(NEXT FUNDS)素材･化学上場投信(1620)の株価時系列情報
(NEXT FUNDS)素材･化学上場投信(1620)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 | 30,890 | 31,100 | 30,780 | 30,900 | 49 |
| 2024/07/25 | 30,920 | 31,200 | 30,810 | 30,890 | 166 |
| 2024/07/24 | 31,850 | 31,900 | 31,440 | 31,440 | 98 |
| 2024/07/23 | 32,330 | 32,360 | 32,120 | 32,200 | 24 |
| 2024/07/22 | 32,340 | 32,400 | 32,050 | 32,100 | 98 |
| 2024/07/19 | 32,560 | 32,560 | 32,280 | 32,440 | 120 |
| 2024/07/18 | 32,220 | 32,670 | 32,220 | 32,510 | 345 |
| 2024/07/17 | 32,500 | 32,750 | 32,500 | 32,750 | 67 |
| 2024/07/16 | 32,480 | 32,490 | 32,340 | 32,400 | 902 |
| 2024/07/12 | 32,600 | 32,650 | 32,340 | 32,410 | 121 |
| 2024/07/11 | 32,820 | 32,820 | 32,600 | 32,720 | 71 |
| 2024/07/10 | 32,730 | 32,900 | 32,560 | 32,900 | 638 |
| 2024/07/09 | 32,340 | 32,810 | 32,340 | 32,780 | 100 |
| 2024/07/08 | 32,310 | 32,310 | 32,170 | 32,180 | 25 |
| 2024/07/05 | 32,400 | 32,420 | 32,200 | 32,200 | 351 |
| 2024/07/04 | 32,500 | 32,550 | 32,380 | 32,410 | 59 |
| 2024/07/03 | 31,910 | 32,350 | 31,910 | 32,350 | 193 |
| 2024/07/02 | 31,900 | 31,950 | 31,740 | 31,820 | 135 |
| 2024/07/01 | 32,170 | 32,170 | 31,720 | 31,880 | 805 |
| 2024/06/28 | 32,210 | 32,210 | 31,840 | 31,870 | 157 |
| 2024/06/27 | 31,990 | 32,000 | 30,530 | 31,910 | 101 |
| 2024/06/26 | 31,880 | 32,040 | 31,820 | 31,960 | 115 |
| 2024/06/25 | 31,630 | 31,840 | 31,580 | 31,840 | 42 |
| 2024/06/24 | 31,560 | 31,630 | 31,360 | 31,480 | 670 |
| 2024/06/21 | 31,680 | 31,730 | 31,560 | 31,560 | 37 |
| 2024/06/20 | 31,420 | 31,530 | 31,320 | 31,520 | 38 |
| 2024/06/19 | 31,630 | 31,630 | 31,370 | 31,370 | 216 |
| 2024/06/18 | 31,340 | 31,470 | 31,340 | 31,440 | 376 |
| 2024/06/17 | 31,590 | 31,590 | 31,070 | 31,200 | 337 |
| 2024/06/14 | 31,440 | 31,700 | 31,420 | 31,690 | 103 |
| 2024/06/13 | 31,700 | 31,800 | 31,470 | 31,470 | 137 |
| 2024/06/12 | 31,570 | 31,650 | 31,540 | 31,610 | 159 |
| 2024/06/11 | 31,810 | 32,040 | 31,760 | 31,760 | 138 |
| 2024/06/10 | 31,650 | 31,840 | 31,460 | 31,840 | 136 |
| 2024/06/07 | 31,520 | 31,650 | 31,470 | 31,650 | 89 |
| 2024/06/06 | 31,440 | 31,500 | 31,410 | 31,420 | 149 |
| 2024/06/05 | 31,460 | 31,460 | 31,170 | 31,170 | 73 |
| 2024/06/04 | 31,360 | 31,480 | 31,310 | 31,450 | 112 |
| 2024/06/03 | 31,410 | 31,590 | 31,400 | 31,450 | 697 |
| 2024/05/31 | 30,680 | 31,130 | 30,680 | 31,130 | 122 |
| 2024/05/30 | 30,600 | 30,760 | 30,420 | 30,630 | 54 |
| 2024/05/29 | 31,340 | 31,340 | 30,920 | 30,930 | 231 |
| 2024/05/28 | 31,190 | 31,340 | 31,190 | 31,290 | 78 |
| 2024/05/27 | 31,070 | 31,080 | 30,900 | 31,080 | 53 |
