(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 |
|---|---|---|---|---|---|
| 2022/12/30 | 29,440 | 29,440 | 29,220 | 29,275 | 31 |
| 2022/12/29 | 29,595 | 29,595 | 29,405 | 29,440 | 33 |
| 2022/12/28 | 29,720 | 29,815 | 29,660 | 29,765 | 30 |
| 2022/12/27 | 29,720 | 29,860 | 29,690 | 29,690 | 21 |
| 2022/12/26 | 29,620 | 29,625 | 29,465 | 29,580 | 68 |
| 2022/12/23 | 29,620 | 29,645 | 29,500 | 29,590 | 65 |
| 2022/12/22 | 29,505 | 29,635 | 29,375 | 29,635 | 19 |
| 2022/12/21 | 29,290 | 29,720 | 29,290 | 29,600 | 1,151 |
| 2022/12/20 | 29,830 | 29,915 | 29,545 | 29,670 | 14 |
| 2022/12/19 | 29,915 | 29,915 | 29,800 | 29,830 | 63 |
| 2022/12/16 | 30,000 | 30,050 | 29,895 | 30,000 | 28 |
| 2022/12/15 | 30,190 | 30,200 | 30,010 | 30,080 | 54 |
| 2022/12/14 | 30,040 | 30,160 | 29,985 | 30,160 | 77 |
| 2022/12/13 | 30,020 | 30,130 | 30,020 | 30,130 | 95 |
| 2022/12/12 | 29,995 | 30,000 | 29,895 | 29,915 | 79 |
| 2022/12/09 | 29,710 | 30,110 | 29,710 | 30,110 | 266 |
| 2022/12/08 | 29,760 | 29,915 | 29,755 | 29,910 | 1,653 |
| 2022/12/07 | 29,845 | 29,980 | 29,825 | 29,870 | 22 |
| 2022/12/06 | 29,630 | 29,845 | 29,630 | 29,845 | 9 |
| 2022/12/05 | 29,730 | 29,730 | 29,520 | 29,700 | 61 |
| 2022/12/02 | 30,010 | 30,010 | 29,715 | 29,845 | 3,390 |
| 2022/12/01 | 30,090 | 30,090 | 30,050 | 30,080 | 28 |
| 2022/11/30 | 30,360 | 30,360 | 30,090 | 30,090 | 195 |
| 2022/11/29 | 30,320 | 30,320 | 30,230 | 30,230 | 17 |
| 2022/11/28 | 30,460 | 30,460 | 30,240 | 30,290 | 14 |
| 2022/11/25 | 30,430 | 30,470 | 30,400 | 30,460 | 18 |
| 2022/11/24 | 30,300 | 30,420 | 30,290 | 30,290 | 167 |
| 2022/11/22 | 29,890 | 30,290 | 29,890 | 30,250 | 92 |
| 2022/11/21 | 29,845 | 29,845 | 29,710 | 29,740 | 52 |
| 2022/11/18 | 29,580 | 29,665 | 29,580 | 29,665 | 6 |
| 2022/11/17 | 28,860 | 29,660 | 28,860 | 29,395 | 56 |
| 2022/11/16 | 29,090 | 29,090 | 28,925 | 28,930 | 52 |
| 2022/11/14 | 29,605 | 29,605 | 29,210 | 29,295 | 41 |
| 2022/11/11 | 30,000 | 30,020 | 29,435 | 29,550 | 141 |
| 2022/11/10 | 29,445 | 29,770 | 29,440 | 29,770 | 48 |
| 2022/11/09 | 29,515 | 29,515 | 29,515 | 29,515 | 2 |
| 2022/11/08 | 29,555 | 29,565 | 29,515 | 29,565 | 46 |
| 2022/11/07 | 29,335 | 29,460 | 29,005 | 29,460 | 23 |
| 2022/11/04 | 29,230 | 29,325 | 29,230 | 29,325 | 25 |
