(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 |
|---|---|---|---|---|---|
| 2025/07/28 | 568 | 568 | 568 | 568 | 2,000 |
| 2025/07/25 | 570 | 570 | 569 | 569 | 3,000 |
| 2025/07/24 | 568 | 575 | 568 | 573 | 6,000 |
| 2025/07/23 | 555 | 568 | 555 | 565 | 20,000 |
| 2025/07/22 | 536 | 548 | 536 | 548 | 2,000 |
| 2025/07/18 | 544 | 546 | 544 | 546 | 4,000 |
| 2025/07/17 | 538 | 541 | 538 | 541 | 4,000 |
| 2025/07/16 | 534 | 543 | 534 | 543 | 5,000 |
| 2025/07/15 | 542 | 542 | 542 | 542 | 1,000 |
| 2025/07/03 | 556 | 556 | 556 | 556 | 1,000 |
| 2025/07/02 | 571 | 571 | 556 | 556 | 4,000 |
| 2025/06/30 | 563 | 563 | 563 | 563 | 1,000 |
| 2025/06/27 | 551 | 556 | 551 | 556 | 4,000 |
| 2025/06/26 | 549 | 557 | 549 | 557 | 5,000 |
| 2025/06/25 | 550 | 550 | 550 | 550 | 1,000 |
| 2025/06/24 | 548 | 552 | 548 | 552 | 5,000 |
| 2025/06/19 | 557 | 557 | 557 | 557 | 2,000 |
| 2025/06/18 | 567 | 567 | 557 | 557 | 3,000 |
| 2025/06/16 | 555 | 567 | 555 | 567 | 13,000 |
| 2025/06/13 | 561 | 565 | 561 | 565 | 2,000 |
| 2025/06/12 | 566 | 567 | 566 | 567 | 9,000 |
| 2025/06/11 | 551 | 565 | 551 | 565 | 4,000 |
| 2025/06/05 | 552 | 559 | 552 | 559 | 8,000 |
| 2025/06/04 | 546 | 556 | 546 | 556 | 3,000 |
| 2025/06/03 | 557 | 559 | 536 | 536 | 5,000 |
| 2025/06/02 | 537 | 552 | 536 | 552 | 7,000 |
| 2025/05/29 | 532 | 550 | 532 | 545 | 898,000 |
| 2025/05/28 | 550 | 550 | 534 | 534 | 5,000 |
| 2025/05/27 | 541 | 541 | 541 | 541 | 2,000 |
| 2025/05/26 | 525 | 538 | 525 | 538 | 9,000 |
| 2025/05/23 | 525 | 525 | 525 | 525 | 1,000 |
| 2025/05/22 | 535 | 535 | 535 | 535 | 1,000 |
| 2025/05/21 | 535 | 535 | 535 | 535 | 1,000 |
| 2025/05/20 | 544 | 550 | 544 | 545 | 8,000 |
| 2025/05/19 | 524 | 524 | 524 | 524 | 4,000 |
| 2025/05/16 | 530 | 530 | 530 | 530 | 2,000 |
| 2025/05/15 | 550 | 550 | 550 | 550 | 1,000 |
| 2025/05/13 | 540 | 550 | 540 | 550 | 15,000 |
| 2025/05/12 | 506 | 531 | 506 | 531 | 4,000 |
| 2025/05/07 | 516 | 516 | 516 | 516 | 1,000 |
| 2025/05/02 | 547 | 547 | 517 | 526 | 3,000 |
| 2025/05/01 | 545 | 545 | 545 | 545 | 2,000 |
| 2025/04/30 | 530 | 544 | 530 | 544 | 5,000 |
| 2025/04/28 | 518 | 543 | 510 | 510 | 48,000 |
| 2025/04/25 | 482 | 482 | 482 | 482 | 1,000 |
| 2025/04/21 | 483 | 490 | 483 | 490 | 2,000 |
