(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 |
|---|---|---|---|---|---|
| 2025/06/13 | 32,520 | 32,520 | 32,340 | 32,420 | 243 |
| 2025/06/12 | 32,670 | 32,800 | 32,490 | 32,550 | 92 |
| 2025/06/11 | 32,760 | 32,760 | 32,540 | 32,670 | 130 |
| 2025/06/10 | 32,590 | 32,820 | 32,590 | 32,730 | 21 |
| 2025/06/09 | 32,630 | 32,630 | 32,500 | 32,540 | 20 |
| 2025/06/06 | 32,180 | 32,600 | 32,180 | 32,600 | 149 |
| 2025/06/05 | 32,500 | 32,520 | 32,270 | 32,270 | 24 |
| 2025/06/04 | 32,650 | 32,700 | 32,590 | 32,590 | 218 |
| 2025/06/03 | 32,730 | 32,730 | 32,500 | 32,520 | 150 |
| 2025/06/02 | 32,520 | 32,670 | 32,520 | 32,670 | 143 |
| 2025/05/30 | 32,710 | 32,740 | 32,510 | 32,650 | 38 |
| 2025/05/29 | 32,640 | 32,740 | 32,640 | 32,710 | 293 |
| 2025/05/28 | 32,760 | 32,760 | 32,470 | 32,490 | 189 |
| 2025/05/27 | 32,520 | 32,520 | 32,400 | 32,520 | 14 |
| 2025/05/26 | 32,440 | 32,570 | 32,440 | 32,550 | 138 |
| 2025/05/23 | 32,330 | 32,390 | 32,260 | 32,350 | 25 |
| 2025/05/22 | 32,140 | 32,150 | 32,020 | 32,130 | 53 |
| 2025/05/21 | 32,350 | 32,410 | 32,250 | 32,410 | 65 |
| 2025/05/20 | 32,770 | 32,770 | 32,220 | 32,220 | 34 |
| 2025/05/19 | 32,540 | 32,600 | 32,330 | 32,570 | 220 |
| 2025/05/16 | 32,620 | 32,620 | 32,400 | 32,500 | 160 |
| 2025/05/15 | 31,520 | 32,720 | 31,520 | 32,300 | 478 |
| 2025/05/14 | 33,180 | 33,180 | 32,080 | 32,220 | 2,467 |
| 2025/05/13 | 33,240 | 33,240 | 32,400 | 32,480 | 406 |
| 2025/05/12 | 32,820 | 33,160 | 32,780 | 33,000 | 277 |
| 2025/05/09 | 32,650 | 32,870 | 32,490 | 32,770 | 203 |
| 2025/05/08 | 32,220 | 32,650 | 32,160 | 32,420 | 136 |
| 2025/05/07 | 32,420 | 32,520 | 32,230 | 32,270 | 218 |
| 2025/05/02 | 32,100 | 32,260 | 32,030 | 32,180 | 110 |
| 2025/05/01 | 32,040 | 32,040 | 31,900 | 32,000 | 1,066 |
| 2025/04/30 | 31,900 | 32,090 | 31,780 | 32,090 | 298 |
| 2025/04/28 | 31,830 | 31,890 | 31,730 | 31,870 | 1,424 |
| 2025/04/25 | 31,380 | 31,440 | 31,180 | 31,350 | 495 |
| 2025/04/24 | 31,440 | 31,440 | 31,020 | 31,020 | 34 |
| 2025/04/23 | 31,090 | 31,230 | 31,060 | 31,180 | 105 |
| 2025/04/22 | 30,760 | 30,820 | 30,670 | 30,820 | 29 |
| 2025/04/21 | 31,400 | 31,400 | 30,560 | 30,700 | 94 |
| 2025/04/18 | 30,380 | 30,890 | 30,380 | 30,890 | 53 |
| 2025/04/17 | 29,890 | 30,280 | 29,890 | 30,280 | 60 |
