(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 |
|---|---|---|---|---|---|
| 2021/12/30 | 29,745 | 29,845 | 29,510 | 29,770 | 98,771 |
| 2021/12/29 | 29,940 | 30,040 | 29,665 | 29,830 | 88,807 |
| 2021/12/28 | 29,880 | 30,030 | 29,780 | 29,955 | 238,038 |
| 2021/12/27 | 29,670 | 29,700 | 29,560 | 29,575 | 142,502 |
| 2021/12/24 | 29,740 | 29,775 | 29,680 | 29,715 | 188,253 |
| 2021/12/23 | 29,610 | 29,695 | 29,545 | 29,695 | 137,537 |
| 2021/12/22 | 29,530 | 29,585 | 29,375 | 29,440 | 80,686 |
| 2021/12/21 | 29,265 | 29,430 | 29,115 | 29,405 | 231,018 |
| 2021/12/20 | 29,185 | 29,330 | 28,785 | 28,835 | 269,638 |
| 2021/12/17 | 29,735 | 29,815 | 29,405 | 29,440 | 123,418 |
| 2021/12/16 | 29,915 | 29,995 | 29,690 | 29,995 | 187,794 |
| 2021/12/15 | 29,240 | 29,410 | 29,235 | 29,350 | 69,678 |
| 2021/12/14 | 29,430 | 29,575 | 29,195 | 29,335 | 121,496 |
| 2021/12/13 | 29,590 | 29,695 | 29,490 | 29,545 | 80,489 |
| 2021/12/10 | 29,440 | 29,600 | 29,285 | 29,325 | 107,953 |
| 2021/12/09 | 29,725 | 29,815 | 29,650 | 29,660 | 99,856 |
| 2021/12/08 | 29,765 | 29,815 | 29,525 | 29,780 | 235,726 |
| 2021/12/07 | 29,090 | 29,525 | 28,840 | 29,475 | 248,429 |
| 2021/12/06 | 28,890 | 28,900 | 28,560 | 28,810 | 98,437 |
| 2021/12/03 | 28,735 | 28,915 | 28,455 | 28,915 | 265,306 |
| 2021/12/02 | 28,480 | 28,830 | 28,475 | 28,655 | 275,522 |
| 2021/12/01 | 28,800 | 29,010 | 28,460 | 28,800 | 340,555 |
| 2021/11/30 | 29,565 | 29,620 | 28,720 | 29,300 | 389,590 |
| 2021/11/29 | 29,250 | 29,690 | 29,075 | 29,190 | 468,602 |
| 2021/11/26 | 30,300 | 30,300 | 29,510 | 29,680 | 668,439 |
| 2021/11/25 | 30,400 | 30,500 | 30,350 | 30,450 | 75,806 |
| 2021/11/24 | 30,550 | 30,700 | 30,100 | 30,250 | 134,190 |
| 2021/11/22 | 30,500 | 30,750 | 30,450 | 30,700 | 95,787 |
| 2021/11/19 | 30,550 | 30,700 | 30,550 | 30,700 | 69,411 |
| 2021/11/18 | 30,550 | 30,650 | 30,300 | 30,550 | 140,889 |
| 2021/11/17 | 30,850 | 30,850 | 30,550 | 30,650 | 73,143 |
| 2021/11/16 | 30,700 | 30,900 | 30,600 | 30,700 | 108,464 |
| 2021/11/15 | 30,700 | 30,800 | 30,600 | 30,750 | 86,706 |
| 2021/11/12 | 30,350 | 30,600 | 30,300 | 30,600 | 99,488 |
| 2021/11/11 | 29,930 | 30,300 | 29,930 | 30,200 | 114,398 |
| 2021/11/10 | 30,150 | 30,250 | 29,990 | 30,050 | 132,642 |
| 2021/11/09 | 30,600 | 30,750 | 30,150 | 30,200 | 200,350 |
| 2021/11/08 | 30,650 | 30,700 | 30,400 | 30,400 | 62,233 |
| 2021/11/05 | 30,750 | 30,750 | 30,400 | 30,500 | 134,399 |
| 2021/11/04 | 30,900 | 30,900 | 30,650 | 30,750 | 176,152 |
| 2021/11/02 | 30,450 | 30,550 | 30,350 | 30,450 | 141,763 |