| 2025/04/18 | 511 | 511 | 511 | 511 | 1,000 |
| 2025/04/16 | 511 | 511 | 511 | 511 | 1,000 |
| 2025/04/10 | 535 | 535 | 525 | 525 | 15,000 |
| 2025/04/09 | 489 | 497 | 489 | 497 | 2,000 |
| 2025/04/08 | 495 | 495 | 495 | 495 | 4,000 |
| 2025/04/07 | 500 | 500 | 500 | 500 | 1,000 |
| 2025/04/04 | 514 | 514 | 490 | 506 | 10,000 |
| 2025/04/03 | 515 | 525 | 505 | 505 | 5,000 |
| 2025/04/02 | 537 | 537 | 516 | 525 | 5,000 |
| 2025/04/01 | 541 | 541 | 521 | 527 | 3,000 |
| 2025/03/27 | 531 | 531 | 531 | 531 | 2,000 |
| 2025/03/24 | 531 | 531 | 531 | 531 | 3,000 |
| 2025/03/19 | 529 | 543 | 529 | 540 | 11,000 |
| 2025/03/18 | 543 | 543 | 524 | 533 | 5,000 |
| 2025/03/17 | 520 | 537 | 520 | 537 | 111,000 |
| 2025/03/14 | 518 | 525 | 518 | 525 | 8,000 |
| 2025/03/13 | 528 | 528 | 528 | 528 | 2,000 |
| 2025/03/07 | 533 | 533 | 528 | 528 | 2,000 |
| 2025/03/06 | 523 | 523 | 523 | 523 | 4,000 |
| 2025/03/05 | 523 | 523 | 523 | 523 | 1,000 |
| 2025/03/04 | 530 | 539 | 520 | 522 | 68,000 |
| 2025/02/28 | 520 | 520 | 520 | 520 | 1,000 |
| 2025/02/27 | 532 | 532 | 532 | 532 | 1,000 |
| 2025/02/26 | 532 | 532 | 532 | 532 | 2,000 |
| 2025/02/25 | 532 | 532 | 532 | 532 | 1,000 |
| 2025/02/19 | 532 | 532 | 530 | 532 | 6,000 |
| 2025/02/18 | 545 | 545 | 535 | 535 | 14,000 |
| 2025/02/17 | 535 | 547 | 535 | 547 | 20,000 |
| 2025/02/14 | 524 | 530 | 524 | 530 | 17,000 |
| 2025/02/13 | 526 | 526 | 507 | 507 | 2,000 |
| 2025/02/06 | 509 | 519 | 509 | 519 | 4,000 |
| 2025/02/05 | 518 | 529 | 518 | 529 | 10,000 |
| 2025/02/04 | 522 | 522 | 522 | 522 | 1,000 |
| 2025/01/30 | 502 | 512 | 502 | 512 | 7,000 |
| 2025/01/29 | 502 | 502 | 502 | 502 | 1,000 |
| 2025/01/28 | 512 | 512 | 512 | 512 | 1,000 |
| 2025/01/24 | 501 | 501 | 501 | 501 | 1,000 |
| 2025/01/23 | 510 | 510 | 510 | 510 | 2,000 |
| 2025/01/21 | 506 | 506 | 504 | 504 | 6,000 |
| 2025/01/20 | 526 | 526 | 506 | 511 | 9,000 |
| 2025/01/16 | 505 | 508 | 505 | 508 | 2,000 |
| 2025/01/15 | 506 | 506 | 506 | 506 | 1,000 |
| 2025/01/14 | 530 | 530 | 530 | 530 | 2,000 |
| 2025/01/09 | 510 | 510 | 510 | 510 | 1,000 |
| 2025/01/08 | 506 | 506 | 506 | 506 | 1,000 |
| 2025/01/07 | 520 | 520 | 504 | 506 | 5,000 |
| 2025/01/06 | 503 | 503 | 503 | 503 | 1,000 |