| 2024/05/24 | 30,800 | 31,060 | 30,620 | 31,000 | 97 |
| 2024/05/23 | 30,790 | 31,040 | 30,660 | 30,960 | 210 |
| 2024/05/22 | 31,110 | 31,110 | 30,790 | 30,790 | 306 |
| 2024/05/21 | 31,400 | 31,540 | 31,230 | 31,230 | 46 |
| 2024/05/20 | 31,040 | 31,700 | 31,040 | 31,410 | 158 |
| 2024/05/17 | 30,800 | 31,050 | 30,800 | 30,970 | 200 |
| 2024/05/16 | 31,170 | 31,250 | 31,000 | 31,080 | 173 |
| 2024/05/15 | 31,340 | 31,360 | 31,050 | 31,100 | 152 |
| 2024/05/14 | 31,240 | 31,300 | 31,080 | 31,260 | 144 |
| 2024/05/13 | 31,150 | 31,210 | 30,970 | 31,190 | 150 |
| 2024/05/10 | 30,880 | 31,230 | 30,880 | 31,050 | 50 |
| 2024/05/09 | 30,870 | 31,180 | 30,800 | 31,010 | 588 |
| 2024/05/08 | 30,730 | 30,930 | 30,640 | 30,660 | 850 |
| 2024/05/07 | 31,010 | 31,010 | 30,780 | 30,890 | 190 |
| 2024/05/02 | 30,770 | 30,830 | 30,720 | 30,800 | 132 |
| 2024/05/01 | 30,900 | 31,170 | 30,900 | 31,030 | 147 |
| 2024/04/30 | 30,500 | 31,140 | 30,500 | 31,140 | 308 |
| 2024/04/26 | 30,500 | 30,630 | 30,060 | 30,480 | 225 |
| 2024/04/25 | 30,960 | 31,080 | 30,740 | 30,830 | 56 |
| 2024/04/24 | 30,970 | 31,330 | 30,900 | 31,330 | 80 |
| 2024/04/23 | 31,060 | 31,060 | 30,790 | 30,920 | 91 |
| 2024/04/22 | 30,860 | 30,900 | 30,550 | 30,900 | 164 |
| 2024/04/19 | 30,710 | 30,840 | 30,110 | 30,420 | 1,022 |
| 2024/04/18 | 30,900 | 31,180 | 30,770 | 31,180 | 103 |
| 2024/04/17 | 31,150 | 31,240 | 30,880 | 31,000 | 143 |
| 2024/04/16 | 31,290 | 31,290 | 30,970 | 30,970 | 115 |
| 2024/04/15 | 31,290 | 31,560 | 31,250 | 31,550 | 100 |
| 2024/04/12 | 31,590 | 31,770 | 31,590 | 31,680 | 179 |
| 2024/04/11 | 31,240 | 31,500 | 31,130 | 31,460 | 167 |
| 2024/04/10 | 31,420 | 31,630 | 31,420 | 31,450 | 238 |
| 2024/04/09 | 31,170 | 31,390 | 31,170 | 31,390 | 97 |
| 2024/04/08 | 31,000 | 31,150 | 30,950 | 31,040 | 48 |
| 2024/04/05 | 30,900 | 30,900 | 30,610 | 30,900 | 80 |
| 2024/04/04 | 31,230 | 31,390 | 31,120 | 31,220 | 90 |
| 2024/04/03 | 30,630 | 30,950 | 30,600 | 30,790 | 1,205 |
| 2024/04/02 | 31,000 | 31,400 | 30,860 | 30,990 | 119 |
| 2024/04/01 | 31,500 | 31,560 | 30,870 | 30,940 | 389 |
| 2024/03/29 | 31,500 | 31,600 | 31,340 | 31,560 | 64 |
| 2024/03/28 | 31,790 | 31,980 | 31,350 | 31,420 | 173 |
| 2024/03/27 | 31,860 | 31,980 | 31,660 | 31,860 | 151 |
| 2024/03/26 | 31,440 | 31,710 | 31,440 | 31,710 | 74 |
| 2024/03/25 | 31,850 | 31,860 | 31,580 | 31,580 | 137 |
| 2024/03/22 | 32,110 | 32,110 | 31,940 | 32,080 | 162 |
| 2024/03/21 | 31,940 | 32,060 | 31,840 | 32,000 | 191 |
| 2024/03/19 | 31,350 | 31,490 | 31,180 | 31,440 | 128 |