| 2022/11/02 | 29,280 | 29,650 | 29,280 | 29,580 | 64 |
| 2022/11/01 | 29,060 | 29,290 | 29,060 | 29,195 | 37 |
| 2022/10/31 | 28,715 | 28,730 | 28,655 | 28,655 | 21 |
| 2022/10/28 | 28,460 | 28,570 | 28,445 | 28,520 | 26 |
| 2022/10/27 | 28,885 | 28,885 | 28,545 | 28,580 | 26 |
| 2022/10/26 | 28,900 | 28,900 | 28,900 | 28,900 | 6 |
| 2022/10/25 | 28,615 | 28,615 | 28,605 | 28,605 | 102 |
| 2022/10/24 | 29,095 | 29,095 | 28,445 | 28,445 | 60 |
| 2022/10/21 | 28,885 | 28,885 | 28,720 | 28,720 | 10 |
| 2022/10/20 | 28,990 | 28,990 | 28,980 | 28,980 | 3 |
| 2022/10/19 | 29,100 | 29,260 | 29,060 | 29,060 | 94 |
| 2022/10/18 | 29,445 | 29,445 | 29,205 | 29,225 | 94 |
| 2022/10/17 | 29,100 | 29,210 | 29,100 | 29,125 | 7 |
| 2022/10/14 | 29,225 | 29,350 | 29,075 | 29,350 | 16 |
| 2022/10/13 | 29,160 | 29,160 | 28,795 | 28,795 | 16 |
| 2022/10/12 | 29,015 | 29,240 | 29,015 | 29,130 | 34 |
| 2022/10/11 | 28,945 | 28,945 | 28,890 | 28,940 | 13 |
| 2022/10/07 | 29,080 | 29,165 | 29,060 | 29,165 | 28 |
| 2022/10/06 | 29,500 | 29,565 | 29,400 | 29,400 | 37 |
| 2022/10/05 | 29,870 | 29,870 | 29,440 | 29,440 | 26 |
| 2022/10/04 | 29,285 | 29,600 | 29,285 | 29,600 | 21 |
| 2022/10/03 | 29,150 | 29,150 | 28,670 | 28,795 | 26 |
| 2022/09/30 | 29,290 | 29,425 | 29,165 | 29,165 | 12 |
| 2022/09/29 | 28,925 | 29,290 | 28,925 | 29,290 | 9 |
| 2022/09/28 | 28,635 | 28,655 | 28,600 | 28,600 | 9 |
| 2022/09/27 | 28,935 | 29,075 | 28,935 | 29,075 | 5 |
| 2022/09/26 | 28,665 | 28,970 | 28,665 | 28,745 | 164 |
| 2022/09/22 | 28,810 | 29,070 | 28,810 | 29,010 | 9 |
| 2022/09/21 | 29,205 | 29,205 | 29,000 | 29,135 | 12 |
| 2022/09/20 | 29,255 | 29,260 | 29,015 | 29,245 | 24 |
| 2022/09/16 | 28,845 | 29,000 | 28,845 | 29,000 | 12 |
| 2022/09/15 | 28,890 | 29,105 | 28,890 | 28,955 | 9 |
| 2022/09/14 | 29,090 | 29,090 | 28,950 | 28,950 | 30 |
| 2022/09/13 | 29,355 | 29,450 | 29,355 | 29,450 | 12 |
| 2022/09/12 | 29,395 | 29,395 | 29,280 | 29,335 | 13 |
| 2022/09/09 | 29,240 | 29,290 | 29,165 | 29,290 | 23 |
| 2022/09/08 | 28,860 | 29,195 | 28,860 | 29,170 | 8 |
| 2022/09/07 | 28,805 | 28,805 | 28,550 | 28,620 | 59 |
| 2022/09/06 | 28,985 | 28,985 | 28,870 | 28,870 | 18 |
| 2022/09/05 | 28,990 | 29,100 | 28,980 | 29,010 | 44 |
| 2022/09/02 | 29,230 | 29,230 | 29,100 | 29,180 | 12 |
