(NEXT FUNDS)日経225連動型上場投信(1321)の株価時系列情報
(NEXT FUNDS)日経225連動型上場投信(1321)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 |
|---|---|---|---|---|---|
| 2025/08/15 | 44,130 | 44,730 | 44,040 | 44,690 | 249,160 |
| 2025/08/14 | 44,410 | 44,530 | 43,920 | 43,970 | 231,356 |
| 2025/08/13 | 44,510 | 44,790 | 44,330 | 44,610 | 408,237 |
| 2025/08/12 | 43,500 | 44,310 | 43,490 | 44,020 | 619,047 |
| 2025/08/08 | 42,470 | 43,310 | 42,470 | 43,080 | 425,035 |
| 2025/08/07 | 41,890 | 42,410 | 41,880 | 42,290 | 168,469 |
| 2025/08/06 | 41,670 | 42,080 | 41,670 | 42,050 | 145,989 |
| 2025/08/05 | 41,780 | 41,880 | 41,650 | 41,790 | 105,682 |
| 2025/08/04 | 41,030 | 41,560 | 41,020 | 41,550 | 303,427 |
| 2025/08/01 | 41,960 | 42,260 | 41,820 | 42,090 | 203,123 |
| 2025/07/31 | 41,990 | 42,410 | 41,930 | 42,360 | 154,503 |
| 2025/07/30 | 42,000 | 42,000 | 41,790 | 41,860 | 121,124 |
| 2025/07/29 | 42,070 | 42,070 | 41,810 | 41,890 | 113,175 |
| 2025/07/28 | 42,740 | 42,740 | 42,260 | 42,280 | 159,512 |
| 2025/07/25 | 42,950 | 43,020 | 42,660 | 42,690 | 170,879 |
| 2025/07/24 | 43,010 | 43,350 | 42,880 | 43,120 | 391,411 |
| 2025/07/23 | 41,650 | 42,620 | 41,500 | 42,490 | 489,616 |
| 2025/07/22 | 41,040 | 41,510 | 40,790 | 40,960 | 204,650 |
| 2025/07/18 | 41,300 | 41,320 | 40,960 | 41,050 | 133,509 |
| 2025/07/17 | 40,640 | 41,130 | 40,560 | 41,120 | 137,909 |
| 2025/07/16 | 40,920 | 41,140 | 40,720 | 40,860 | 200,515 |
| 2025/07/15 | 40,720 | 40,880 | 40,580 | 40,880 | 213,996 |
| 2025/07/14 | 40,620 | 40,810 | 40,490 | 40,680 | 136,390 |
| 2025/07/11 | 41,120 | 41,180 | 40,700 | 40,780 | 138,780 |
| 2025/07/10 | 41,030 | 41,030 | 40,750 | 40,880 | 150,285 |
| 2025/07/09 | 41,170 | 41,210 | 40,780 | 41,040 | 123,424 |
| 2025/07/08 | 40,700 | 41,030 | 40,700 | 40,930 | 160,470 |
| 2025/07/07 | 40,970 | 41,070 | 40,730 | 40,770 | 208,803 |
| 2025/07/04 | 41,900 | 41,940 | 41,620 | 41,750 | 196,908 |
| 2025/07/03 | 41,730 | 41,810 | 41,590 | 41,640 | 129,869 |
| 2025/07/02 | 41,400 | 41,890 | 41,360 | 41,660 | 282,053 |
| 2025/07/01 | 42,270 | 42,300 | 41,830 | 41,880 | 338,210 |
| 2025/06/30 | 42,560 | 42,840 | 42,300 | 42,420 | 433,526 |
| 2025/06/27 | 41,860 | 42,230 | 41,820 | 42,080 | 508,342 |
| 2025/06/26 | 40,910 | 41,480 | 40,910 | 41,450 | 347,164 |
| 2025/06/25 | 40,750 | 40,800 | 40,550 | 40,780 | 169,816 |
| 2025/06/24 | 40,660 | 40,830 | 40,500 | 40,600 | 381,223 |
| 2025/06/23 | 40,050 | 40,200 | 39,840 | 40,180 | 164,039 |