| 2021/11/01 | 30,350 | 30,600 | 30,300 | 30,550 | 420,432 |
| 2021/10/29 | 29,740 | 29,930 | 29,370 | 29,840 | 364,462 |
| 2021/10/28 | 29,710 | 29,800 | 29,590 | 29,740 | 222,789 |
| 2021/10/27 | 29,950 | 30,050 | 29,770 | 30,000 | 273,200 |
| 2021/10/26 | 29,860 | 30,100 | 29,810 | 30,050 | 355,858 |
| 2021/10/25 | 29,380 | 29,570 | 29,360 | 29,500 | 235,140 |
| 2021/10/22 | 29,510 | 29,900 | 29,440 | 29,710 | 292,102 |
| 2021/10/21 | 30,000 | 30,150 | 29,580 | 29,630 | 239,681 |
| 2021/10/20 | 30,350 | 30,450 | 30,100 | 30,200 | 130,177 |
| 2021/10/19 | 30,000 | 30,200 | 29,980 | 30,200 | 160,396 |
| 2021/10/18 | 30,000 | 30,050 | 29,840 | 29,930 | 128,692 |
| 2021/10/15 | 29,780 | 29,990 | 29,630 | 29,990 | 305,185 |
| 2021/10/14 | 29,170 | 29,490 | 29,130 | 29,440 | 163,620 |
| 2021/10/13 | 28,930 | 29,270 | 28,880 | 29,050 | 179,055 |
| 2021/10/12 | 29,340 | 29,370 | 29,060 | 29,130 | 195,435 |
| 2021/10/11 | 28,870 | 29,490 | 28,770 | 29,410 | 227,443 |
| 2021/10/08 | 29,020 | 29,220 | 28,910 | 28,950 | 331,733 |
| 2021/10/07 | 28,560 | 28,910 | 28,490 | 28,570 | 339,362 |
| 2021/10/06 | 28,920 | 29,100 | 28,160 | 28,400 | 620,508 |
| 2021/10/05 | 28,800 | 28,880 | 28,330 | 28,710 | 833,611 |
| 2021/10/04 | 30,050 | 30,050 | 29,230 | 29,360 | 457,169 |
| 2021/10/01 | 30,200 | 30,350 | 29,590 | 29,700 | 651,871 |
| 2021/09/30 | 30,550 | 30,600 | 30,250 | 30,450 | 182,686 |
| 2021/09/29 | 30,500 | 30,650 | 30,250 | 30,450 | 274,697 |
| 2021/09/28 | 30,950 | 31,000 | 30,750 | 30,950 | 92,451 |
| 2021/09/27 | 31,050 | 31,200 | 30,950 | 31,000 | 99,297 |
| 2021/09/24 | 31,000 | 31,050 | 30,850 | 31,000 | 204,306 |
| 2021/09/22 | 30,550 | 30,650 | 30,300 | 30,450 | 337,404 |
| 2021/09/21 | 30,600 | 30,850 | 30,500 | 30,650 | 228,973 |
| 2021/09/17 | 31,150 | 31,350 | 31,100 | 31,250 | 167,810 |
| 2021/09/16 | 31,400 | 31,400 | 30,950 | 31,050 | 197,327 |
| 2021/09/15 | 31,200 | 31,350 | 31,100 | 31,250 | 149,643 |
| 2021/09/14 | 31,350 | 31,600 | 31,250 | 31,500 | 341,720 |
| 2021/09/13 | 31,150 | 31,250 | 30,950 | 31,250 | 150,694 |
| 2021/09/10 | 30,800 | 31,150 | 30,800 | 31,150 | 345,550 |
| 2021/09/09 | 30,700 | 30,900 | 30,650 | 30,750 | 165,390 |
| 2021/09/08 | 30,600 | 31,000 | 30,550 | 31,000 | 388,772 |
| 2021/09/07 | 30,650 | 30,850 | 30,550 | 30,650 | 433,373 |
| 2021/09/06 | 30,300 | 30,500 | 30,200 | 30,450 | 580,388 |
| 2021/09/03 | 29,320 | 29,890 | 29,310 | 29,840 | 623,128 |
| 2021/09/02 | 29,220 | 29,360 | 29,130 | 29,260 | 251,715 |
| 2021/09/01 | 28,880 | 29,190 | 28,870 | 29,170 | 375,158 |
