(NEXT FUNDS)食品上場投信(1617)の株価時系列情報
(NEXT FUNDS)食品上場投信(1617)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 38,930 | 38,950 | 38,780 | 38,900 | 90 |
| 2024/07/25 | 38,430 | 39,670 | 38,430 | 38,930 | 602 |
| 2024/07/24 | 39,560 | 39,560 | 38,900 | 38,900 | 111 |
| 2024/07/23 | 39,600 | 39,640 | 39,390 | 39,520 | 149 |
| 2024/07/22 | 39,420 | 39,620 | 39,400 | 39,580 | 217 |
| 2024/07/19 | 39,770 | 39,770 | 39,260 | 39,480 | 226 |
| 2024/07/18 | 38,620 | 39,670 | 38,620 | 39,610 | 281 |
| 2024/07/17 | 38,670 | 38,720 | 38,640 | 38,720 | 195 |
| 2024/07/16 | 39,030 | 39,030 | 38,670 | 38,670 | 250 |
| 2024/07/12 | 38,520 | 39,500 | 38,520 | 39,500 | 120 |
| 2024/07/11 | 38,930 | 39,040 | 38,930 | 39,040 | 140 |
| 2024/07/10 | 38,810 | 39,220 | 38,810 | 39,220 | 243 |
| 2024/07/09 | 38,570 | 38,900 | 38,570 | 38,810 | 77 |
| 2024/07/08 | 38,290 | 38,630 | 38,290 | 38,600 | 274 |
| 2024/07/05 | 38,720 | 38,810 | 38,440 | 38,440 | 134 |
| 2024/07/04 | 38,640 | 38,710 | 38,210 | 38,670 | 121 |
| 2024/07/03 | 38,480 | 38,720 | 38,400 | 38,710 | 55 |
| 2024/07/02 | 38,470 | 38,660 | 38,350 | 38,660 | 80 |
| 2024/07/01 | 38,560 | 38,560 | 38,390 | 38,550 | 640 |
| 2024/06/28 | 38,700 | 38,700 | 38,260 | 38,370 | 196 |
| 2024/06/27 | 38,730 | 38,730 | 38,450 | 38,620 | 13 |
| 2024/06/26 | 38,730 | 38,810 | 38,710 | 38,810 | 25 |
| 2024/06/25 | 38,340 | 38,770 | 38,340 | 38,770 | 173 |
| 2024/06/24 | 38,000 | 38,240 | 37,940 | 38,180 | 65 |
| 2024/06/21 | 37,720 | 38,160 | 37,720 | 37,920 | 156 |
| 2024/06/20 | 37,810 | 38,010 | 37,560 | 37,760 | 49 |
| 2024/06/19 | 38,130 | 38,170 | 37,950 | 38,030 | 200 |
| 2024/06/18 | 38,320 | 38,330 | 38,130 | 38,130 | 225 |
| 2024/06/17 | 38,100 | 38,190 | 37,990 | 38,160 | 62 |
| 2024/06/14 | 38,040 | 38,440 | 37,980 | 38,340 | 84 |
| 2024/06/13 | 38,540 | 38,540 | 38,160 | 38,190 | 212 |
| 2024/06/12 | 38,750 | 38,760 | 38,560 | 38,640 | 291 |
| 2024/06/11 | 38,920 | 39,300 | 38,850 | 38,850 | 67 |
| 2024/06/10 | 38,950 | 39,010 | 38,840 | 39,010 | 151 |
| 2024/06/07 | 38,420 | 38,820 | 38,420 | 38,740 | 126 |
| 2024/06/06 | 38,950 | 39,500 | 38,630 | 38,680 | 72 |
| 2024/06/05 | 38,820 | 38,900 | 38,680 | 38,850 | 73 |
| 2024/06/04 | 38,740 | 38,900 | 38,590 | 38,900 | 82 |
| 2024/06/03 | 38,470 | 38,790 | 38,470 | 38,760 | 147 |
