(NEXT FUNDS)日経300株価指数連動型上場投信(1319)の株価時系列情報
(NEXT FUNDS)日経300株価指数連動型上場投信(1319)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/10/04 | 488 | 490 | 488 | 490 | 17,000 |
| 2024/10/03 | 472 | 472 | 472 | 472 | 1,000 |
| 2024/10/02 | 488 | 488 | 472 | 472 | 4,000 |
| 2024/10/01 | 480 | 480 | 480 | 480 | 16,000 |
| 2024/09/30 | 470 | 475 | 470 | 475 | 3,000 |
| 2024/09/27 | 471 | 494 | 471 | 494 | 23,000 |
| 2024/09/26 | 471 | 477 | 471 | 477 | 2,000 |
| 2024/09/24 | 468 | 475 | 468 | 475 | 9,000 |
| 2024/09/20 | 464 | 476 | 464 | 476 | 2,000 |
| 2024/09/19 | 462 | 462 | 462 | 462 | 2,000 |
| 2024/09/18 | 470 | 470 | 470 | 470 | 1,000 |
| 2024/09/17 | 472 | 472 | 470 | 470 | 2,000 |
| 2024/09/13 | 453 | 465 | 453 | 465 | 2,000 |
| 2024/09/12 | 479 | 479 | 479 | 479 | 1,000 |
| 2024/09/11 | 455 | 455 | 455 | 455 | 1,000 |
| 2024/09/10 | 458 | 458 | 458 | 458 | 1,000 |
| 2024/09/09 | 480 | 483 | 464 | 466 | 63,000 |
| 2024/09/06 | 474 | 475 | 472 | 472 | 8,000 |
| 2024/09/05 | 482 | 482 | 482 | 482 | 1,000 |
| 2024/09/04 | 458 | 482 | 458 | 466 | 4,000 |
| 2024/09/03 | 478 | 478 | 472 | 472 | 6,000 |
| 2024/09/02 | 470 | 470 | 470 | 470 | 15,000 |
| 2024/08/30 | 470 | 470 | 470 | 470 | 2,000 |
| 2024/08/29 | 468 | 468 | 468 | 468 | 1,000 |
| 2024/08/28 | 466 | 466 | 466 | 466 | 2,000 |
| 2024/08/27 | 470 | 470 | 470 | 470 | 1,000 |
| 2024/08/26 | 462 | 462 | 462 | 462 | 17,000 |
| 2024/08/23 | 467 | 467 | 461 | 461 | 2,000 |
| 2024/08/22 | 467 | 467 | 467 | 467 | 1,000 |
| 2024/08/21 | 457 | 457 | 457 | 457 | 1,000 |
| 2024/08/20 | 465 | 465 | 465 | 465 | 5,000 |
| 2024/08/19 | 470 | 470 | 465 | 465 | 7,000 |
| 2024/08/16 | 453 | 485 | 453 | 484 | 10,000 |
| 2024/08/15 | 453 | 453 | 453 | 453 | 9,000 |
| 2024/08/14 | 470 | 470 | 453 | 453 | 11,000 |
| 2024/08/13 | 423 | 446 | 423 | 446 | 2,000 |
| 2024/08/08 | 415 | 446 | 414 | 417 | 20,000 |
| 2024/08/07 | 419 | 443 | 419 | 423 | 6,000 |
| 2024/08/06 | 433 | 474 | 411 | 411 | 39,000 |
| 2024/08/05 | 431 | 431 | 383 | 415 | 36,000 |
| 2024/08/02 | 459 | 461 | 459 | 461 | 7,000 |
| 2024/08/01 | 471 | 471 | 460 | 460 | 6,000 |
| 2024/07/31 | 472 | 472 | 471 | 471 | 3,000 |
| 2024/07/30 | 472 | 472 | 472 | 472 | 1,000 |
| 2024/07/29 | 479 | 479 | 471 | 471 | 2,000 |
| 2024/07/26 | 478 | 478 | 476 | 477 | 6,000 |
| 2024/07/25 | 476 | 484 | 476 | 483 | 6,000 |
| 2024/07/23 | 480 | 500 | 479 | 497 | 10,000 |
| 2024/07/22 | 481 | 481 | 479 | 479 | 4,000 |
| 2024/07/19 | 483 | 483 | 483 | 483 | 1,000 |
| 2024/07/18 | 492 | 492 | 485 | 490 | 9,000 |
| 2024/07/17 | 500 | 500 | 489 | 489 | 7,000 |
| 2024/07/16 | 488 | 488 | 488 | 488 | 1,000 |
| 2024/07/12 | 495 | 495 | 486 | 486 | 20,000 |