| 2021/08/31 | 28,380 | 28,870 | 28,300 | 28,790 | 390,788 |
| 2021/08/30 | 28,580 | 28,640 | 28,360 | 28,480 | 116,014 |
| 2021/08/27 | 28,270 | 28,360 | 28,160 | 28,330 | 94,468 |
| 2021/08/26 | 28,490 | 28,520 | 28,370 | 28,410 | 71,032 |
| 2021/08/25 | 28,500 | 28,590 | 28,360 | 28,410 | 133,193 |
| 2021/08/24 | 28,340 | 28,510 | 28,330 | 28,440 | 130,532 |
| 2021/08/23 | 27,890 | 28,240 | 27,890 | 28,180 | 175,799 |
| 2021/08/20 | 27,900 | 28,010 | 27,640 | 27,700 | 428,120 |
| 2021/08/19 | 28,070 | 28,200 | 27,950 | 27,980 | 293,261 |
| 2021/08/18 | 28,090 | 28,360 | 28,040 | 28,270 | 161,519 |
| 2021/08/17 | 28,390 | 28,450 | 28,120 | 28,130 | 122,023 |
| 2021/08/16 | 28,520 | 28,520 | 28,110 | 28,210 | 252,507 |
| 2021/08/13 | 28,760 | 28,780 | 28,640 | 28,690 | 118,103 |
| 2021/08/12 | 28,890 | 28,980 | 28,700 | 28,710 | 298,064 |
| 2021/08/11 | 28,760 | 28,850 | 28,680 | 28,770 | 155,936 |
| 2021/08/10 | 28,570 | 28,840 | 28,500 | 28,590 | 201,863 |
| 2021/08/06 | 28,460 | 28,620 | 28,400 | 28,510 | 90,576 |
| 2021/08/05 | 28,200 | 28,440 | 28,200 | 28,420 | 102,699 |
| 2021/08/04 | 28,290 | 28,330 | 28,170 | 28,280 | 128,017 |
| 2021/08/03 | 28,240 | 28,420 | 28,180 | 28,340 | 164,518 |
| 2021/08/02 | 28,240 | 28,530 | 28,210 | 28,470 | 238,943 |
| 2021/07/30 | 28,330 | 28,380 | 27,960 | 27,990 | 395,786 |
| 2021/07/29 | 28,460 | 28,520 | 28,350 | 28,490 | 159,982 |
| 2021/07/28 | 28,360 | 28,510 | 28,150 | 28,280 | 263,250 |
| 2021/07/27 | 28,610 | 28,740 | 28,570 | 28,650 | 240,167 |
| 2021/07/26 | 28,760 | 28,760 | 28,480 | 28,530 | 152,676 |
| 2021/07/21 | 28,480 | 28,590 | 28,120 | 28,220 | 202,356 |
| 2021/07/20 | 28,070 | 28,260 | 28,010 | 28,100 | 417,704 |
| 2021/07/19 | 28,340 | 28,490 | 28,180 | 28,350 | 453,030 |
| 2021/07/16 | 28,690 | 28,920 | 28,550 | 28,720 | 306,207 |
| 2021/07/15 | 29,240 | 29,290 | 28,940 | 28,970 | 611,940 |
| 2021/07/14 | 29,220 | 29,420 | 29,170 | 29,330 | 114,464 |
| 2021/03/22 | 30,250 | 30,300 | 30,000 | 30,050 | 408,839 |
| 2021/03/19 | 30,800 | 31,000 | 30,550 | 30,700 | 205,981 |
| 2021/03/18 | 31,050 | 31,450 | 30,950 | 31,150 | 229,639 |
| 2021/03/17 | 30,750 | 30,900 | 30,700 | 30,850 | 69,520 |
| 2021/03/16 | 30,650 | 30,950 | 30,650 | 30,900 | 206,403 |
| 2021/03/15 | 30,750 | 30,850 | 30,600 | 30,700 | 143,310 |
| 2021/03/12 | 30,250 | 30,700 | 30,100 | 30,650 | 317,377 |
| 2021/03/11 | 29,950 | 30,200 | 29,910 | 30,100 | 239,981 |
| 2021/03/10 | 30,100 | 30,150 | 29,860 | 29,950 | 331,392 |
| 2021/03/09 | 29,630 | 29,960 | 29,490 | 29,900 | 363,844 |
| 2021/03/08 | 30,250 | 30,250 | 29,530 | 29,590 | 1,530,425 |