| 2025/04/16 | 30,040 | 30,100 | 29,975 | 29,975 | 29 |
| 2025/04/15 | 30,030 | 30,160 | 30,030 | 30,140 | 18 |
| 2025/04/14 | 30,030 | 30,540 | 29,910 | 29,995 | 267 |
| 2025/04/11 | 28,605 | 30,720 | 28,605 | 30,720 | 1,113 |
| 2025/04/10 | 28,870 | 30,120 | 28,870 | 29,935 | 468 |
| 2025/04/09 | 28,395 | 28,655 | 28,125 | 28,370 | 128 |
| 2025/04/08 | 28,495 | 29,035 | 28,365 | 28,895 | 170 |
| 2025/04/07 | 28,870 | 28,870 | 27,000 | 28,145 | 385 |
| 2025/04/04 | 29,800 | 29,815 | 28,930 | 29,400 | 1,690 |
| 2025/04/03 | 29,585 | 30,170 | 29,585 | 30,050 | 355 |
| 2025/04/02 | 31,100 | 31,100 | 30,630 | 30,630 | 73 |
| 2025/04/01 | 31,400 | 31,470 | 31,010 | 31,090 | 43 |
| 2025/03/31 | 31,300 | 31,300 | 30,860 | 31,010 | 192 |
| 2025/03/28 | 31,760 | 31,760 | 31,630 | 31,690 | 94 |
| 2025/03/27 | 31,580 | 31,760 | 31,580 | 31,760 | 22 |
| 2025/03/26 | 31,870 | 31,910 | 31,690 | 31,840 | 152 |
| 2025/03/25 | 31,590 | 31,610 | 31,530 | 31,580 | 62 |
| 2025/03/24 | 31,870 | 31,870 | 31,400 | 31,520 | 319 |
| 2025/03/21 | 31,870 | 31,930 | 31,810 | 31,810 | 46 |
| 2025/03/19 | 31,730 | 31,850 | 31,680 | 31,680 | 44 |
| 2025/03/18 | 31,530 | 31,740 | 31,530 | 31,600 | 46 |
| 2025/03/17 | 31,350 | 31,450 | 31,180 | 31,340 | 19 |
| 2025/03/14 | 30,800 | 31,250 | 30,800 | 30,920 | 48 |
| 2025/03/13 | 30,790 | 30,880 | 30,730 | 30,750 | 35 |
| 2025/03/12 | 30,330 | 30,730 | 30,330 | 30,730 | 34 |
| 2025/03/11 | 30,720 | 30,720 | 30,120 | 30,310 | 247 |
| 2025/03/10 | 31,240 | 31,240 | 30,970 | 31,100 | 60 |
| 2025/03/07 | 30,950 | 31,150 | 30,950 | 31,040 | 25 |
| 2025/03/06 | 31,070 | 31,420 | 31,070 | 31,170 | 70 |
| 2025/03/05 | 30,780 | 31,160 | 30,780 | 31,070 | 3 |
| 2025/03/04 | 31,740 | 31,740 | 30,720 | 30,930 | 143 |
| 2025/03/03 | 31,150 | 31,150 | 30,900 | 31,040 | 181 |
| 2025/02/28 | 30,500 | 30,590 | 30,450 | 30,560 | 45 |
| 2025/02/27 | 30,770 | 30,820 | 30,720 | 30,750 | 81 |
| 2025/02/26 | 30,600 | 30,670 | 30,420 | 30,670 | 1,324 |
| 2025/02/25 | 30,670 | 30,810 | 30,670 | 30,690 | 214 |
| 2025/02/21 | 30,890 | 30,970 | 30,820 | 30,870 | 25 |
| 2025/02/20 | 31,030 | 31,030 | 30,720 | 30,840 | 733 |
| 2025/02/19 | 31,370 | 31,370 | 31,230 | 31,310 | 161 |
| 2025/02/18 | 30,940 | 31,450 | 30,940 | 31,450 | 13 |