| 2024/05/31 | 38,110 | 38,330 | 38,060 | 38,330 | 149 |
| 2024/05/30 | 37,880 | 38,070 | 37,640 | 38,070 | 170 |
| 2024/05/29 | 38,610 | 38,610 | 38,060 | 38,100 | 168 |
| 2024/05/28 | 38,790 | 38,850 | 38,600 | 38,690 | 126 |
| 2024/05/27 | 38,910 | 38,910 | 38,760 | 38,880 | 63 |
| 2024/05/24 | 38,470 | 38,810 | 38,470 | 38,790 | 101 |
| 2024/05/23 | 38,710 | 38,950 | 38,590 | 38,900 | 33 |
| 2024/05/22 | 39,120 | 39,160 | 38,860 | 38,860 | 42 |
| 2024/05/21 | 39,350 | 39,360 | 39,120 | 39,120 | 58 |
| 2024/05/20 | 39,220 | 39,400 | 39,050 | 39,350 | 246 |
| 2024/05/17 | 39,090 | 39,260 | 38,910 | 38,980 | 135 |
| 2024/05/16 | 38,950 | 38,950 | 38,670 | 38,930 | 124 |
| 2024/05/15 | 39,060 | 39,120 | 38,900 | 38,950 | 81 |
| 2024/05/14 | 38,860 | 39,230 | 38,750 | 38,800 | 139 |
| 2024/05/13 | 39,060 | 39,060 | 38,540 | 38,830 | 134 |
| 2024/05/10 | 38,300 | 39,300 | 38,300 | 39,220 | 93 |
| 2024/05/09 | 38,520 | 38,590 | 38,340 | 38,570 | 23 |
| 2024/05/08 | 38,680 | 38,730 | 38,370 | 38,430 | 24 |
| 2024/05/07 | 38,890 | 38,890 | 38,550 | 38,700 | 104 |
| 2024/05/02 | 38,680 | 38,870 | 38,560 | 38,650 | 631 |
| 2024/05/01 | 38,380 | 38,710 | 38,380 | 38,630 | 91 |
| 2024/04/30 | 38,490 | 38,720 | 38,350 | 38,540 | 244 |
| 2024/04/26 | 38,000 | 38,340 | 37,770 | 38,340 | 172 |
| 2024/04/25 | 38,060 | 38,250 | 37,930 | 38,020 | 87 |
| 2024/04/24 | 38,270 | 38,290 | 38,130 | 38,290 | 61 |
| 2024/04/23 | 38,120 | 38,330 | 38,060 | 38,270 | 111 |
| 2024/04/22 | 37,440 | 38,010 | 37,440 | 38,010 | 109 |
| 2024/04/19 | 37,070 | 37,200 | 36,800 | 36,910 | 794 |
| 2024/04/18 | 37,250 | 37,430 | 37,100 | 37,380 | 68 |
| 2024/04/17 | 37,430 | 37,520 | 37,180 | 37,310 | 50 |
| 2024/04/16 | 37,500 | 37,620 | 37,380 | 37,460 | 72 |
| 2024/04/15 | 37,990 | 38,020 | 37,860 | 38,000 | 81 |
| 2024/04/12 | 37,820 | 38,190 | 37,820 | 38,100 | 304 |
| 2024/04/11 | 37,790 | 37,830 | 37,540 | 37,800 | 70 |
| 2024/04/10 | 37,960 | 38,110 | 37,960 | 38,000 | 50 |
| 2024/04/09 | 38,180 | 38,180 | 37,980 | 38,140 | 63 |
| 2024/04/08 | 37,730 | 38,100 | 37,730 | 38,010 | 574 |
| 2024/04/05 | 37,470 | 37,690 | 37,350 | 37,690 | 34 |
| 2024/04/04 | 37,650 | 37,880 | 37,590 | 37,700 | 83 |
| 2024/04/03 | 37,360 | 37,630 | 37,200 | 37,550 | 369 |
