(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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |