(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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/21 | 40,420 | 40,580 | 40,220 | 40,490 | 245,160 |
| 2024/10/18 | 40,590 | 40,670 | 40,350 | 40,400 | 194,304 |
| 2024/10/17 | 40,780 | 40,790 | 40,360 | 40,420 | 309,752 |
| 2024/10/16 | 40,360 | 40,780 | 40,340 | 40,670 | 301,566 |
| 2024/10/15 | 41,540 | 41,770 | 41,410 | 41,430 | 520,196 |
| 2024/10/11 | 40,920 | 41,140 | 40,870 | 41,030 | 193,378 |
| 2024/10/10 | 41,090 | 41,090 | 40,740 | 40,850 | 209,028 |
| 2024/10/09 | 40,840 | 40,940 | 40,580 | 40,730 | 221,929 |
| 2024/10/08 | 40,410 | 40,570 | 40,270 | 40,380 | 269,194 |
| 2024/10/07 | 40,990 | 41,030 | 40,790 | 40,810 | 452,393 |
| 2024/10/04 | 39,980 | 40,170 | 39,940 | 40,020 | 240,708 |
| 2024/10/03 | 40,370 | 40,430 | 39,920 | 39,950 | 344,320 |
| 2024/10/02 | 39,340 | 39,610 | 39,070 | 39,200 | 352,646 |
| 2024/10/01 | 39,720 | 40,150 | 39,670 | 40,030 | 379,534 |
| 2024/09/30 | 39,350 | 39,900 | 39,210 | 39,350 | 715,991 |
| 2024/09/27 | 40,600 | 41,270 | 40,360 | 41,230 | 826,344 |
| 2024/09/26 | 39,530 | 40,050 | 39,520 | 40,020 | 536,688 |
| 2024/09/25 | 39,080 | 39,270 | 39,020 | 39,020 | 180,685 |
| 2024/09/24 | 39,470 | 39,620 | 39,060 | 39,150 | 432,354 |
| 2024/09/20 | 38,990 | 39,140 | 38,820 | 38,880 | 472,759 |
| 2024/09/19 | 38,370 | 38,550 | 38,120 | 38,250 | 397,100 |
| 2024/09/18 | 37,730 | 37,800 | 37,230 | 37,460 | 258,356 |
| 2024/09/17 | 37,700 | 37,760 | 36,930 | 37,330 | 441,545 |
| 2024/09/13 | 37,970 | 38,030 | 37,560 | 37,700 | 304,231 |
| 2024/09/12 | 37,760 | 38,030 | 37,570 | 37,960 | 360,938 |
| 2024/09/11 | 37,110 | 37,170 | 36,350 | 36,720 | 460,333 |
| 2024/09/10 | 37,460 | 37,660 | 37,100 | 37,180 | 417,674 |
| 2024/09/09 | 36,430 | 37,390 | 36,330 | 37,290 | 506,315 |
| 2024/09/06 | 37,960 | 38,050 | 37,350 | 37,520 | 359,262 |
| 2024/09/05 | 37,500 | 38,230 | 37,460 | 37,790 | 728,755 |
| 2024/09/04 | 38,500 | 38,720 | 38,020 | 38,160 | 603,384 |
| 2024/09/03 | 39,900 | 40,160 | 39,750 | 39,890 | 200,709 |
| 2024/09/02 | 40,250 | 40,290 | 39,650 | 39,840 | 391,108 |
| 2024/08/30 | 39,600 | 39,840 | 39,490 | 39,780 | 245,327 |
| 2024/08/29 | 39,250 | 39,580 | 39,120 | 39,520 | 218,312 |
| 2024/08/28 | 39,390 | 39,540 | 39,290 | 39,540 | 158,335 |
| 2024/08/27 | 39,150 | 39,520 | 39,060 | 39,430 | 161,034 |
| 2024/08/26 | 39,260 | 39,340 | 38,960 | 39,200 | 227,118 |