| 2024/04/02 | 38,080 | 38,240 | 37,520 | 37,600 | 149 |
| 2024/04/01 | 38,080 | 38,190 | 37,810 | 37,810 | 134 |
| 2024/03/29 | 38,100 | 38,100 | 37,900 | 38,080 | 79 |
| 2024/03/28 | 38,160 | 39,550 | 36,650 | 37,670 | 240 |
| 2024/03/27 | 38,040 | 38,200 | 37,870 | 38,150 | 196 |
| 2024/03/26 | 37,560 | 37,850 | 37,450 | 37,840 | 114 |
| 2024/03/25 | 37,690 | 37,950 | 37,690 | 37,690 | 448 |
| 2024/03/22 | 37,930 | 37,930 | 37,640 | 37,920 | 91 |
| 2024/03/21 | 37,710 | 37,960 | 37,650 | 37,760 | 321 |
| 2024/03/19 | 37,440 | 37,700 | 37,270 | 37,660 | 112 |
| 2024/03/18 | 37,220 | 37,460 | 37,150 | 37,450 | 407 |
| 2024/03/15 | 36,790 | 37,070 | 36,790 | 36,880 | 296 |
| 2024/03/14 | 36,500 | 36,980 | 36,500 | 36,960 | 222 |
| 2024/03/13 | 36,760 | 36,780 | 36,400 | 36,540 | 201 |
| 2024/03/12 | 36,550 | 36,550 | 36,200 | 36,550 | 459 |
| 2024/03/11 | 36,560 | 36,620 | 36,300 | 36,620 | 329 |
| 2024/03/08 | 36,700 | 37,200 | 36,450 | 36,830 | 400 |
| 2024/03/07 | 37,480 | 37,500 | 36,880 | 36,890 | 353 |
| 2024/03/06 | 36,810 | 36,990 | 36,810 | 36,990 | 272 |
| 2024/03/05 | 36,560 | 36,740 | 36,380 | 36,700 | 341 |
| 2024/03/04 | 36,930 | 36,930 | 36,550 | 36,620 | 347 |
| 2024/03/01 | 37,440 | 37,440 | 36,900 | 37,090 | 163 |
| 2024/02/29 | 37,190 | 37,190 | 36,760 | 36,980 | 204 |
| 2024/02/28 | 37,260 | 37,270 | 37,080 | 37,180 | 71 |
| 2024/02/27 | 38,310 | 38,310 | 37,250 | 37,250 | 91 |
| 2024/02/26 | 37,790 | 37,920 | 37,600 | 37,610 | 123 |
| 2024/02/22 | 37,570 | 37,800 | 37,570 | 37,790 | 156 |
| 2024/02/21 | 37,010 | 37,510 | 37,010 | 37,360 | 43 |
| 2024/02/20 | 37,400 | 37,510 | 37,270 | 37,360 | 327 |
| 2024/02/19 | 37,040 | 37,350 | 37,040 | 37,340 | 159 |
| 2024/02/16 | 37,360 | 37,360 | 36,800 | 37,100 | 102 |
| 2024/02/15 | 37,210 | 37,210 | 36,750 | 36,910 | 177 |
| 2024/02/14 | 37,170 | 37,420 | 37,000 | 37,200 | 75 |
| 2024/02/13 | 37,410 | 37,720 | 37,240 | 37,540 | 71 |
| 2024/02/09 | 37,370 | 37,370 | 37,150 | 37,240 | 83 |
| 2024/02/08 | 37,330 | 37,430 | 37,050 | 37,270 | 32 |
| 2024/02/07 | 37,420 | 37,450 | 37,180 | 37,310 | 82 |
| 2024/02/06 | 37,770 | 37,770 | 37,600 | 37,690 | 53 |
| 2024/02/05 | 37,890 | 37,890 | 37,520 | 37,710 | 57 |
| 2024/02/02 | 37,780 | 37,780 | 37,370 | 37,410 | 92 |