| 2024/03/18 | 31,020 | 31,300 | 30,950 | 31,300 | 323 |
| 2024/03/15 | 30,610 | 30,800 | 30,610 | 30,770 | 232 |
| 2024/03/14 | 30,520 | 30,590 | 30,430 | 30,590 | 63 |
| 2024/03/13 | 30,790 | 30,870 | 30,470 | 30,590 | 89 |
| 2024/03/12 | 29,905 | 30,590 | 29,900 | 30,590 | 231 |
| 2024/03/11 | 30,420 | 30,540 | 30,090 | 30,340 | 230 |
| 2024/03/08 | 30,610 | 31,310 | 30,610 | 30,930 | 200 |
| 2024/03/07 | 31,370 | 31,370 | 30,700 | 30,740 | 175 |
| 2024/03/06 | 30,700 | 31,010 | 30,620 | 31,010 | 266 |
| 2024/03/05 | 30,730 | 30,860 | 30,700 | 30,790 | 187 |
| 2024/03/04 | 30,840 | 31,170 | 30,840 | 30,860 | 343 |
| 2024/03/01 | 30,500 | 30,800 | 30,440 | 30,800 | 80 |
| 2024/02/29 | 30,500 | 30,500 | 30,240 | 30,370 | 64 |
| 2024/02/28 | 30,500 | 30,570 | 30,460 | 30,520 | 59 |
| 2024/02/27 | 30,790 | 30,790 | 30,500 | 30,500 | 65 |
| 2024/02/26 | 30,630 | 30,740 | 30,550 | 30,560 | 119 |
| 2024/02/22 | 30,260 | 30,420 | 30,250 | 30,420 | 99 |
| 2024/02/21 | 29,920 | 29,990 | 29,785 | 29,970 | 87 |
| 2024/02/20 | 30,160 | 30,160 | 29,900 | 29,970 | 468 |
| 2024/02/19 | 30,100 | 30,150 | 29,960 | 30,140 | 84 |
| 2024/02/16 | 29,780 | 30,140 | 29,780 | 29,960 | 711 |
| 2024/02/15 | 29,715 | 29,725 | 29,500 | 29,500 | 48 |
| 2024/02/14 | 29,740 | 29,740 | 29,335 | 29,490 | 220 |
| 2024/02/13 | 29,615 | 29,895 | 29,520 | 29,865 | 183 |
| 2024/02/09 | 29,425 | 29,600 | 29,330 | 29,375 | 274 |
| 2024/02/08 | 29,985 | 29,985 | 29,470 | 29,650 | 60 |
| 2024/02/07 | 29,525 | 29,910 | 29,520 | 29,650 | 54 |
| 2024/02/06 | 30,000 | 30,000 | 29,700 | 29,770 | 52 |
| 2024/02/05 | 30,130 | 30,130 | 29,765 | 29,925 | 127 |
| 2024/02/02 | 29,800 | 29,950 | 29,725 | 29,830 | 128 |
| 2024/02/01 | 29,530 | 29,560 | 29,460 | 29,515 | 54 |
| 2024/01/31 | 29,690 | 29,690 | 29,350 | 29,605 | 33 |
| 2024/01/30 | 29,450 | 29,625 | 29,450 | 29,550 | 59 |
| 2024/01/29 | 29,165 | 29,540 | 29,125 | 29,425 | 185 |
| 2024/01/26 | 29,395 | 29,395 | 29,145 | 29,285 | 48 |
| 2024/01/25 | 29,260 | 29,460 | 29,240 | 29,410 | 98 |
| 2024/01/24 | 29,495 | 29,495 | 29,250 | 29,350 | 114 |
| 2024/01/23 | 29,515 | 29,655 | 29,280 | 29,445 | 185 |
| 2024/01/22 | 29,380 | 29,490 | 29,315 | 29,490 | 146 |
| 2024/01/19 | 29,140 | 29,280 | 29,085 | 29,155 | 90 |
| 2024/01/18 | 29,135 | 29,145 | 28,920 | 29,005 | 271 |
| 2024/01/17 | 29,620 | 29,810 | 29,270 | 29,290 | 249 |
| 2024/01/16 | 29,925 | 29,925 | 29,620 | 29,625 | 126 |
| 2024/01/15 | 29,440 | 29,930 | 29,440 | 29,890 | 128 |
| 2024/01/12 | 29,400 | 29,595 | 29,330 | 29,530 | 287 |
| 2024/01/11 | 29,370 | 29,405 | 29,155 | 29,360 | 250 |