| 2024/08/23 | 39,390 | 39,580 | 39,190 | 39,530 | 212,297 |
| 2024/08/22 | 39,160 | 39,570 | 39,030 | 39,320 | 324,101 |
| 2024/08/21 | 38,730 | 39,180 | 38,690 | 39,120 | 247,160 |
| 2024/08/20 | 39,020 | 39,410 | 38,860 | 39,250 | 556,788 |
| 2024/08/19 | 38,960 | 39,280 | 38,440 | 38,500 | 439,793 |
| 2024/08/16 | 38,790 | 39,300 | 38,630 | 39,230 | 732,026 |
| 2024/08/15 | 37,450 | 38,000 | 37,440 | 37,790 | 515,906 |
| 2024/08/14 | 37,670 | 37,790 | 37,160 | 37,530 | 636,579 |
| 2024/08/13 | 36,680 | 37,310 | 36,670 | 37,290 | 627,787 |
| 2024/08/09 | 36,690 | 36,810 | 35,480 | 36,140 | 809,824 |
| 2024/08/08 | 35,490 | 36,480 | 35,220 | 35,880 | 641,197 |
| 2024/08/07 | 34,590 | 36,940 | 34,460 | 36,190 | 1,143,832 |
| 2024/08/06 | 34,930 | 35,990 | 34,290 | 35,290 | 1,343,376 |
| 2024/08/05 | 35,270 | 35,350 | 31,750 | 32,830 | 2,390,143 |
| 2024/08/02 | 37,860 | 37,860 | 36,970 | 37,050 | 1,284,818 |
| 2024/08/01 | 39,910 | 39,910 | 38,880 | 39,260 | 569,246 |
| 2024/07/31 | 39,220 | 40,380 | 39,110 | 40,300 | 989,262 |
| 2024/07/30 | 39,480 | 39,710 | 39,250 | 39,680 | 321,049 |
| 2024/07/29 | 39,470 | 39,890 | 39,380 | 39,650 | 479,598 |
| 2024/07/26 | 39,030 | 39,270 | 38,760 | 38,810 | 506,248 |
| 2024/07/25 | 39,370 | 39,480 | 39,000 | 39,130 | 913,969 |
| 2024/07/24 | 40,520 | 40,840 | 40,280 | 40,300 | 381,478 |
| 2024/07/23 | 41,110 | 41,140 | 40,710 | 40,800 | 220,860 |
| 2024/07/22 | 41,130 | 41,170 | 40,710 | 40,770 | 247,432 |
| 2024/07/19 | 41,270 | 41,440 | 41,040 | 41,250 | 217,229 |
| 2024/07/18 | 41,340 | 41,650 | 41,320 | 41,350 | 381,272 |
| 2024/07/17 | 42,730 | 42,730 | 42,290 | 42,330 | 228,549 |
| 2024/07/16 | 42,590 | 42,770 | 42,450 | 42,510 | 190,623 |
| 2024/07/12 | 42,930 | 42,930 | 42,420 | 42,460 | 454,711 |
| 2024/07/11 | 43,650 | 43,710 | 43,370 | 43,510 | 293,936 |
| 2024/07/10 | 42,730 | 43,160 | 42,670 | 43,120 | 254,234 |
| 2024/07/09 | 42,190 | 43,020 | 42,180 | 42,860 | 539,476 |
| 2024/07/08 | 42,090 | 42,350 | 42,010 | 42,030 | 181,270 |
| 2024/07/05 | 42,210 | 42,370 | 41,970 | 42,080 | 317,410 |
| 2024/07/04 | 42,500 | 42,770 | 42,400 | 42,700 | 378,976 |
| 2024/07/03 | 42,000 | 42,500 | 41,950 | 42,350 | 493,011 |
| 2024/07/02 | 41,260 | 41,930 | 41,220 | 41,820 | 367,480 |
| 2024/07/01 | 41,620 | 41,740 | 41,320 | 41,370 | 262,908 |
| 2024/06/28 | 41,330 | 41,590 | 41,260 | 41,340 | 210,161 |