| 2024/07/11 | 499 | 500 | 494 | 495 | 5,000 |
| 2024/07/10 | 486 | 495 | 486 | 495 | 12,000 |
| 2024/07/09 | 478 | 486 | 478 | 486 | 5,000 |
| 2024/07/08 | 489 | 489 | 488 | 488 | 7,000 |
| 2024/07/05 | 480 | 489 | 480 | 489 | 10,000 |
| 2024/07/03 | 480 | 488 | 480 | 488 | 7,000 |
| 2024/07/02 | 482 | 484 | 482 | 484 | 2,000 |
| 2024/06/26 | 474 | 474 | 474 | 474 | 6,000 |
| 2024/06/25 | 472 | 472 | 461 | 461 | 6,000 |
| 2024/06/21 | 471 | 471 | 468 | 468 | 4,000 |
| 2024/06/20 | 477 | 477 | 472 | 472 | 4,000 |
| 2024/06/19 | 473 | 473 | 473 | 473 | 1,000 |
| 2024/06/18 | 476 | 476 | 476 | 476 | 3,000 |
| 2024/06/17 | 480 | 480 | 474 | 474 | 7,000 |
| 2024/06/14 | 477 | 480 | 477 | 480 | 5,000 |
| 2024/06/13 | 478 | 481 | 478 | 480 | 18,000 |
| 2024/06/11 | 481 | 481 | 480 | 480 | 3,000 |
| 2024/06/10 | 482 | 482 | 482 | 482 | 6,000 |
| 2024/06/07 | 482 | 482 | 482 | 482 | 3,000 |
| 2024/06/06 | 488 | 488 | 488 | 488 | 1,000 |
| 2024/06/05 | 485 | 485 | 478 | 479 | 7,000 |
| 2024/06/04 | 488 | 488 | 488 | 488 | 1,000 |
| 2024/06/03 | 489 | 489 | 488 | 488 | 19,000 |
| 2024/05/31 | 481 | 481 | 481 | 481 | 4,000 |
| 2024/05/30 | 481 | 481 | 479 | 480 | 8,000 |
| 2024/05/29 | 482 | 486 | 482 | 485 | 3,000 |
| 2024/05/28 | 486 | 486 | 486 | 486 | 2,000 |
| 2024/05/27 | 495 | 495 | 485 | 485 | 3,000 |
| 2024/05/24 | 485 | 499 | 485 | 499 | 2,000 |
| 2024/05/22 | 487 | 487 | 487 | 487 | 1,000 |
| 2024/05/21 | 487 | 490 | 487 | 487 | 4,000 |
| 2024/05/20 | 487 | 490 | 487 | 490 | 6,000 |
| 2024/05/16 | 487 | 487 | 487 | 487 | 3,000 |
| 2024/05/15 | 486 | 486 | 486 | 486 | 3,000 |
| 2024/05/14 | 486 | 486 | 486 | 486 | 4,000 |
| 2024/05/13 | 485 | 485 | 485 | 485 | 2,000 |
| 2024/05/10 | 495 | 495 | 491 | 491 | 6,000 |
| 2024/05/07 | 505 | 505 | 495 | 495 | 4,000 |
| 2024/05/02 | 504 | 504 | 504 | 504 | 1,000 |
| 2024/05/01 | 504 | 504 | 504 | 504 | 1,000 |
| 2024/04/30 | 505 | 505 | 500 | 505 | 3,000 |
| 2024/04/26 | 490 | 500 | 490 | 500 | 3,000 |
| 2024/04/24 | 500 | 500 | 500 | 500 | 1,000 |
| 2024/04/23 | 499 | 499 | 499 | 499 | 1,000 |
| 2024/04/22 | 496 | 496 | 496 | 496 | 3,000 |
| 2024/04/19 | 485 | 493 | 482 | 493 | 7,000 |
| 2024/04/18 | 499 | 499 | 491 | 499 | 3,000 |
| 2024/04/17 | 500 | 500 | 500 | 500 | 2,000 |
| 2024/04/16 | 503 | 503 | 493 | 497 | 6,000 |
| 2024/04/15 | 506 | 506 | 488 | 488 | 5,000 |
| 2024/04/12 | 500 | 500 | 500 | 500 | 3,000 |
| 2024/04/11 | 490 | 500 | 490 | 500 | 3,000 |
| 2024/04/10 | 507 | 507 | 496 | 500 | 19,000 |
| 2024/04/08 | 510 | 510 | 510 | 510 | 12,000 |
| 2024/04/05 | 485 | 516 | 484 | 510 | 52,000 |
| 2024/04/04 | 490 | 490 | 487 | 487 | 4,000 |