| 2024/02/01 | 37,250 | 37,600 | 37,250 | 37,500 | 40 |
| 2024/01/31 | 37,130 | 37,370 | 37,050 | 37,370 | 43 |
| 2024/01/30 | 37,290 | 37,380 | 37,130 | 37,130 | 1,056 |
| 2024/01/29 | 36,870 | 37,250 | 36,870 | 37,170 | 130 |
| 2024/01/26 | 37,000 | 37,010 | 36,700 | 36,870 | 152 |
| 2024/01/25 | 36,800 | 37,110 | 36,800 | 37,010 | 48 |
| 2024/01/24 | 37,480 | 37,480 | 36,930 | 37,020 | 117 |
| 2024/01/23 | 37,310 | 37,670 | 37,310 | 37,470 | 154 |
| 2024/01/22 | 37,080 | 37,270 | 37,050 | 37,260 | 62 |
| 2024/01/19 | 37,300 | 37,320 | 36,890 | 37,000 | 112 |
| 2024/01/18 | 37,050 | 37,310 | 37,050 | 37,150 | 22 |
| 2024/01/17 | 37,450 | 37,610 | 37,210 | 37,210 | 26 |
| 2024/01/16 | 37,620 | 37,620 | 37,290 | 37,290 | 58 |
| 2024/01/15 | 37,390 | 37,590 | 37,320 | 37,520 | 494 |
| 2024/01/12 | 37,300 | 37,490 | 37,190 | 37,350 | 217 |
| 2024/01/11 | 37,200 | 37,330 | 37,070 | 37,170 | 313 |
| 2024/01/10 | 36,590 | 36,960 | 36,590 | 36,960 | 116 |
| 2024/01/09 | 36,390 | 36,400 | 36,180 | 36,380 | 84 |
| 2024/01/05 | 36,200 | 36,200 | 35,980 | 36,110 | 53 |
| 2024/01/04 | 35,610 | 35,990 | 35,500 | 35,930 | 184 |
| 2023/12/29 | 35,410 | 35,530 | 35,350 | 35,350 | 35 |
| 2023/12/28 | 35,400 | 35,480 | 35,330 | 35,410 | 69 |
| 2023/12/27 | 35,400 | 35,520 | 35,330 | 35,510 | 27 |
| 2023/12/26 | 35,250 | 35,350 | 35,180 | 35,350 | 29 |
| 2023/12/25 | 35,280 | 35,370 | 35,280 | 35,320 | 34 |
| 2023/12/22 | 35,250 | 35,250 | 35,150 | 35,150 | 24 |
| 2023/12/21 | 35,030 | 35,130 | 34,980 | 35,130 | 31 |
| 2023/12/20 | 35,120 | 35,330 | 35,120 | 35,240 | 87 |
| 2023/12/19 | 34,710 | 35,030 | 34,600 | 34,990 | 67 |
| 2023/12/18 | 34,600 | 34,600 | 34,340 | 34,480 | 2,608 |
| 2023/12/15 | 35,320 | 35,320 | 34,780 | 34,800 | 158 |
| 2023/12/14 | 35,640 | 35,640 | 35,110 | 35,390 | 213 |
| 2023/12/13 | 36,210 | 36,210 | 35,660 | 35,770 | 66 |
| 2023/12/12 | 36,450 | 36,450 | 36,140 | 36,200 | 280 |
| 2023/12/11 | 35,970 | 36,170 | 35,910 | 36,170 | 59 |
| 2023/12/08 | 36,180 | 36,180 | 35,650 | 35,740 | 92 |
| 2023/12/07 | 36,500 | 36,500 | 36,180 | 36,180 | 19 |
| 2023/12/06 | 35,990 | 36,470 | 35,990 | 36,470 | 121 |
| 2023/12/05 | 35,870 | 36,060 | 35,870 | 36,000 | 65 |
| 2023/12/04 | 36,080 | 36,080 | 35,920 | 36,060 | 28 |
| 2023/12/01 | 36,210 | 36,210 | 36,060 | 36,080 | 51 |
