(NEXT FUNDS)建設･資材上場投信(1619)の株価時系列情報
(NEXT FUNDS)建設･資材上場投信(1619)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 | 30,200 | 30,270 | 30,000 | 30,100 | 195 |
| 2024/07/25 | 29,900 | 30,220 | 29,900 | 30,110 | 153 |
| 2024/07/24 | 30,780 | 30,900 | 30,600 | 30,600 | 62 |
| 2024/07/23 | 30,970 | 31,160 | 30,970 | 31,070 | 11 |
| 2024/07/22 | 31,150 | 31,150 | 30,930 | 30,960 | 31 |
| 2024/07/19 | 31,460 | 31,460 | 31,050 | 31,250 | 102 |
| 2024/07/18 | 31,230 | 31,450 | 31,220 | 31,340 | 110 |
| 2024/07/17 | 31,220 | 31,460 | 31,220 | 31,460 | 332 |
| 2024/07/16 | 30,980 | 31,120 | 30,920 | 31,070 | 29 |
| 2024/07/12 | 30,640 | 30,980 | 30,640 | 30,980 | 243 |
| 2024/07/11 | 30,670 | 30,850 | 30,620 | 30,850 | 386 |
| 2024/07/10 | 31,030 | 31,120 | 30,880 | 31,100 | 593 |
| 2024/07/09 | 31,180 | 31,180 | 30,800 | 31,030 | 106 |
| 2024/07/08 | 30,930 | 30,960 | 30,750 | 30,800 | 428 |
| 2024/07/05 | 31,310 | 31,310 | 30,980 | 30,990 | 134 |
| 2024/07/04 | 31,220 | 31,280 | 31,200 | 31,280 | 85 |
| 2024/07/03 | 30,890 | 31,090 | 30,760 | 31,090 | 47 |
| 2024/07/02 | 30,660 | 30,940 | 30,600 | 30,940 | 1,393 |
| 2024/07/01 | 30,820 | 30,980 | 30,740 | 30,760 | 106 |
| 2024/06/28 | 30,860 | 30,860 | 30,610 | 30,680 | 58 |
| 2024/06/27 | 30,280 | 30,580 | 30,280 | 30,580 | 22 |
| 2024/06/26 | 30,510 | 30,690 | 30,470 | 30,560 | 81 |
| 2024/06/25 | 30,340 | 30,520 | 30,340 | 30,500 | 13 |
| 2024/06/24 | 30,100 | 30,250 | 30,100 | 30,210 | 81 |
| 2024/06/21 | 30,110 | 30,110 | 30,040 | 30,050 | 15 |
| 2024/06/20 | 30,130 | 30,130 | 29,900 | 30,050 | 68 |
| 2024/06/19 | 30,010 | 30,220 | 30,010 | 30,150 | 202 |
| 2024/06/18 | 30,150 | 30,150 | 29,965 | 29,970 | 243 |
| 2024/06/17 | 30,440 | 30,440 | 29,880 | 29,945 | 60 |
| 2024/06/14 | 29,870 | 30,520 | 29,870 | 30,490 | 70 |
| 2024/06/13 | 30,630 | 30,630 | 30,120 | 30,120 | 132 |
| 2024/06/12 | 30,610 | 30,610 | 30,480 | 30,480 | 132 |
| 2024/06/11 | 30,690 | 30,920 | 30,650 | 30,650 | 1,063 |
| 2024/06/10 | 30,370 | 30,650 | 30,370 | 30,640 | 111 |
| 2024/06/07 | 30,560 | 30,560 | 30,390 | 30,390 | 31 |
| 2024/06/06 | 30,600 | 30,600 | 30,360 | 30,560 | 159 |
| 2024/06/05 | 30,710 | 30,730 | 30,390 | 30,450 | 145 |
| 2024/06/04 | 30,880 | 30,960 | 30,730 | 30,950 | 217 |