| 2025/06/20 | 40,300 | 40,480 | 40,190 | 40,260 | 180,881 |
| 2025/06/19 | 40,700 | 40,720 | 40,320 | 40,340 | 174,875 |
| 2025/06/18 | 40,170 | 40,700 | 40,160 | 40,700 | 257,280 |
| 2025/06/17 | 40,180 | 40,410 | 40,150 | 40,380 | 217,804 |
| 2025/06/16 | 39,860 | 40,170 | 39,850 | 40,140 | 218,092 |
| 2025/06/13 | 39,910 | 39,910 | 39,320 | 39,600 | 399,526 |
| 2025/06/12 | 40,120 | 40,230 | 39,910 | 39,960 | 164,774 |
| 2025/06/11 | 40,260 | 40,350 | 40,100 | 40,230 | 221,300 |
| 2025/06/10 | 40,090 | 40,320 | 39,960 | 40,000 | 339,411 |
| 2025/06/09 | 39,830 | 39,990 | 39,830 | 39,910 | 171,291 |
| 2025/06/06 | 39,360 | 39,560 | 39,360 | 39,520 | 91,303 |
| 2025/06/05 | 39,370 | 39,530 | 39,310 | 39,350 | 89,755 |
| 2025/06/04 | 39,510 | 39,670 | 39,500 | 39,560 | 118,208 |
| 2025/06/03 | 39,410 | 39,540 | 39,260 | 39,260 | 126,844 |
| 2025/06/02 | 39,420 | 39,420 | 39,110 | 39,250 | 166,994 |
| 2025/05/30 | 39,620 | 39,920 | 39,550 | 39,850 | 211,872 |
| 2025/05/29 | 39,980 | 40,290 | 39,920 | 40,260 | 418,808 |
| 2025/05/28 | 39,940 | 40,000 | 39,510 | 39,540 | 269,130 |
| 2025/05/27 | 39,340 | 39,570 | 39,200 | 39,560 | 115,880 |
| 2025/05/26 | 38,990 | 39,320 | 38,940 | 39,320 | 176,220 |
| 2025/05/23 | 38,900 | 39,160 | 38,880 | 38,900 | 162,104 |
| 2025/05/22 | 38,690 | 38,870 | 38,580 | 38,750 | 236,056 |
| 2025/05/21 | 39,390 | 39,450 | 39,080 | 39,090 | 85,311 |
| 2025/05/20 | 39,530 | 39,730 | 39,240 | 39,280 | 159,166 |
| 2025/05/19 | 39,380 | 39,440 | 39,230 | 39,270 | 136,524 |
| 2025/05/16 | 39,560 | 39,590 | 39,260 | 39,550 | 146,939 |
| 2025/05/15 | 39,580 | 39,670 | 39,430 | 39,590 | 160,836 |
| 2025/05/14 | 40,130 | 40,190 | 39,660 | 39,950 | 201,428 |
| 2025/05/13 | 40,320 | 40,350 | 40,010 | 40,010 | 656,989 |
| 2025/05/12 | 39,500 | 39,510 | 39,200 | 39,460 | 356,114 |
| 2025/05/09 | 39,200 | 39,350 | 39,030 | 39,230 | 535,365 |
| 2025/05/08 | 38,680 | 38,830 | 38,420 | 38,790 | 336,177 |
| 2025/05/07 | 38,700 | 38,760 | 38,470 | 38,520 | 226,585 |
| 2025/05/02 | 38,370 | 38,730 | 38,360 | 38,550 | 499,630 |
| 2025/05/01 | 37,900 | 38,280 | 37,750 | 38,190 | 541,639 |
| 2025/04/30 | 37,640 | 37,750 | 37,490 | 37,730 | 327,246 |
| 2025/04/28 | 37,670 | 37,780 | 37,460 | 37,530 | 293,525 |
| 2025/04/25 | 37,150 | 37,530 | 37,070 | 37,400 | 676,928 |
| 2025/04/24 | 36,950 | 36,960 | 36,610 | 36,660 | 308,629 |
| 2025/04/23 | 36,850 | 36,870 | 36,320 | 36,520 | 370,126 |
| 2025/04/22 | 35,790 | 35,970 | 35,730 | 35,860 | 338,463 |