| 2024/06/27 | 41,150 | 41,190 | 40,950 | 41,100 | 253,377 |
| 2024/06/26 | 41,130 | 41,560 | 40,970 | 41,450 | 385,329 |
| 2024/06/25 | 40,490 | 40,960 | 40,470 | 40,910 | 164,436 |
| 2024/06/24 | 40,190 | 40,630 | 40,100 | 40,530 | 195,496 |
| 2024/06/21 | 40,330 | 40,510 | 40,240 | 40,320 | 132,739 |
| 2024/06/20 | 40,100 | 40,350 | 39,950 | 40,330 | 141,755 |
| 2024/06/19 | 40,350 | 40,510 | 40,150 | 40,220 | 249,096 |
| 2024/06/18 | 40,140 | 40,220 | 40,020 | 40,130 | 220,285 |
| 2024/06/17 | 40,160 | 40,160 | 39,630 | 39,770 | 467,609 |
| 2024/06/14 | 40,310 | 40,770 | 40,250 | 40,550 | 241,466 |
| 2024/06/13 | 40,990 | 41,030 | 40,420 | 40,430 | 183,005 |
| 2024/06/12 | 40,620 | 40,680 | 40,530 | 40,600 | 141,315 |
| 2024/06/11 | 40,890 | 41,080 | 40,810 | 40,850 | 242,235 |
| 2024/06/10 | 40,380 | 40,830 | 40,380 | 40,770 | 182,145 |
| 2024/06/07 | 40,350 | 40,470 | 40,260 | 40,370 | 370,970 |
| 2024/06/06 | 40,720 | 40,800 | 40,420 | 40,460 | 161,637 |
| 2024/06/05 | 40,280 | 40,310 | 40,040 | 40,180 | 229,198 |
| 2024/06/04 | 40,390 | 40,600 | 40,290 | 40,550 | 212,998 |
| 2024/06/03 | 40,470 | 40,770 | 40,450 | 40,660 | 240,471 |
| 2024/05/31 | 39,810 | 40,240 | 39,780 | 40,200 | 227,344 |
| 2024/05/30 | 39,760 | 39,810 | 39,290 | 39,710 | 426,255 |
| 2024/05/29 | 40,600 | 40,890 | 40,230 | 40,240 | 175,631 |
| 2024/05/28 | 40,640 | 40,720 | 40,470 | 40,580 | 142,026 |
| 2024/05/27 | 40,490 | 40,620 | 40,380 | 40,610 | 175,244 |
| 2024/05/24 | 40,150 | 40,480 | 40,060 | 40,360 | 290,321 |
| 2024/05/23 | 40,620 | 40,890 | 40,340 | 40,840 | 262,203 |
| 2024/05/22 | 40,630 | 40,630 | 40,310 | 40,340 | 250,340 |
| 2024/05/21 | 41,040 | 41,100 | 40,670 | 40,670 | 235,222 |
| 2024/05/20 | 40,480 | 41,190 | 40,420 | 40,830 | 504,806 |
| 2024/05/17 | 40,310 | 40,570 | 40,240 | 40,480 | 226,039 |
| 2024/05/16 | 40,480 | 40,680 | 40,220 | 40,640 | 317,755 |
| 2024/05/15 | 40,340 | 40,540 | 40,040 | 40,070 | 264,904 |
| 2024/05/14 | 39,960 | 40,190 | 39,760 | 40,010 | 353,969 |
| 2024/05/13 | 39,880 | 39,970 | 39,640 | 39,850 | 259,697 |
| 2024/05/10 | 40,170 | 40,460 | 39,800 | 39,930 | 328,159 |
| 2024/05/09 | 39,980 | 40,140 | 39,740 | 39,760 | 189,215 |
| 2024/05/08 | 40,400 | 40,470 | 39,840 | 39,910 | 275,094 |
| 2024/05/07 | 40,610 | 40,640 | 40,240 | 40,500 | 257,132 |
| 2024/05/02 | 39,730 | 40,060 | 39,620 | 39,930 | 231,251 |
| 2024/05/01 | 39,760 | 40,130 | 39,710 | 39,930 | 232,618 |