| 2024/04/03 | 498 | 498 | 498 | 498 | 1,000 |
| 2024/04/02 | 499 | 499 | 499 | 499 | 2,000 |
| 2024/03/28 | 496 | 496 | 495 | 495 | 2,000 |
| 2024/03/27 | 503 | 503 | 496 | 496 | 4,000 |
| 2024/03/26 | 498 | 498 | 498 | 498 | 2,000 |
| 2024/03/25 | 501 | 501 | 501 | 501 | 3,000 |
| 2024/03/22 | 505 | 507 | 496 | 507 | 21,000 |
| 2024/03/21 | 497 | 504 | 497 | 504 | 5,000 |
| 2024/03/19 | 499 | 499 | 491 | 491 | 5,000 |
| 2024/03/18 | 495 | 498 | 495 | 498 | 4,000 |
| 2024/03/15 | 482 | 484 | 482 | 484 | 3,000 |
| 2024/03/14 | 483 | 483 | 483 | 483 | 1,000 |
| 2024/03/13 | 479 | 480 | 474 | 479 | 7,000 |
| 2024/03/12 | 478 | 478 | 469 | 472 | 12,000 |
| 2024/03/11 | 493 | 493 | 485 | 485 | 5,000 |
| 2024/03/08 | 499 | 499 | 499 | 499 | 4,000 |
| 2024/03/07 | 500 | 500 | 491 | 499 | 4,000 |
| 2024/03/06 | 507 | 507 | 501 | 501 | 7,000 |
| 2024/03/05 | 506 | 507 | 506 | 507 | 5,000 |
| 2024/03/04 | 497 | 518 | 497 | 516 | 24,000 |
| 2024/03/01 | 489 | 491 | 489 | 491 | 4,000 |
| 2024/02/28 | 490 | 491 | 490 | 490 | 3,000 |
| 2024/02/27 | 495 | 495 | 487 | 490 | 19,000 |
| 2024/02/26 | 496 | 496 | 492 | 496 | 9,000 |
| 2024/02/22 | 482 | 483 | 482 | 483 | 4,000 |
| 2024/02/21 | 476 | 484 | 470 | 480 | 12,000 |
| 2024/02/20 | 482 | 482 | 480 | 480 | 5,000 |
| 2024/02/19 | 471 | 481 | 465 | 481 | 7,000 |
| 2024/02/16 | 471 | 479 | 471 | 479 | 2,000 |
| 2024/02/13 | 460 | 468 | 460 | 468 | 8,000 |
| 2024/02/09 | 450 | 461 | 450 | 460 | 11,000 |
| 2024/02/08 | 457 | 458 | 450 | 450 | 6,000 |
| 2024/02/07 | 455 | 458 | 455 | 458 | 5,000 |
| 2024/02/06 | 455 | 455 | 455 | 455 | 10,000 |
| 2024/02/05 | 455 | 455 | 455 | 455 | 1,000 |
| 2024/02/02 | 455 | 455 | 455 | 455 | 11,000 |
| 2024/02/01 | 455 | 455 | 454 | 454 | 4,000 |
| 2024/01/31 | 455 | 455 | 454 | 455 | 5,000 |
| 2024/01/30 | 455 | 455 | 455 | 455 | 5,000 |
| 2024/01/29 | 450 | 451 | 444 | 451 | 8,000 |
| 2024/01/26 | 446 | 446 | 442 | 442 | 4,000 |
| 2024/01/25 | 447 | 447 | 447 | 447 | 2,000 |
| 2024/01/24 | 450 | 450 | 447 | 447 | 4,000 |
| 2024/01/23 | 447 | 451 | 447 | 450 | 12,000 |
| 2024/01/22 | 448 | 448 | 447 | 447 | 2,000 |
| 2024/01/19 | 439 | 448 | 439 | 448 | 11,000 |
| 2024/01/18 | 432 | 440 | 432 | 440 | 6,000 |
| 2024/01/17 | 436 | 440 | 436 | 436 | 19,000 |
| 2024/01/16 | 438 | 438 | 436 | 436 | 6,000 |
| 2024/01/15 | 429 | 433 | 429 | 433 | 3,000 |
| 2024/01/12 | 428 | 430 | 428 | 428 | 6,000 |
| 2024/01/11 | 428 | 428 | 427 | 427 | 4,000 |
| 2024/01/10 | 422 | 430 | 422 | 430 | 19,000 |
| 2024/01/09 | 419 | 420 | 419 | 420 | 4,000 |
| 2024/01/05 | 414 | 414 | 412 | 412 | 3,000 |
| 2024/01/04 | 406 | 406 | 406 | 406 | 1,000 |