| 2025/04/21 | 36,130 | 36,240 | 35,830 | 35,900 | 259,402 |
| 2025/04/18 | 36,110 | 36,400 | 35,870 | 36,390 | 313,760 |
| 2025/04/17 | 35,610 | 36,010 | 35,550 | 35,980 | 449,138 |
| 2025/04/16 | 35,860 | 35,920 | 35,260 | 35,500 | 391,959 |
| 2025/04/15 | 35,990 | 36,100 | 35,900 | 35,910 | 301,154 |
| 2025/04/14 | 35,590 | 35,950 | 35,490 | 35,630 | 414,641 |
| 2025/04/11 | 34,360 | 35,280 | 34,190 | 35,220 | 629,142 |
| 2025/04/10 | 36,380 | 36,520 | 35,730 | 36,120 | 922,961 |
| 2025/04/09 | 33,680 | 33,780 | 32,750 | 33,750 | 803,330 |
| 2025/04/08 | 34,020 | 34,840 | 34,020 | 34,550 | 675,869 |
| 2025/04/07 | 32,450 | 33,490 | 32,110 | 32,650 | 1,370,986 |
| 2025/04/04 | 35,700 | 35,950 | 34,860 | 35,440 | 1,444,053 |
| 2025/04/03 | 35,710 | 36,510 | 35,620 | 36,430 | 1,155,256 |
| 2025/04/02 | 37,450 | 37,490 | 37,110 | 37,410 | 324,167 |
| 2025/04/01 | 37,660 | 37,740 | 37,220 | 37,340 | 401,462 |
| 2025/03/31 | 37,690 | 37,700 | 37,240 | 37,360 | 778,511 |
| 2025/03/28 | 39,100 | 39,120 | 38,620 | 38,840 | 289,914 |
| 2025/03/27 | 39,160 | 39,330 | 39,010 | 39,220 | 255,711 |
| 2025/03/26 | 39,590 | 39,700 | 39,350 | 39,520 | 291,935 |
| 2025/03/25 | 39,460 | 39,590 | 39,160 | 39,260 | 264,917 |
| 2025/03/24 | 39,300 | 39,310 | 39,100 | 39,110 | 157,385 |
| 2025/03/21 | 39,090 | 39,450 | 39,060 | 39,140 | 216,411 |
| 2025/03/19 | 39,280 | 39,600 | 39,260 | 39,260 | 298,284 |
| 2025/03/18 | 39,400 | 39,480 | 39,290 | 39,330 | 261,549 |
| 2025/03/17 | 38,970 | 39,030 | 38,820 | 38,860 | 241,947 |
| 2025/03/14 | 38,110 | 38,610 | 37,970 | 38,550 | 237,481 |
| 2025/03/13 | 38,590 | 38,780 | 38,210 | 38,240 | 294,698 |
| 2025/03/12 | 38,150 | 38,400 | 38,090 | 38,250 | 279,896 |
| 2025/03/11 | 37,750 | 38,240 | 37,400 | 38,240 | 914,733 |
| 2025/03/10 | 38,410 | 38,570 | 38,140 | 38,500 | 317,814 |
| 2025/03/07 | 38,510 | 38,590 | 38,260 | 38,320 | 510,795 |
| 2025/03/06 | 39,150 | 39,350 | 39,040 | 39,210 | 235,687 |
| 2025/03/05 | 38,770 | 39,070 | 38,620 | 38,880 | 398,994 |
| 2025/03/04 | 38,790 | 38,890 | 38,250 | 38,780 | 537,260 |
| 2025/03/03 | 39,170 | 39,320 | 38,810 | 39,310 | 387,456 |
| 2025/02/28 | 39,140 | 39,200 | 38,290 | 38,640 | 997,894 |
| 2025/02/27 | 39,770 | 39,880 | 39,560 | 39,760 | 205,758 |
| 2025/02/26 | 39,590 | 39,610 | 39,210 | 39,600 | 471,122 |
| 2025/02/25 | 39,600 | 39,970 | 39,560 | 39,760 | 447,862 |
| 2025/02/21 | 40,010 | 40,310 | 39,950 | 40,290 | 217,628 |