| 2023/11/30 | 35,650 | 35,850 | 35,480 | 35,850 | 77 |
| 2023/11/29 | 36,220 | 36,220 | 35,890 | 36,000 | 572 |
| 2023/11/28 | 36,150 | 36,170 | 36,100 | 36,170 | 13 |
| 2023/11/27 | 36,440 | 36,440 | 36,190 | 36,220 | 73 |
| 2023/11/24 | 36,500 | 36,500 | 36,140 | 36,320 | 94 |
| 2023/11/22 | 35,870 | 36,290 | 35,870 | 36,190 | 57 |
| 2023/11/21 | 36,250 | 36,250 | 35,780 | 35,810 | 836 |
| 2023/11/20 | 36,420 | 36,470 | 36,160 | 36,230 | 55 |
| 2023/11/17 | 36,230 | 36,470 | 36,100 | 36,470 | 141 |
| 2023/11/16 | 36,580 | 36,610 | 36,290 | 36,300 | 108 |
| 2023/11/15 | 36,890 | 36,890 | 36,590 | 36,820 | 93 |
| 2023/11/14 | 36,740 | 36,990 | 36,720 | 36,780 | 306 |
| 2023/11/13 | 36,790 | 36,850 | 36,740 | 36,750 | 103 |
| 2023/11/10 | 36,030 | 36,510 | 36,030 | 36,450 | 44 |
| 2023/11/09 | 35,940 | 36,170 | 35,790 | 36,170 | 90 |
| 2023/11/08 | 36,040 | 36,040 | 35,710 | 35,850 | 103 |
| 2023/11/07 | 36,350 | 36,440 | 36,050 | 36,130 | 95 |
| 2023/11/06 | 36,890 | 36,890 | 36,430 | 36,730 | 218 |
| 2023/11/02 | 36,890 | 36,890 | 35,180 | 36,310 | 298 |
| 2023/11/01 | 35,810 | 36,750 | 35,740 | 36,750 | 2,807 |
| 2023/10/31 | 34,570 | 35,410 | 34,570 | 35,410 | 179 |
| 2023/10/30 | 34,680 | 34,680 | 34,380 | 34,380 | 43 |
| 2023/10/27 | 34,700 | 34,720 | 34,410 | 34,720 | 60 |
| 2023/10/26 | 34,460 | 34,540 | 34,370 | 34,460 | 27 |
| 2023/10/25 | 34,500 | 34,620 | 34,460 | 34,500 | 76 |
| 2023/10/24 | 34,300 | 34,300 | 33,700 | 33,970 | 62 |
| 2023/10/23 | 34,320 | 34,370 | 34,170 | 34,300 | 99 |
| 2023/10/20 | 34,120 | 34,330 | 34,120 | 34,200 | 49 |
| 2023/10/19 | 34,000 | 34,310 | 34,000 | 34,240 | 67 |
| 2023/10/18 | 34,120 | 34,210 | 33,870 | 34,210 | 106 |
| 2023/10/17 | 34,300 | 34,400 | 34,060 | 34,080 | 76 |
| 2023/10/16 | 34,630 | 34,630 | 34,130 | 34,140 | 93 |
| 2023/10/13 | 34,940 | 34,940 | 34,560 | 34,560 | 68 |
| 2023/10/12 | 35,130 | 35,130 | 34,850 | 35,020 | 106 |
| 2023/10/11 | 35,160 | 35,350 | 34,960 | 34,990 | 115 |
| 2023/10/10 | 35,010 | 35,190 | 34,990 | 35,150 | 58 |
| 2023/10/06 | 34,640 | 34,960 | 34,640 | 34,880 | 111 |
| 2023/10/05 | 34,140 | 34,480 | 34,040 | 34,450 | 146 |
| 2023/10/04 | 34,120 | 34,160 | 33,850 | 33,910 | 84 |
| 2023/10/03 | 34,860 | 34,860 | 34,380 | 34,530 | 350 |