| 2022/09/01 | 29,240 | 29,240 | 29,230 | 29,230 | 21 |
| 2022/08/31 | 29,350 | 29,350 | 29,335 | 29,335 | 12 |
| 2022/08/30 | 29,430 | 29,555 | 29,430 | 29,525 | 92 |
| 2022/08/29 | 29,135 | 29,270 | 29,100 | 29,270 | 59 |
| 2022/08/26 | 29,525 | 29,590 | 29,435 | 29,445 | 177 |
| 2022/08/25 | 29,560 | 29,560 | 29,550 | 29,560 | 15 |
| 2022/08/24 | 29,545 | 29,560 | 29,360 | 29,560 | 6 |
| 2022/08/23 | 29,660 | 29,735 | 29,640 | 29,695 | 70 |
| 2022/08/22 | 29,545 | 29,675 | 29,465 | 29,675 | 213 |
| 2022/08/19 | 29,590 | 29,635 | 29,590 | 29,635 | 7 |
| 2022/08/18 | 29,750 | 29,750 | 29,610 | 29,610 | 16 |
| 2022/08/17 | 29,620 | 29,705 | 29,620 | 29,705 | 48 |
| 2022/08/16 | 29,535 | 29,635 | 29,535 | 29,615 | 10 |
| 2022/08/15 | 29,380 | 29,530 | 29,340 | 29,530 | 59 |
| 2022/08/12 | 28,715 | 29,750 | 28,715 | 29,325 | 68 |
| 2022/08/10 | 28,880 | 28,880 | 28,880 | 28,880 | 1 |
| 2022/08/09 | 29,270 | 29,270 | 28,825 | 28,825 | 24 |
| 2022/08/08 | 29,085 | 29,175 | 29,025 | 29,175 | 38 |
| 2022/08/05 | 28,725 | 28,995 | 28,725 | 28,995 | 29 |
| 2022/08/04 | 29,065 | 29,065 | 28,650 | 28,665 | 69 |
| 2022/08/03 | 29,125 | 29,125 | 28,915 | 28,920 | 49 |
| 2022/08/02 | 29,445 | 29,445 | 29,050 | 29,050 | 11 |
| 2022/08/01 | 29,100 | 29,405 | 29,100 | 29,340 | 31 |
| 2022/07/29 | 29,075 | 29,075 | 28,900 | 28,955 | 43 |
| 2022/07/28 | 29,235 | 29,235 | 28,965 | 29,075 | 93 |
| 2022/07/27 | 29,085 | 29,500 | 29,085 | 29,225 | 23 |
| 2022/07/26 | 29,400 | 29,400 | 29,085 | 29,085 | 21 |
| 2022/07/25 | 29,000 | 29,330 | 28,995 | 29,200 | 74 |
| 2022/07/22 | 29,040 | 29,040 | 28,940 | 29,035 | 20 |
| 2022/07/21 | 28,855 | 29,020 | 28,770 | 29,010 | 49 |
| 2022/07/20 | 28,930 | 28,930 | 28,830 | 28,830 | 10 |
| 2022/07/19 | 28,815 | 28,815 | 28,465 | 28,630 | 59 |
| 2022/07/15 | 28,855 | 29,205 | 28,605 | 28,875 | 56 |
| 2022/07/14 | 28,940 | 28,960 | 28,840 | 28,880 | 75 |
| 2022/07/13 | 29,605 | 29,730 | 29,455 | 29,500 | 33 |
| 2022/07/12 | 29,780 | 29,780 | 29,500 | 29,615 | 26 |
| 2022/07/11 | 29,535 | 29,865 | 29,535 | 29,865 | 34 |
| 2022/07/08 | 29,680 | 29,680 | 29,175 | 29,430 | 199 |
| 2022/07/07 | 29,460 | 29,670 | 29,335 | 29,600 | 291 |
| 2022/07/06 | 29,025 | 29,175 | 28,950 | 29,160 | 63 |
| 2022/07/05 | 29,195 | 29,220 | 29,000 | 29,025 | 179 |