| 2025/02/20 | 40,440 | 40,470 | 39,950 | 40,160 | 441,890 |
| 2025/02/19 | 40,730 | 40,800 | 40,510 | 40,690 | 252,327 |
| 2025/02/18 | 40,670 | 41,020 | 40,650 | 40,810 | 189,404 |
| 2025/02/17 | 40,570 | 40,760 | 40,490 | 40,670 | 117,916 |
| 2025/02/14 | 41,010 | 41,090 | 40,630 | 40,650 | 194,271 |
| 2025/02/13 | 40,670 | 41,120 | 40,620 | 40,980 | 345,212 |
| 2025/02/12 | 40,540 | 40,610 | 40,300 | 40,460 | 150,495 |
| 2025/02/10 | 40,230 | 40,400 | 40,100 | 40,320 | 189,729 |
| 2025/02/07 | 40,390 | 40,510 | 40,250 | 40,320 | 168,730 |
| 2025/02/06 | 40,390 | 40,680 | 40,340 | 40,590 | 308,517 |
| 2025/02/05 | 40,470 | 40,610 | 40,160 | 40,340 | 243,148 |
| 2025/02/04 | 40,690 | 40,750 | 40,050 | 40,260 | 342,757 |
| 2025/02/03 | 40,010 | 40,370 | 39,890 | 39,990 | 693,816 |
| 2025/01/31 | 41,180 | 41,190 | 40,950 | 41,120 | 221,210 |
| 2025/01/30 | 40,780 | 41,120 | 40,710 | 41,030 | 203,589 |
| 2025/01/29 | 40,900 | 40,980 | 40,640 | 40,940 | 321,566 |
| 2025/01/28 | 40,660 | 40,880 | 40,380 | 40,550 | 417,148 |
| 2025/01/27 | 41,710 | 41,800 | 41,030 | 41,090 | 261,843 |
| 2025/01/24 | 41,500 | 41,820 | 41,330 | 41,470 | 410,973 |
| 2025/01/23 | 41,350 | 41,560 | 41,190 | 41,480 | 399,896 |
| 2025/01/22 | 40,870 | 41,210 | 40,850 | 41,120 | 373,803 |
| 2025/01/21 | 40,690 | 40,750 | 40,120 | 40,510 | 235,091 |
| 2025/01/20 | 40,220 | 40,540 | 40,210 | 40,360 | 251,680 |
| 2025/01/17 | 39,940 | 39,970 | 39,520 | 39,960 | 363,088 |
| 2025/01/16 | 40,250 | 40,440 | 39,900 | 40,050 | 414,746 |
| 2025/01/15 | 40,250 | 40,280 | 39,790 | 39,920 | 338,701 |
| 2025/01/14 | 40,470 | 40,570 | 39,790 | 39,950 | 699,698 |
| 2025/01/10 | 40,780 | 40,980 | 40,680 | 40,750 | 270,690 |
| 2025/01/09 | 41,400 | 41,460 | 40,900 | 41,160 | 324,819 |
| 2025/01/08 | 41,360 | 41,660 | 41,220 | 41,540 | 244,139 |
| 2025/01/07 | 41,230 | 41,830 | 41,140 | 41,590 | 409,208 |
| 2025/01/06 | 41,430 | 41,510 | 40,740 | 40,830 | 401,224 |
| 2024/12/30 | 41,850 | 41,860 | 41,390 | 41,470 | 240,792 |
| 2024/12/27 | 41,190 | 41,950 | 41,160 | 41,810 | 487,089 |
| 2024/12/26 | 40,580 | 41,070 | 40,580 | 41,000 | 285,076 |
| 2024/12/25 | 40,660 | 40,680 | 40,390 | 40,600 | 159,920 |
| 2024/12/24 | 40,710 | 40,720 | 40,460 | 40,550 | 149,377 |
| 2024/12/23 | 40,520 | 40,680 | 40,300 | 40,660 | 283,652 |
| 2024/12/20 | 40,430 | 40,510 | 40,160 | 40,160 | 288,799 |
| 2024/12/19 | 39,840 | 40,370 | 39,800 | 40,250 | 491,419 |