| 2024/06/03 | 30,960 | 31,190 | 30,960 | 31,060 | 91 |
| 2024/05/31 | 30,530 | 30,770 | 30,510 | 30,770 | 260 |
| 2024/05/30 | 30,180 | 30,400 | 30,070 | 30,400 | 89 |
| 2024/05/29 | 30,810 | 30,860 | 30,480 | 30,480 | 160 |
| 2024/05/28 | 30,740 | 30,860 | 30,740 | 30,860 | 109 |
| 2024/05/27 | 30,720 | 30,760 | 30,570 | 30,740 | 65 |
| 2024/05/24 | 30,300 | 30,640 | 30,300 | 30,600 | 84 |
| 2024/05/23 | 30,490 | 30,720 | 30,350 | 30,640 | 40 |
| 2024/05/22 | 31,000 | 31,000 | 30,680 | 30,720 | 191 |
| 2024/05/21 | 31,050 | 31,210 | 30,950 | 30,970 | 72 |
| 2024/05/20 | 30,760 | 31,130 | 30,760 | 30,980 | 220 |
| 2024/05/17 | 30,550 | 30,690 | 30,460 | 30,690 | 157 |
| 2024/05/16 | 30,770 | 30,770 | 30,540 | 30,650 | 184 |
| 2024/05/15 | 30,850 | 30,990 | 30,640 | 30,640 | 207 |
| 2024/05/14 | 30,980 | 31,240 | 30,730 | 30,840 | 3,346 |
| 2024/05/13 | 31,330 | 31,330 | 31,010 | 31,010 | 53 |
| 2024/05/10 | 31,400 | 31,780 | 31,400 | 31,420 | 194 |
| 2024/05/09 | 30,950 | 31,390 | 30,920 | 31,210 | 55 |
| 2024/05/08 | 31,260 | 31,260 | 30,880 | 30,880 | 44 |
| 2024/05/07 | 31,270 | 31,350 | 31,130 | 31,290 | 165 |
| 2024/05/02 | 31,050 | 31,160 | 30,750 | 31,110 | 163 |
| 2024/05/01 | 31,080 | 31,090 | 30,810 | 31,040 | 123 |
| 2024/04/30 | 31,010 | 31,320 | 31,010 | 31,240 | 483 |
| 2024/04/26 | 30,600 | 30,820 | 30,370 | 30,680 | 343 |
| 2024/04/25 | 30,840 | 30,840 | 30,490 | 30,490 | 37 |
| 2024/04/24 | 30,560 | 30,920 | 30,520 | 30,920 | 136 |
| 2024/04/23 | 30,290 | 30,380 | 30,270 | 30,380 | 23 |
| 2024/04/22 | 30,050 | 30,370 | 30,040 | 30,140 | 120 |
| 2024/04/19 | 30,320 | 30,320 | 29,505 | 29,755 | 172 |
| 2024/04/18 | 30,050 | 30,380 | 30,000 | 30,380 | 372 |
| 2024/04/17 | 30,490 | 30,490 | 30,000 | 30,050 | 168 |
| 2024/04/16 | 30,770 | 30,920 | 30,400 | 30,490 | 2,251 |
| 2024/04/15 | 30,910 | 31,140 | 30,790 | 31,070 | 46 |
| 2024/04/12 | 31,060 | 31,270 | 31,060 | 31,140 | 91 |
| 2024/04/11 | 30,740 | 30,990 | 30,660 | 30,940 | 277 |
| 2024/04/10 | 30,850 | 31,140 | 30,850 | 31,040 | 79 |
| 2024/04/09 | 30,820 | 31,010 | 30,820 | 30,940 | 108 |
| 2024/04/08 | 30,870 | 30,970 | 30,750 | 30,820 | 170 |
| 2024/04/05 | 30,780 | 30,780 | 30,320 | 30,660 | 173 |
| 2024/04/04 | 30,870 | 30,970 | 30,720 | 30,790 | 1,472 |
| 2024/04/03 | 30,310 | 30,690 | 30,310 | 30,480 | 172 |
