(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 |
|---|---|---|---|---|---|
| 2024/11/08 | 37,920 | 38,500 | 37,920 | 38,110 | 242 |
| 2024/11/07 | 37,720 | 38,190 | 37,720 | 37,870 | 94 |
| 2024/11/06 | 37,650 | 37,910 | 37,630 | 37,640 | 17 |
| 2024/11/05 | 37,820 | 37,820 | 37,610 | 37,810 | 72 |
| 2024/11/01 | 37,840 | 37,980 | 37,700 | 37,700 | 41 |
| 2024/10/31 | 38,400 | 38,520 | 38,280 | 38,520 | 6 |
| 2024/10/30 | 38,300 | 38,660 | 38,230 | 38,510 | 106 |
| 2024/10/29 | 38,120 | 38,280 | 38,030 | 38,270 | 103 |
| 2024/10/28 | 37,390 | 37,900 | 37,350 | 37,840 | 87 |
| 2024/10/25 | 37,670 | 37,670 | 37,300 | 37,390 | 80 |
| 2024/10/24 | 37,340 | 37,680 | 37,340 | 37,620 | 58 |
| 2024/10/23 | 37,610 | 37,730 | 37,400 | 37,430 | 19 |
| 2024/10/22 | 37,550 | 37,550 | 37,070 | 37,320 | 58 |
| 2024/10/21 | 37,850 | 37,850 | 37,310 | 37,390 | 150 |
| 2024/10/18 | 38,070 | 38,070 | 37,860 | 37,860 | 17 |
| 2024/10/17 | 38,180 | 38,190 | 37,950 | 37,960 | 233 |
| 2024/10/16 | 38,250 | 38,500 | 38,050 | 38,060 | 79 |
| 2024/10/15 | 38,350 | 38,670 | 38,350 | 38,440 | 136 |
| 2024/10/11 | 38,820 | 38,820 | 38,330 | 38,350 | 976 |
| 2024/10/10 | 38,700 | 38,810 | 38,600 | 38,770 | 49 |
| 2024/10/09 | 38,630 | 38,630 | 38,440 | 38,510 | 29 |
| 2024/10/08 | 38,550 | 38,650 | 38,360 | 38,360 | 44 |
| 2024/10/07 | 39,270 | 39,270 | 38,670 | 38,910 | 631 |
| 2024/10/04 | 38,290 | 38,630 | 38,290 | 38,630 | 41 |
| 2024/10/03 | 38,260 | 38,460 | 38,120 | 38,270 | 24 |
| 2024/10/02 | 38,030 | 38,070 | 37,740 | 37,770 | 74 |
| 2024/10/01 | 38,340 | 39,340 | 38,180 | 38,180 | 54 |
| 2024/09/30 | 37,560 | 38,320 | 37,560 | 38,040 | 108 |
| 2024/09/27 | 38,510 | 39,000 | 38,280 | 39,000 | 1,218 |
| 2024/09/26 | 37,810 | 38,400 | 37,810 | 38,280 | 157 |
| 2024/09/25 | 37,790 | 37,790 | 37,510 | 37,670 | 113 |
| 2024/09/24 | 37,820 | 38,000 | 37,630 | 37,790 | 57 |
| 2024/09/20 | 37,700 | 37,710 | 37,500 | 37,500 | 175 |
| 2024/09/19 | 37,390 | 37,700 | 37,390 | 37,500 | 3,046 |
| 2024/09/18 | 37,440 | 37,460 | 37,000 | 37,090 | 181 |
| 2024/09/17 | 36,900 | 37,330 | 36,870 | 37,290 | 297 |
| 2024/09/13 | 37,660 | 37,660 | 36,900 | 36,900 | 122 |
| 2024/09/12 | 37,100 | 37,640 | 37,050 | 37,260 | 68 |
| 2024/09/11 | 37,760 | 37,760 | 36,930 | 37,100 | 554 |
| 2024/09/10 | 38,030 | 38,260 | 37,890 | 38,030 | 1,319 |
| 2024/09/09 | 37,000 | 37,800 | 37,000 | 37,770 | 135 |
| 2024/09/06 | 37,600 | 37,760 | 37,440 | 37,620 | 553 |
| 2024/09/05 | 37,100 | 37,490 | 37,100 | 37,440 | 260 |
| 2024/09/04 | 37,200 | 37,490 | 37,060 | 37,220 | 166 |
| 2024/09/03 | 37,170 | 37,610 | 37,170 | 37,460 | 57 |
| 2024/09/02 | 37,600 | 37,600 | 37,120 | 37,300 | 163 |
| 2024/08/30 | 37,620 | 37,620 | 37,420 | 37,610 | 52 |
| 2024/08/29 | 37,540 | 37,590 | 37,490 | 37,590 | 48 |
| 2024/08/28 | 37,600 | 37,670 | 37,420 | 37,600 | 107 |
| 2024/08/27 | 37,370 | 37,660 | 37,370 | 37,660 | 97 |
| 2024/08/26 | 37,410 | 37,410 | 37,210 | 37,350 | 125 |
| 2024/08/23 | 37,420 | 37,560 | 37,330 | 37,480 | 77 |
| 2024/08/22 | 37,090 | 37,260 | 37,000 | 37,240 | 116 |
| 2024/08/21 | 36,730 | 37,070 | 36,730 | 36,880 | 48 |
| 2024/08/20 | 36,800 | 37,130 | 36,800 | 37,130 | 36 |
| 2024/08/19 | 36,840 | 36,970 | 36,780 | 36,780 | 82 |
| 2024/08/16 | 37,000 | 37,000 | 36,650 | 36,980 | 274 |
| 2024/08/15 | 36,430 | 36,480 | 36,280 | 36,380 | 92 |
| 2024/08/14 | 36,030 | 36,320 | 36,020 | 36,250 | 172 |
| 2024/08/13 | 35,530 | 35,790 | 35,500 | 35,690 | 168 |
| 2024/08/09 | 36,180 | 36,180 | 35,000 | 35,000 | 208 |
| 2024/08/08 | 36,120 | 36,120 | 35,480 | 35,480 | 152 |
| 2024/08/07 | 35,180 | 36,120 | 34,480 | 36,120 | 814 |
| 2024/08/06 | 36,730 | 36,730 | 34,710 | 35,320 | 260 |
| 2024/08/05 | 34,950 | 36,330 | 33,750 | 34,710 | 143 |
| 2024/08/02 | 37,220 | 37,480 | 36,960 | 37,000 | 347 |
| 2024/08/01 | 39,380 | 39,380 | 38,070 | 38,360 | 995 |
| 2024/07/31 | 38,810 | 39,440 | 38,790 | 39,440 | 76 |
| 2024/07/30 | 39,270 | 39,290 | 38,900 | 38,930 | 70 |
| 2024/07/29 | 38,960 | 39,380 | 38,960 | 39,300 | 372 |
| 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 |