| 2022/07/04 | 29,025 | 29,100 | 28,975 | 29,100 | 11 |
| 2022/07/01 | 29,030 | 29,195 | 28,535 | 28,715 | 93 |
| 2022/06/30 | 28,880 | 29,105 | 28,860 | 28,860 | 37 |
| 2022/06/29 | 28,515 | 29,100 | 28,280 | 28,925 | 90 |
| 2022/06/28 | 28,385 | 28,950 | 28,385 | 28,885 | 59 |
| 2022/06/27 | 28,650 | 28,690 | 28,470 | 28,585 | 87 |
| 2022/06/24 | 28,495 | 28,550 | 28,325 | 28,550 | 69 |
| 2022/06/23 | 28,050 | 28,375 | 28,015 | 28,335 | 83 |
| 2022/06/22 | 27,685 | 28,020 | 27,655 | 27,975 | 120 |
| 2022/06/21 | 27,525 | 27,680 | 27,525 | 27,630 | 69 |
| 2022/06/20 | 27,780 | 27,780 | 27,360 | 27,360 | 53 |
| 2022/06/17 | 27,205 | 27,650 | 27,105 | 27,650 | 55 |
| 2022/06/16 | 27,140 | 27,500 | 27,140 | 27,375 | 129 |
| 2022/06/15 | 27,340 | 27,340 | 27,090 | 27,090 | 343 |
| 2022/06/14 | 27,280 | 27,390 | 27,270 | 27,280 | 30 |
| 2022/06/13 | 27,250 | 27,505 | 27,170 | 27,505 | 52 |
| 2022/06/10 | 27,680 | 27,680 | 27,395 | 27,395 | 66 |
| 2022/06/09 | 27,745 | 27,815 | 27,730 | 27,745 | 45 |
| 2022/06/08 | 27,720 | 27,900 | 27,700 | 27,745 | 44 |
| 2022/06/07 | 27,525 | 27,635 | 27,525 | 27,550 | 67 |
| 2022/06/06 | 27,410 | 27,640 | 27,410 | 27,595 | 25 |
| 2022/06/03 | 27,465 | 27,465 | 27,385 | 27,430 | 14 |
| 2022/06/02 | 27,590 | 27,590 | 27,330 | 27,400 | 73 |
| 2022/06/01 | 27,170 | 27,640 | 27,170 | 27,490 | 136 |
| 2022/05/31 | 27,380 | 27,440 | 27,150 | 27,170 | 360 |
| 2022/05/30 | 27,465 | 27,465 | 27,115 | 27,385 | 84 |
| 2022/05/27 | 27,335 | 27,335 | 26,870 | 26,970 | 373 |
| 2022/05/26 | 27,300 | 27,400 | 27,300 | 27,350 | 23 |
| 2022/05/25 | 27,115 | 27,200 | 27,115 | 27,195 | 33 |
| 2022/05/24 | 27,180 | 27,235 | 27,070 | 27,070 | 41 |
| 2022/05/23 | 27,340 | 27,400 | 27,175 | 27,175 | 36 |
| 2022/05/20 | 27,145 | 27,145 | 27,125 | 27,145 | 3 |
| 2022/05/19 | 26,950 | 27,140 | 26,870 | 27,105 | 88 |
| 2022/05/18 | 27,445 | 27,445 | 27,190 | 27,235 | 158 |
| 2022/05/17 | 27,380 | 27,380 | 27,150 | 27,150 | 33 |
| 2022/05/16 | 27,870 | 27,870 | 27,660 | 27,660 | 18 |
| 2022/05/13 | 27,850 | 27,850 | 27,355 | 27,710 | 62 |
| 2022/05/12 | 27,490 | 27,510 | 27,355 | 27,460 | 42 |
| 2022/05/11 | 27,375 | 27,685 | 27,375 | 27,600 | 17 |
| 2022/05/10 | 27,480 | 27,575 | 27,390 | 27,570 | 53 |
| 2022/05/09 | 28,010 | 28,010 | 27,490 | 27,490 | 128 |