| 2024/04/02 | 31,080 | 31,080 | 30,350 | 30,480 | 319 |
| 2024/04/01 | 31,210 | 31,280 | 30,670 | 30,690 | 379 |
| 2024/03/29 | 30,900 | 31,250 | 30,900 | 31,200 | 134 |
| 2024/03/28 | 31,380 | 31,380 | 30,590 | 30,670 | 135 |
| 2024/03/27 | 30,910 | 31,180 | 30,910 | 31,080 | 226 |
| 2024/03/26 | 30,720 | 30,870 | 30,690 | 30,840 | 51 |
| 2024/03/25 | 30,890 | 31,090 | 30,830 | 30,830 | 149 |
| 2024/03/22 | 31,360 | 31,360 | 30,940 | 31,090 | 172 |
| 2024/03/21 | 31,200 | 31,200 | 30,800 | 31,050 | 421 |
| 2024/03/19 | 30,130 | 30,430 | 30,060 | 30,320 | 297 |
| 2024/03/18 | 30,040 | 30,180 | 29,905 | 30,150 | 230 |
| 2024/03/15 | 29,540 | 29,900 | 29,540 | 29,775 | 1,123 |
| 2024/03/14 | 29,355 | 29,630 | 29,325 | 29,630 | 64 |
| 2024/03/13 | 29,550 | 29,775 | 29,250 | 29,385 | 102 |
| 2024/03/12 | 29,355 | 29,475 | 28,980 | 29,475 | 586 |
| 2024/03/11 | 29,910 | 29,910 | 29,145 | 29,390 | 584 |
| 2024/03/08 | 29,600 | 30,280 | 29,600 | 30,170 | 570 |
| 2024/03/07 | 29,990 | 29,990 | 29,505 | 29,600 | 118 |
| 2024/03/06 | 29,480 | 29,790 | 29,475 | 29,780 | 178 |
| 2024/03/05 | 29,125 | 29,590 | 29,125 | 29,535 | 467 |
| 2024/03/04 | 29,100 | 29,195 | 28,900 | 29,000 | 167 |
| 2024/03/01 | 28,870 | 29,105 | 28,870 | 29,085 | 52 |
| 2024/02/29 | 28,925 | 28,985 | 28,755 | 28,985 | 72 |
| 2024/02/28 | 28,800 | 28,990 | 28,790 | 28,925 | 35 |
| 2024/02/27 | 28,910 | 29,015 | 28,830 | 28,830 | 67 |
| 2024/02/26 | 29,050 | 29,165 | 28,985 | 29,005 | 96 |
| 2024/02/22 | 28,850 | 28,940 | 28,810 | 28,935 | 409 |
| 2024/02/21 | 28,680 | 28,680 | 28,535 | 28,535 | 14 |
| 2024/02/20 | 28,700 | 28,740 | 28,505 | 28,540 | 259 |
| 2024/02/19 | 28,360 | 28,700 | 28,360 | 28,700 | 137 |
| 2024/02/16 | 28,090 | 28,500 | 28,090 | 28,360 | 227 |
| 2024/02/15 | 28,265 | 28,265 | 27,945 | 28,090 | 49 |
| 2024/02/14 | 28,390 | 28,390 | 28,090 | 28,215 | 157 |
| 2024/02/13 | 28,335 | 28,450 | 28,005 | 28,420 | 121 |
| 2024/02/09 | 28,185 | 28,420 | 28,185 | 28,245 | 189 |
| 2024/02/08 | 28,800 | 28,800 | 28,400 | 28,420 | 457 |
| 2024/02/07 | 28,515 | 28,830 | 28,515 | 28,765 | 262 |
| 2024/02/06 | 28,640 | 28,720 | 28,570 | 28,570 | 100 |
| 2024/02/05 | 28,580 | 28,705 | 28,445 | 28,670 | 118 |
| 2024/02/02 | 28,520 | 28,565 | 28,365 | 28,445 | 1,454 |