| 2024/04/30 | 40,050 | 40,310 | 39,860 | 40,060 | 312,170 |
| 2024/04/26 | 39,450 | 39,800 | 39,220 | 39,610 | 300,350 |
| 2024/04/25 | 39,580 | 39,710 | 39,270 | 39,300 | 296,707 |
| 2024/04/24 | 39,700 | 40,140 | 39,680 | 40,110 | 313,919 |
| 2024/04/23 | 39,460 | 39,510 | 39,070 | 39,270 | 437,308 |
| 2024/04/22 | 38,850 | 39,170 | 38,690 | 39,120 | 425,549 |
| 2024/04/19 | 39,320 | 39,320 | 38,360 | 38,700 | 1,281,363 |
| 2024/04/18 | 39,440 | 39,910 | 39,310 | 39,760 | 517,439 |
| 2024/04/17 | 40,340 | 40,350 | 39,660 | 39,680 | 590,471 |
| 2024/04/16 | 40,400 | 40,410 | 40,020 | 40,160 | 659,785 |
| 2024/04/15 | 40,760 | 40,940 | 40,530 | 40,930 | 398,771 |
| 2024/04/12 | 41,480 | 41,540 | 41,200 | 41,310 | 366,925 |
| 2024/04/11 | 40,790 | 41,230 | 40,770 | 41,190 | 283,983 |
| 2024/04/10 | 41,350 | 41,470 | 41,250 | 41,320 | 368,064 |
| 2024/04/09 | 41,240 | 41,520 | 41,210 | 41,510 | 541,933 |
| 2024/04/08 | 41,130 | 41,370 | 40,920 | 41,040 | 858,698 |
| 2024/04/05 | 40,900 | 40,990 | 40,500 | 40,740 | 726,046 |
| 2024/04/04 | 41,800 | 42,050 | 41,560 | 41,600 | 304,804 |
| 2024/04/03 | 41,280 | 41,400 | 40,960 | 41,230 | 271,665 |
| 2024/04/02 | 41,690 | 41,950 | 41,470 | 41,620 | 290,504 |
| 2024/04/01 | 42,480 | 42,530 | 41,470 | 41,590 | 752,957 |
| 2024/03/29 | 42,120 | 42,320 | 42,060 | 42,260 | 119,349 |
| 2024/03/28 | 42,190 | 42,270 | 41,830 | 41,920 | 264,266 |
| 2024/03/27 | 42,030 | 42,500 | 41,980 | 42,270 | 496,453 |
| 2024/03/26 | 41,920 | 42,060 | 41,800 | 41,970 | 334,272 |
| 2024/03/25 | 42,330 | 42,380 | 41,950 | 41,950 | 272,689 |
| 2024/03/22 | 42,550 | 42,640 | 42,240 | 42,430 | 292,921 |
| 2024/03/21 | 42,150 | 42,370 | 41,960 | 42,320 | 516,765 |
| 2024/03/19 | 41,070 | 41,480 | 40,880 | 41,460 | 437,795 |
| 2024/03/18 | 40,450 | 41,220 | 40,410 | 41,220 | 445,404 |
| 2024/03/15 | 39,990 | 40,270 | 39,960 | 40,160 | 201,576 |
| 2024/03/14 | 40,060 | 40,310 | 39,850 | 40,300 | 220,529 |
| 2024/03/13 | 40,670 | 40,670 | 39,910 | 40,160 | 373,503 |
| 2024/03/12 | 39,960 | 40,300 | 39,730 | 40,300 | 532,307 |
| 2024/03/11 | 40,500 | 40,510 | 39,970 | 40,310 | 610,541 |
| 2024/03/08 | 41,210 | 41,500 | 41,040 | 41,150 | 314,027 |
| 2024/03/07 | 41,930 | 42,010 | 41,010 | 41,080 | 508,041 |
| 2024/03/06 | 41,340 | 41,680 | 41,290 | 41,620 | 446,143 |
| 2024/03/05 | 41,470 | 41,750 | 41,360 | 41,660 | 381,632 |