| 2022/05/06 | 27,920 | 28,145 | 27,815 | 28,105 | 206 |
| 2022/05/02 | 28,000 | 28,000 | 27,575 | 27,755 | 160 |
| 2022/04/28 | 27,595 | 27,730 | 27,315 | 27,645 | 242 |
| 2022/04/27 | 27,610 | 27,830 | 27,270 | 27,340 | 643 |
| 2022/04/26 | 27,430 | 27,740 | 27,430 | 27,640 | 240 |
| 2022/04/25 | 27,185 | 27,430 | 27,090 | 27,430 | 42 |
| 2022/04/22 | 27,375 | 27,505 | 27,375 | 27,505 | 85 |
| 2022/04/21 | 27,365 | 27,575 | 27,365 | 27,500 | 44 |
| 2022/04/20 | 27,090 | 27,365 | 27,075 | 27,365 | 434 |
| 2022/04/19 | 27,130 | 27,130 | 26,965 | 26,970 | 86 |
| 2022/04/18 | 27,145 | 27,145 | 26,685 | 26,845 | 145 |
| 2022/04/15 | 27,370 | 27,435 | 27,335 | 27,370 | 62 |
| 2022/04/14 | 27,185 | 27,465 | 27,185 | 27,450 | 67 |
| 2022/04/13 | 27,285 | 27,290 | 27,180 | 27,180 | 65 |
| 2022/04/12 | 27,420 | 27,545 | 27,250 | 27,250 | 69 |
| 2022/04/11 | 27,445 | 27,520 | 27,385 | 27,465 | 87 |
| 2022/04/08 | 27,535 | 27,535 | 27,245 | 27,455 | 34 |
| 2022/04/07 | 27,025 | 27,315 | 26,955 | 27,105 | 39 |
| 2022/04/06 | 27,505 | 27,505 | 27,230 | 27,265 | 67 |
| 2022/04/05 | 27,620 | 27,620 | 27,385 | 27,575 | 55 |
| 2022/04/04 | 27,720 | 27,720 | 27,475 | 27,655 | 50 |
| 2022/04/01 | 27,050 | 27,465 | 27,050 | 27,465 | 11 |
| 2022/03/31 | 27,505 | 27,505 | 27,265 | 27,265 | 293 |
| 2022/03/30 | 28,000 | 28,000 | 27,335 | 27,515 | 310 |
| 2022/03/29 | 27,820 | 27,820 | 27,550 | 27,650 | 90 |
| 2022/03/28 | 27,600 | 27,830 | 27,600 | 27,630 | 143 |
| 2022/03/25 | 27,700 | 27,700 | 27,550 | 27,550 | 9 |
| 2022/03/24 | 27,450 | 27,540 | 27,375 | 27,540 | 97 |
| 2022/03/23 | 27,645 | 27,945 | 27,445 | 27,600 | 67 |
| 2022/03/22 | 27,905 | 27,905 | 27,135 | 27,145 | 219 |
| 2022/03/18 | 27,480 | 27,480 | 27,180 | 27,405 | 29 |
| 2022/03/17 | 27,265 | 27,470 | 27,040 | 27,210 | 312 |
| 2022/03/16 | 27,245 | 27,260 | 27,100 | 27,100 | 193 |
| 2022/03/15 | 26,415 | 27,195 | 26,415 | 27,100 | 145 |
| 2022/03/14 | 26,475 | 26,640 | 26,475 | 26,640 | 28 |
| 2022/03/11 | 27,105 | 27,105 | 26,300 | 26,550 | 122 |
| 2022/03/10 | 26,580 | 27,105 | 26,580 | 27,105 | 60 |
| 2022/03/09 | 26,305 | 26,375 | 26,075 | 26,090 | 174 |
| 2022/03/08 | 27,430 | 27,430 | 26,315 | 26,315 | 101 |
| 2022/03/07 | 27,165 | 27,440 | 26,725 | 27,440 | 261 |