| 2025/02/17 | 31,450 | 31,450 | 31,030 | 31,030 | 55 |
| 2025/02/14 | 31,380 | 31,400 | 31,180 | 31,200 | 83 |
| 2025/02/13 | 31,090 | 31,400 | 31,090 | 31,350 | 157 |
| 2025/02/12 | 31,240 | 31,240 | 30,810 | 30,940 | 79 |
| 2025/02/10 | 30,800 | 30,980 | 30,760 | 30,980 | 170 |
| 2025/02/07 | 30,780 | 30,990 | 30,780 | 30,800 | 23 |
| 2025/02/06 | 30,620 | 30,900 | 30,620 | 30,890 | 6 |
| 2025/02/05 | 30,660 | 30,800 | 30,500 | 30,500 | 333 |
| 2025/02/04 | 30,930 | 30,930 | 30,510 | 30,590 | 32 |
| 2025/02/03 | 30,630 | 30,830 | 30,630 | 30,830 | 2,122 |
| 2025/01/31 | 31,060 | 31,300 | 31,020 | 31,300 | 108 |
| 2025/01/30 | 30,980 | 30,980 | 30,830 | 30,970 | 551 |
| 2025/01/29 | 30,920 | 30,920 | 30,900 | 30,900 | 3 |
| 2025/01/28 | 30,750 | 31,090 | 30,750 | 30,850 | 42 |
| 2025/01/27 | 30,770 | 31,000 | 30,770 | 31,000 | 50 |
| 2025/01/24 | 30,650 | 30,840 | 30,650 | 30,840 | 9 |
| 2025/01/23 | 30,510 | 30,670 | 30,510 | 30,670 | 37 |
| 2025/01/22 | 30,540 | 30,600 | 30,540 | 30,600 | 24 |
| 2025/01/21 | 30,500 | 30,710 | 30,420 | 30,560 | 91 |
| 2025/01/20 | 30,280 | 30,440 | 30,280 | 30,390 | 48 |
| 2025/01/17 | 29,900 | 30,080 | 29,785 | 30,070 | 68 |
| 2025/01/16 | 30,250 | 30,250 | 30,120 | 30,200 | 881 |
| 2025/01/15 | 30,000 | 30,100 | 29,950 | 30,000 | 89 |
| 2025/01/14 | 30,400 | 30,490 | 30,100 | 30,150 | 822 |
| 2025/01/10 | 30,600 | 30,600 | 30,400 | 30,400 | 39 |
| 2025/01/09 | 30,950 | 30,950 | 30,570 | 30,660 | 112 |
| 2025/01/08 | 31,150 | 31,150 | 30,990 | 30,990 | 23 |
| 2025/01/07 | 31,750 | 31,750 | 31,030 | 31,150 | 29 |
| 2025/01/06 | 31,400 | 31,580 | 31,140 | 31,140 | 174 |
| 2024/12/30 | 31,540 | 31,630 | 31,350 | 31,420 | 124 |
| 2024/12/27 | 31,360 | 31,540 | 31,320 | 31,540 | 107 |
| 2024/12/26 | 30,870 | 31,190 | 30,870 | 31,150 | 137 |
| 2024/12/25 | 31,000 | 31,000 | 30,740 | 30,740 | 34 |
| 2024/12/24 | 30,910 | 30,910 | 30,830 | 30,830 | 2 |
| 2024/12/23 | 30,890 | 30,890 | 30,730 | 30,860 | 31 |
| 2024/12/20 | 30,800 | 30,900 | 30,660 | 30,660 | 33 |
| 2024/12/19 | 30,170 | 30,600 | 30,170 | 30,510 | 1,290 |
| 2024/12/18 | 30,700 | 30,740 | 30,700 | 30,730 | 25 |
| 2024/12/17 | 30,990 | 31,200 | 30,860 | 30,930 | 47 |
| 2024/12/16 | 31,140 | 31,140 | 31,000 | 31,000 | 21 |