| 2024/03/04 | 41,800 | 41,870 | 41,520 | 41,620 | 441,333 |
| 2024/03/01 | 40,810 | 41,500 | 40,760 | 41,440 | 435,386 |
| 2024/02/29 | 40,420 | 40,740 | 40,350 | 40,670 | 247,664 |
| 2024/02/28 | 40,720 | 40,780 | 40,550 | 40,680 | 167,765 |
| 2024/02/27 | 40,720 | 40,900 | 40,570 | 40,730 | 258,710 |
| 2024/02/26 | 40,820 | 40,900 | 40,650 | 40,660 | 294,047 |
| 2024/02/22 | 40,250 | 40,630 | 40,090 | 40,580 | 462,117 |
| 2024/02/21 | 39,660 | 39,790 | 39,520 | 39,710 | 349,192 |
| 2024/02/20 | 39,980 | 40,200 | 39,720 | 39,820 | 278,417 |
| 2024/02/19 | 39,900 | 39,990 | 39,720 | 39,880 | 331,929 |
| 2024/02/16 | 40,140 | 40,310 | 39,800 | 39,950 | 711,102 |
| 2024/02/15 | 39,530 | 39,610 | 39,340 | 39,590 | 320,550 |
| 2024/02/14 | 39,120 | 39,230 | 38,990 | 39,140 | 321,470 |
| 2024/02/13 | 38,930 | 39,420 | 38,870 | 39,380 | 515,343 |
| 2024/02/09 | 38,390 | 38,670 | 38,260 | 38,260 | 280,757 |
| 2024/02/08 | 37,740 | 38,330 | 37,660 | 38,250 | 354,853 |
| 2024/02/07 | 37,280 | 37,540 | 37,190 | 37,490 | 277,654 |
| 2024/02/06 | 37,630 | 37,840 | 37,410 | 37,510 | 226,301 |
| 2024/02/05 | 37,840 | 37,840 | 37,550 | 37,750 | 200,768 |
| 2024/02/02 | 37,600 | 37,800 | 37,420 | 37,520 | 263,338 |
| 2024/02/01 | 37,290 | 37,490 | 37,260 | 37,300 | 347,380 |
| 2024/01/31 | 37,050 | 37,640 | 37,010 | 37,640 | 218,734 |
| 2024/01/30 | 37,570 | 37,600 | 37,370 | 37,410 | 236,904 |
| 2024/01/29 | 37,160 | 37,540 | 37,130 | 37,380 | 229,422 |
| 2024/01/26 | 37,270 | 37,400 | 37,010 | 37,070 | 346,177 |
| 2024/01/25 | 37,520 | 37,660 | 37,240 | 37,600 | 333,836 |
| 2024/01/24 | 37,840 | 37,840 | 37,440 | 37,570 | 413,362 |
| 2024/01/23 | 37,990 | 38,370 | 37,770 | 37,890 | 553,499 |
| 2024/01/22 | 37,730 | 37,940 | 37,640 | 37,930 | 480,858 |
| 2024/01/19 | 37,450 | 37,490 | 37,120 | 37,320 | 504,522 |
| 2024/01/18 | 36,710 | 37,070 | 36,680 | 36,770 | 434,007 |
| 2024/01/17 | 37,240 | 37,590 | 36,790 | 36,820 | 618,214 |
| 2024/01/16 | 37,260 | 37,300 | 36,910 | 36,990 | 549,245 |
| 2024/01/15 | 36,940 | 37,350 | 36,860 | 37,270 | 561,715 |
| 2024/01/12 | 36,680 | 37,040 | 36,660 | 36,890 | 631,843 |
| 2024/01/11 | 36,190 | 36,460 | 36,130 | 36,390 | 563,498 |
| 2024/01/10 | 35,170 | 35,820 | 35,140 | 35,750 | 683,803 |
| 2024/01/09 | 35,060 | 35,250 | 34,850 | 35,030 | 344,928 |
| 2024/01/05 | 34,590 | 34,820 | 34,490 | 34,650 | 304,422 |
| 2024/01/04 | 34,240 | 34,540 | 33,910 | 34,510 | 316,322 |