| 2024/02/01 | 28,270 | 28,420 | 28,260 | 28,365 | 92 |
| 2024/01/31 | 28,160 | 28,375 | 28,160 | 28,365 | 147 |
| 2024/01/30 | 28,350 | 28,360 | 28,240 | 28,300 | 40 |
| 2024/01/29 | 27,975 | 28,355 | 27,975 | 28,245 | 106 |
| 2024/01/26 | 28,065 | 28,155 | 28,000 | 28,075 | 195 |
| 2024/01/25 | 28,220 | 28,330 | 28,165 | 28,330 | 2,112 |
| 2024/01/24 | 28,405 | 28,475 | 28,100 | 28,190 | 220 |
| 2024/01/23 | 28,675 | 28,760 | 28,435 | 28,575 | 371 |
| 2024/01/22 | 28,330 | 28,600 | 28,330 | 28,600 | 126 |
| 2024/01/19 | 28,185 | 28,185 | 28,035 | 28,100 | 114 |
| 2024/01/18 | 27,835 | 27,975 | 27,820 | 27,820 | 97 |
| 2024/01/17 | 28,230 | 28,480 | 27,950 | 27,950 | 243 |
| 2024/01/16 | 28,440 | 28,440 | 28,015 | 28,015 | 345 |
| 2024/01/15 | 28,190 | 28,340 | 28,055 | 28,320 | 670 |
| 2024/01/12 | 28,075 | 28,140 | 27,845 | 27,900 | 448 |
| 2024/01/11 | 27,895 | 28,065 | 27,895 | 27,965 | 547 |
| 2024/01/10 | 27,520 | 27,745 | 27,480 | 27,715 | 128 |
| 2024/01/09 | 27,470 | 27,515 | 27,370 | 27,450 | 196 |
| 2024/01/05 | 27,205 | 27,285 | 27,140 | 27,215 | 580 |
| 2024/01/04 | 27,510 | 27,515 | 26,780 | 27,055 | 4,866 |
| 2023/12/29 | 26,445 | 26,570 | 26,430 | 26,510 | 231 |
| 2023/12/28 | 26,315 | 26,415 | 26,315 | 26,400 | 35 |
| 2023/12/27 | 26,275 | 26,395 | 26,260 | 26,395 | 36 |
| 2023/12/26 | 26,215 | 26,215 | 26,100 | 26,100 | 4 |
| 2023/12/25 | 26,170 | 26,210 | 26,025 | 26,025 | 46 |
| 2023/12/22 | 26,070 | 26,070 | 25,990 | 25,990 | 29 |
| 2023/12/21 | 25,930 | 25,930 | 25,780 | 25,830 | 27 |
| 2023/12/20 | 25,880 | 26,130 | 25,880 | 26,045 | 129 |
| 2023/12/19 | 25,815 | 25,955 | 25,665 | 25,900 | 174 |
| 2023/12/18 | 25,920 | 25,920 | 25,590 | 25,895 | 30 |
| 2023/12/15 | 26,010 | 26,180 | 26,010 | 26,135 | 39 |
| 2023/12/14 | 26,110 | 26,185 | 25,895 | 26,000 | 86 |
| 2023/12/13 | 26,160 | 26,160 | 26,010 | 26,125 | 179 |
| 2023/12/12 | 26,545 | 26,545 | 26,370 | 26,380 | 87 |
| 2023/12/11 | 26,110 | 26,240 | 26,110 | 26,200 | 76 |
| 2023/12/08 | 26,140 | 26,140 | 25,810 | 26,110 | 68 |
| 2023/12/07 | 26,510 | 26,515 | 26,350 | 26,405 | 8 |
| 2023/12/06 | 26,170 | 26,610 | 26,170 | 26,610 | 38 |
| 2023/12/05 | 26,115 | 26,335 | 26,115 | 26,170 | 8 |
| 2023/12/04 | 26,350 | 26,435 | 26,245 | 26,350 | 16 |