| 2024/12/13 | 30,790 | 30,950 | 30,790 | 30,950 | 1,305 |
| 2024/12/12 | 31,080 | 31,270 | 31,080 | 31,230 | 86 |
| 2024/12/11 | 30,950 | 30,950 | 30,950 | 30,950 | 23 |
| 2024/12/10 | 31,200 | 31,200 | 30,950 | 30,950 | 35 |
| 2024/12/09 | 30,810 | 31,030 | 30,500 | 30,950 | 169 |
| 2024/12/06 | 30,790 | 30,790 | 30,660 | 30,790 | 47 |
| 2024/12/05 | 30,770 | 30,950 | 30,770 | 30,910 | 22 |
| 2024/12/04 | 31,060 | 31,380 | 30,770 | 30,770 | 96 |
| 2024/12/03 | 30,850 | 31,270 | 30,850 | 31,270 | 170 |
| 2024/12/02 | 30,740 | 30,850 | 30,540 | 30,850 | 73 |
| 2024/11/29 | 30,730 | 30,740 | 30,710 | 30,740 | 3 |
| 2024/11/28 | 30,250 | 30,720 | 30,250 | 30,720 | 18 |
| 2024/11/27 | 30,680 | 30,680 | 30,280 | 30,280 | 124 |
| 2024/11/26 | 30,710 | 30,860 | 30,610 | 30,770 | 1,339 |
| 2024/11/25 | 31,070 | 31,080 | 30,760 | 30,760 | 24 |
| 2024/11/22 | 30,600 | 30,810 | 30,600 | 30,790 | 10 |
| 2024/11/21 | 30,660 | 30,670 | 30,580 | 30,580 | 11 |
| 2024/11/20 | 30,800 | 30,800 | 30,580 | 30,620 | 74 |
| 2024/11/19 | 30,660 | 30,750 | 30,660 | 30,680 | 70 |
| 2024/11/18 | 30,580 | 30,690 | 30,580 | 30,670 | 39 |
| 2024/11/15 | 30,780 | 30,800 | 30,700 | 30,700 | 317 |
| 2024/11/14 | 31,100 | 31,100 | 30,400 | 30,740 | 6 |
| 2024/11/13 | 31,140 | 31,140 | 30,740 | 30,820 | 92 |
| 2024/11/12 | 30,990 | 31,210 | 30,970 | 31,120 | 175 |
| 2024/11/11 | 30,840 | 30,860 | 30,650 | 30,730 | 85 |
| 2024/11/08 | 31,300 | 31,300 | 30,830 | 30,850 | 88 |
| 2024/11/07 | 30,730 | 31,200 | 30,490 | 31,200 | 243 |
| 2024/11/06 | 30,500 | 30,950 | 30,500 | 30,600 | 186 |
| 2024/11/05 | 30,300 | 30,340 | 30,000 | 30,310 | 98 |
| 2024/11/01 | 30,040 | 30,140 | 30,040 | 30,140 | 82 |
| 2024/10/31 | 30,150 | 30,300 | 30,150 | 30,300 | 40 |
| 2024/10/30 | 30,000 | 30,210 | 30,000 | 30,140 | 38 |
| 2024/10/29 | 29,900 | 29,935 | 29,750 | 29,920 | 1,563 |
| 2024/10/28 | 29,760 | 29,980 | 29,605 | 29,950 | 121 |
| 2024/10/25 | 29,795 | 29,795 | 29,550 | 29,560 | 9 |
| 2024/10/24 | 29,500 | 29,690 | 29,500 | 29,620 | 23 |
| 2024/10/23 | 29,985 | 29,985 | 29,740 | 29,740 | 95 |
| 2024/10/22 | 30,100 | 30,100 | 29,830 | 29,985 | 42 |
| 2024/10/21 | 30,520 | 30,520 | 30,110 | 30,350 | 56 |
| 2024/10/18 | 30,630 | 30,630 | 30,380 | 30,480 | 26 |
| 2024/10/17 | 30,560 | 30,620 | 30,480 | 30,480 | 33 |