| 2021/03/05 | 29,640 | 29,770 | 29,190 | 29,760 | 727,441 |
| 2021/03/04 | 30,100 | 30,200 | 29,600 | 29,840 | 562,465 |
| 2021/03/03 | 30,400 | 30,550 | 30,250 | 30,450 | 196,830 |
| 2021/03/02 | 30,900 | 30,950 | 30,200 | 30,300 | 289,012 |
| 2021/03/01 | 30,450 | 30,650 | 30,400 | 30,600 | 259,088 |
| 2021/02/26 | 30,550 | 30,600 | 29,900 | 29,900 | 745,894 |
| 2021/02/25 | 31,150 | 31,200 | 31,000 | 31,150 | 215,793 |
| 2021/02/24 | 30,950 | 31,050 | 30,600 | 30,600 | 264,802 |
| 2021/02/22 | 31,250 | 31,400 | 31,000 | 31,050 | 166,061 |
| 2021/02/19 | 30,900 | 31,100 | 30,750 | 30,950 | 190,780 |
| 2021/02/18 | 31,300 | 31,500 | 31,050 | 31,200 | 214,561 |
| 2021/02/17 | 31,300 | 31,350 | 31,100 | 31,250 | 223,311 |
| 2021/02/16 | 31,150 | 31,700 | 31,100 | 31,350 | 421,027 |
| 2021/02/15 | 30,600 | 31,050 | 30,600 | 31,050 | 332,465 |
| 2021/02/12 | 30,550 | 30,600 | 30,300 | 30,450 | 162,188 |
| 2021/02/10 | 30,250 | 30,500 | 30,250 | 30,500 | 193,104 |
| 2021/02/09 | 30,450 | 30,550 | 30,250 | 30,400 | 275,314 |
| 2021/02/08 | 29,740 | 30,350 | 29,710 | 30,250 | 480,675 |
| 2021/02/05 | 29,540 | 29,680 | 29,420 | 29,670 | 345,149 |
| 2021/02/04 | 29,440 | 29,500 | 29,200 | 29,230 | 292,736 |
| 2021/02/03 | 29,370 | 29,580 | 29,290 | 29,580 | 327,790 |
| 2021/02/02 | 29,140 | 29,260 | 28,960 | 29,240 | 219,668 |
| 2021/02/01 | 28,500 | 28,980 | 28,480 | 28,940 | 267,763 |
| 2021/01/29 | 29,190 | 29,220 | 28,520 | 28,580 | 445,638 |
| 2021/01/28 | 28,850 | 29,240 | 28,820 | 29,060 | 588,749 |
| 2021/01/27 | 29,590 | 29,640 | 29,420 | 29,540 | 142,877 |
| 2021/01/26 | 29,600 | 29,630 | 29,410 | 29,430 | 155,319 |
| 2021/01/25 | 29,590 | 29,700 | 29,440 | 29,680 | 197,443 |
| 2021/01/22 | 29,470 | 29,590 | 29,400 | 29,510 | 213,937 |
| 2021/01/21 | 29,630 | 29,740 | 29,560 | 29,630 | 201,687 |
| 2021/01/20 | 29,720 | 29,730 | 29,280 | 29,420 | 211,592 |
| 2021/01/19 | 29,300 | 29,610 | 29,270 | 29,520 | 211,410 |
| 2021/01/18 | 29,060 | 29,230 | 28,970 | 29,130 | 194,071 |
| 2021/01/15 | 29,760 | 29,780 | 29,360 | 29,360 | 312,968 |
| 2021/01/14 | 29,320 | 29,880 | 29,290 | 29,590 | 324,341 |
| 2021/01/13 | 29,030 | 29,390 | 29,010 | 29,330 | 221,704 |
| 2021/01/12 | 28,920 | 29,160 | 28,830 | 29,040 | 400,835 |
| 2021/01/08 | 28,580 | 28,990 | 28,530 | 28,990 | 363,992 |
| 2021/01/07 | 28,230 | 28,470 | 28,220 | 28,310 | 195,656 |
| 2021/01/06 | 27,930 | 28,030 | 27,830 | 27,910 | 251,511 |
| 2021/01/05 | 27,970 | 28,130 | 27,920 | 27,990 | 161,161 |
| 2021/01/04 | 28,480 | 28,480 | 27,870 | 28,140 | 247,890 |