| 2023/12/01 | 26,430 | 26,530 | 26,430 | 26,430 | 17 |
| 2023/11/30 | 26,085 | 26,320 | 26,085 | 26,320 | 57 |
| 2023/11/29 | 26,265 | 26,320 | 26,265 | 26,290 | 3 |
| 2023/11/28 | 26,365 | 26,365 | 26,365 | 26,365 | 1 |
| 2023/11/27 | 26,700 | 26,700 | 26,395 | 26,485 | 202 |
| 2023/11/24 | 26,595 | 26,645 | 26,490 | 26,620 | 70 |
| 2023/11/22 | 26,120 | 26,310 | 26,120 | 26,290 | 19 |
| 2023/11/21 | 26,150 | 26,170 | 26,055 | 26,165 | 228 |
| 2023/11/20 | 26,555 | 26,565 | 26,400 | 26,400 | 13 |
| 2023/11/17 | 26,280 | 26,545 | 26,280 | 26,545 | 2 |
| 2023/11/16 | 26,300 | 26,310 | 26,080 | 26,200 | 61 |
| 2023/11/15 | 26,355 | 26,390 | 26,160 | 26,360 | 37 |
| 2023/11/14 | 26,430 | 26,450 | 26,310 | 26,310 | 16 |
| 2023/11/13 | 26,610 | 26,610 | 26,255 | 26,295 | 56 |
| 2023/11/10 | 25,970 | 26,310 | 25,970 | 26,310 | 55 |
| 2023/11/09 | 25,870 | 26,180 | 25,870 | 26,180 | 68 |
| 2023/11/08 | 26,305 | 26,305 | 25,750 | 25,850 | 66 |
| 2023/11/07 | 26,630 | 26,800 | 26,295 | 26,325 | 89 |
| 2023/11/06 | 26,790 | 26,790 | 26,510 | 26,725 | 27 |
| 2023/11/02 | 26,840 | 26,870 | 26,365 | 26,365 | 115 |
| 2023/11/01 | 26,345 | 26,365 | 26,225 | 26,365 | 55 |
| 2023/10/31 | 26,005 | 26,005 | 25,690 | 25,895 | 288 |
| 2023/10/30 | 25,675 | 25,675 | 25,375 | 25,505 | 36 |
| 2023/10/27 | 25,445 | 25,760 | 25,445 | 25,760 | 60 |
| 2023/10/26 | 25,270 | 25,270 | 25,150 | 25,165 | 5 |
| 2023/10/25 | 25,415 | 25,555 | 25,330 | 25,330 | 166 |
| 2023/10/24 | 25,260 | 25,300 | 24,785 | 25,300 | 185 |
| 2023/10/23 | 25,340 | 25,340 | 25,185 | 25,185 | 22 |
| 2023/10/20 | 25,270 | 25,425 | 25,140 | 25,405 | 181 |
| 2023/10/19 | 25,305 | 25,400 | 25,260 | 25,385 | 105 |
| 2023/10/18 | 25,600 | 25,645 | 25,510 | 25,645 | 17 |
| 2023/10/17 | 25,565 | 25,645 | 25,445 | 25,445 | 24 |
| 2023/10/16 | 25,585 | 25,600 | 25,350 | 25,350 | 30 |
| 2023/10/13 | 25,960 | 25,960 | 25,775 | 25,775 | 3 |
| 2023/10/12 | 26,000 | 26,120 | 26,000 | 26,120 | 32 |
| 2023/10/11 | 26,030 | 26,030 | 25,900 | 26,010 | 33 |
| 2023/10/10 | 25,770 | 26,085 | 25,770 | 26,030 | 73 |
| 2023/10/06 | 25,405 | 25,665 | 25,405 | 25,545 | 7 |
| 2023/10/05 | 25,045 | 25,405 | 24,945 | 25,405 | 84 |
| 2023/10/04 | 25,125 | 25,210 | 24,785 | 24,785 | 96 |
| 2023/10/03 | 26,145 | 26,145 | 25,425 | 25,510 | 207 |