| 2024/10/16 | 30,690 | 30,700 | 30,470 | 30,500 | 31 |
| 2024/10/15 | 30,670 | 30,670 | 30,490 | 30,610 | 70 |
| 2024/10/11 | 30,670 | 30,670 | 30,400 | 30,400 | 26 |
| 2024/10/10 | 30,760 | 30,760 | 30,600 | 30,650 | 60 |
| 2024/10/09 | 31,080 | 31,080 | 30,590 | 30,700 | 79 |
| 2024/10/08 | 30,780 | 30,960 | 30,660 | 30,660 | 70 |
| 2024/10/07 | 31,340 | 31,340 | 31,010 | 31,030 | 102 |
| 2024/10/04 | 30,810 | 30,960 | 30,810 | 30,910 | 41 |
| 2024/10/03 | 31,290 | 31,300 | 30,810 | 30,810 | 100 |
| 2024/10/02 | 30,770 | 30,940 | 30,660 | 30,660 | 533 |
| 2024/10/01 | 31,340 | 31,350 | 30,750 | 31,030 | 251 |
| 2024/09/30 | 30,360 | 30,790 | 30,360 | 30,660 | 139 |
| 2024/09/27 | 31,100 | 31,390 | 31,070 | 31,350 | 305 |
| 2024/09/26 | 30,650 | 31,010 | 30,590 | 31,010 | 380 |
| 2024/09/25 | 30,410 | 30,410 | 30,090 | 30,320 | 366 |
| 2024/09/24 | 30,320 | 30,540 | 30,320 | 30,390 | 108 |
| 2024/09/20 | 30,260 | 30,340 | 30,030 | 30,030 | 1,496 |
| 2024/09/19 | 29,795 | 30,140 | 29,795 | 30,020 | 58 |
| 2024/09/18 | 29,745 | 29,750 | 29,295 | 29,295 | 23 |
| 2024/09/17 | 29,595 | 29,605 | 29,070 | 29,415 | 41 |
| 2024/09/13 | 29,355 | 29,440 | 29,265 | 29,440 | 13 |
| 2024/09/12 | 29,580 | 29,780 | 29,380 | 29,615 | 786 |
| 2024/09/11 | 29,460 | 29,490 | 28,875 | 28,875 | 38 |
| 2024/09/10 | 29,615 | 29,700 | 29,485 | 29,535 | 581 |
| 2024/09/09 | 29,005 | 29,605 | 28,850 | 29,605 | 123 |
| 2024/09/06 | 29,870 | 29,880 | 29,590 | 29,660 | 45 |
| 2024/09/05 | 29,355 | 29,825 | 29,200 | 29,740 | 42 |
| 2024/09/04 | 29,675 | 29,735 | 29,460 | 29,490 | 215 |
| 2024/09/03 | 30,080 | 30,350 | 30,080 | 30,260 | 103 |
| 2024/09/02 | 30,100 | 30,100 | 29,860 | 29,940 | 198 |
| 2024/08/30 | 29,995 | 30,020 | 29,900 | 29,905 | 78 |
| 2024/08/29 | 29,850 | 30,040 | 29,850 | 29,980 | 90 |
| 2024/08/28 | 30,020 | 30,020 | 29,750 | 29,805 | 124 |
| 2024/08/27 | 29,780 | 30,040 | 29,745 | 30,020 | 77 |
| 2024/08/26 | 29,795 | 29,895 | 29,725 | 29,755 | 91 |
| 2024/08/23 | 29,345 | 29,770 | 29,345 | 29,755 | 100 |
| 2024/08/22 | 29,505 | 29,505 | 29,245 | 29,390 | 105 |
| 2024/08/21 | 29,260 | 29,385 | 29,260 | 29,385 | 25 |
| 2024/08/20 | 29,290 | 29,595 | 29,290 | 29,595 | 48 |
| 2024/08/19 | 29,215 | 29,380 | 29,045 | 29,045 | 147 |