| 2024/12/18 | 40,700 | 40,860 | 40,580 | 40,590 | 199,366 |
| 2024/12/17 | 41,050 | 41,270 | 40,860 | 40,860 | 209,982 |
| 2024/12/16 | 41,020 | 41,100 | 40,840 | 40,910 | 250,860 |
| 2024/12/13 | 41,160 | 41,160 | 40,710 | 40,930 | 341,664 |
| 2024/12/12 | 41,380 | 41,570 | 41,290 | 41,350 | 572,417 |
| 2024/12/11 | 40,830 | 40,880 | 40,600 | 40,860 | 143,579 |
| 2024/12/10 | 40,850 | 40,950 | 40,620 | 40,820 | 267,881 |
| 2024/12/09 | 40,780 | 40,810 | 40,430 | 40,640 | 195,637 |
| 2024/12/06 | 40,830 | 40,940 | 40,400 | 40,520 | 229,495 |
| 2024/12/05 | 41,100 | 41,120 | 40,790 | 40,840 | 330,595 |
| 2024/12/04 | 40,750 | 40,880 | 40,510 | 40,710 | 231,843 |
| 2024/12/03 | 40,140 | 40,880 | 40,140 | 40,680 | 393,016 |
| 2024/12/02 | 39,630 | 39,990 | 39,380 | 39,930 | 289,847 |
| 2024/11/29 | 39,650 | 39,710 | 39,410 | 39,630 | 184,841 |
| 2024/11/28 | 39,340 | 39,920 | 39,220 | 39,810 | 440,999 |
| 2024/11/27 | 39,720 | 39,770 | 39,420 | 39,570 | 179,772 |
| 2024/11/26 | 39,990 | 40,000 | 39,440 | 39,900 | 392,254 |
| 2024/11/25 | 40,180 | 40,520 | 40,120 | 40,210 | 250,323 |
| 2024/11/22 | 39,630 | 39,860 | 39,500 | 39,750 | 207,107 |
| 2024/11/21 | 39,750 | 39,810 | 39,370 | 39,450 | 250,025 |
| 2024/11/20 | 39,890 | 39,970 | 39,600 | 39,810 | 279,192 |
| 2024/11/19 | 39,830 | 40,010 | 39,680 | 39,820 | 270,783 |
| 2024/11/18 | 39,660 | 40,000 | 39,560 | 39,690 | 544,278 |
| 2024/11/15 | 40,210 | 40,570 | 40,120 | 40,120 | 246,144 |
| 2024/11/14 | 40,370 | 40,550 | 39,950 | 39,950 | 298,557 |
| 2024/11/13 | 40,830 | 40,850 | 40,050 | 40,190 | 492,300 |
| 2024/11/12 | 41,190 | 41,350 | 40,580 | 40,750 | 400,224 |
| 2024/11/11 | 40,850 | 41,070 | 40,780 | 40,980 | 186,973 |
| 2024/11/08 | 41,300 | 41,380 | 40,840 | 40,900 | 332,556 |
| 2024/11/07 | 41,310 | 41,400 | 40,470 | 40,810 | 421,432 |
| 2024/11/06 | 40,200 | 41,150 | 40,120 | 40,950 | 569,979 |
| 2024/11/05 | 39,700 | 40,070 | 39,580 | 39,940 | 277,393 |
| 2024/11/01 | 39,590 | 39,870 | 39,360 | 39,450 | 361,634 |
| 2024/10/31 | 40,600 | 40,700 | 40,260 | 40,530 | 299,718 |
| 2024/10/30 | 40,580 | 40,880 | 40,560 | 40,700 | 307,508 |
| 2024/10/29 | 39,930 | 40,350 | 39,840 | 40,330 | 243,027 |
| 2024/10/28 | 39,180 | 40,190 | 39,140 | 40,060 | 410,841 |
| 2024/10/25 | 39,430 | 39,470 | 39,120 | 39,290 | 289,843 |
| 2024/10/24 | 39,210 | 39,770 | 39,120 | 39,590 | 357,832 |
| 2024/10/23 | 39,820 | 39,970 | 39,390 | 39,510 | 356,711 |
| 2024/10/22 | 40,420 | 40,450 | 39,620 | 39,850 | 399,221 |