| 2022/03/04 | 27,680 | 27,680 | 27,285 | 27,285 | 189 |
| 2022/03/03 | 27,440 | 27,980 | 27,440 | 27,860 | 79 |
| 2022/03/02 | 28,100 | 28,100 | 27,365 | 27,400 | 219 |
| 2022/03/01 | 28,000 | 28,000 | 27,900 | 27,900 | 11 |
| 2022/02/28 | 27,900 | 27,900 | 27,450 | 27,690 | 165 |
| 2022/02/25 | 27,985 | 27,985 | 27,435 | 27,580 | 145 |
| 2022/02/24 | 28,105 | 28,105 | 27,635 | 27,635 | 143 |
| 2022/02/22 | 28,295 | 28,345 | 28,050 | 28,105 | 592 |
| 2022/02/21 | 28,385 | 28,645 | 28,370 | 28,645 | 65 |
| 2022/02/18 | 28,610 | 28,980 | 28,605 | 28,745 | 81 |
| 2022/02/17 | 29,000 | 29,000 | 28,620 | 28,675 | 273 |
| 2022/02/16 | 28,670 | 28,915 | 28,670 | 28,835 | 56 |
| 2022/02/15 | 28,115 | 28,490 | 28,115 | 28,430 | 31 |
| 2022/02/14 | 28,075 | 28,290 | 28,075 | 28,215 | 61 |
| 2022/02/10 | 28,110 | 28,325 | 27,935 | 28,200 | 37 |
| 2022/02/09 | 28,230 | 28,255 | 27,805 | 27,805 | 668 |
| 2022/02/08 | 27,955 | 28,200 | 27,955 | 28,175 | 39 |
| 2022/02/07 | 27,750 | 27,915 | 27,750 | 27,880 | 22 |
| 2022/02/04 | 27,630 | 27,855 | 27,630 | 27,710 | 30 |
| 2022/02/03 | 27,405 | 27,655 | 27,405 | 27,655 | 2 |
| 2022/02/02 | 27,795 | 27,795 | 27,520 | 27,710 | 16 |
| 2022/02/01 | 27,415 | 27,450 | 27,400 | 27,450 | 12 |
| 2022/01/31 | 27,750 | 27,750 | 27,500 | 27,615 | 25 |
| 2022/01/28 | 27,705 | 28,250 | 27,535 | 28,250 | 54 |
| 2022/01/27 | 27,765 | 28,100 | 27,085 | 28,100 | 23 |
| 2022/01/26 | 27,650 | 27,650 | 27,650 | 27,650 | 1 |
| 2022/01/25 | 27,825 | 27,970 | 27,600 | 27,970 | 15 |
| 2022/01/24 | 27,675 | 27,840 | 27,615 | 27,820 | 20 |
| 2022/01/21 | 27,585 | 27,600 | 27,255 | 27,600 | 39 |
| 2022/01/20 | 26,900 | 27,565 | 26,900 | 27,460 | 28 |
| 2022/01/19 | 27,360 | 27,360 | 26,900 | 26,900 | 175 |
| 2022/01/18 | 27,750 | 27,840 | 27,520 | 27,520 | 141 |
| 2022/01/17 | 27,985 | 27,985 | 27,760 | 27,760 | 9 |
| 2022/01/14 | 27,775 | 27,775 | 27,700 | 27,760 | 67 |
| 2022/01/13 | 27,885 | 27,970 | 27,885 | 27,895 | 15 |
| 2022/01/12 | 28,070 | 28,250 | 28,070 | 28,250 | 4 |
| 2022/01/11 | 28,245 | 28,245 | 27,940 | 28,040 | 68 |
| 2022/01/07 | 28,475 | 28,475 | 28,040 | 28,140 | 20 |
| 2022/01/06 | 28,365 | 28,445 | 28,115 | 28,190 | 37 |
| 2022/01/05 | 27,790 | 28,370 | 27,790 | 28,370 | 103 |
| 2022/01/04 | 27,825 | 28,210 | 27,825 | 28,165 | 14 |