| 2024/01/10 | 28,860 | 29,145 | 28,740 | 29,145 | 178 |
| 2024/01/09 | 28,840 | 29,120 | 28,785 | 28,940 | 94 |
| 2024/01/05 | 28,905 | 28,905 | 28,710 | 28,835 | 125 |
| 2024/01/04 | 28,685 | 29,005 | 28,420 | 28,995 | 571 |
| 2023/12/29 | 28,945 | 28,945 | 28,810 | 28,810 | 250 |
| 2023/12/28 | 28,700 | 28,910 | 28,700 | 28,910 | 59 |
| 2023/12/27 | 28,670 | 28,745 | 28,645 | 28,745 | 36 |
| 2023/12/26 | 28,475 | 28,525 | 28,440 | 28,460 | 45 |
| 2023/12/25 | 28,865 | 29,015 | 28,495 | 28,495 | 99 |
| 2023/12/22 | 28,600 | 28,665 | 28,600 | 28,615 | 47 |
| 2023/12/21 | 28,230 | 28,375 | 28,215 | 28,290 | 19 |
| 2023/12/20 | 28,125 | 28,590 | 28,125 | 28,445 | 50 |
| 2023/12/19 | 27,930 | 28,015 | 27,800 | 27,975 | 30 |
| 2023/12/18 | 27,960 | 27,960 | 27,700 | 27,785 | 53 |
| 2023/12/15 | 27,720 | 28,140 | 27,720 | 27,965 | 23 |
| 2023/12/14 | 27,655 | 27,770 | 27,490 | 27,675 | 34 |
| 2023/12/13 | 27,615 | 27,615 | 27,495 | 27,495 | 23 |
| 2023/12/12 | 27,835 | 27,835 | 27,495 | 27,495 | 15 |
| 2023/12/11 | 27,500 | 27,675 | 27,500 | 27,545 | 45 |
| 2023/12/08 | 27,580 | 27,580 | 27,275 | 27,275 | 297 |
| 2023/12/07 | 27,950 | 27,970 | 27,670 | 27,670 | 6 |
| 2023/12/06 | 27,690 | 28,110 | 27,690 | 28,100 | 41 |
| 2023/12/05 | 27,685 | 27,815 | 27,600 | 27,645 | 45 |
| 2023/12/04 | 28,030 | 28,030 | 27,780 | 27,935 | 137 |
| 2023/12/01 | 28,340 | 28,340 | 28,085 | 28,155 | 60 |
| 2023/11/30 | 27,910 | 28,030 | 27,910 | 28,030 | 66 |
| 2023/11/29 | 28,090 | 28,190 | 28,065 | 28,135 | 12 |
| 2023/11/28 | 28,285 | 28,290 | 28,205 | 28,205 | 26 |
| 2023/11/27 | 28,555 | 28,555 | 28,245 | 28,250 | 90 |
| 2023/11/24 | 28,390 | 28,465 | 28,390 | 28,415 | 34 |
| 2023/11/22 | 28,075 | 28,300 | 28,075 | 28,300 | 62 |
| 2023/11/21 | 28,015 | 28,135 | 28,015 | 28,135 | 7 |
| 2023/11/20 | 28,310 | 28,350 | 28,105 | 28,105 | 62 |
| 2023/11/17 | 28,130 | 28,300 | 28,125 | 28,300 | 95 |
| 2023/11/16 | 28,080 | 28,120 | 27,770 | 27,915 | 86 |
| 2023/11/15 | 27,900 | 28,055 | 27,825 | 28,055 | 52 |
| 2023/11/14 | 27,625 | 27,625 | 27,480 | 27,480 | 8 |
| 2023/11/13 | 27,900 | 27,900 | 27,400 | 27,480 | 64 |
| 2023/11/10 | 27,450 | 27,700 | 27,450 | 27,700 | 26 |
| 2023/11/09 | 27,535 | 27,710 | 27,535 | 27,710 | 16 |
| 2023/11/08 | 27,695 | 27,695 | 27,270 | 27,270 | 41 |
| 2023/11/07 | 27,920 | 27,920 | 27,710 | 27,710 | 5 |
| 2023/11/06 | 27,940 | 28,015 | 27,820 | 28,015 | 60 |
| 2023/11/02 | 27,650 | 27,650 | 27,380 | 27,460 | 124 |
| 2023/11/01 | 27,220 | 27,290 | 27,180 | 27,290 | 30 |
| 2023/10/31 | 26,480 | 26,785 | 26,440 | 26,550 | 22 |
| 2023/10/30 | 26,460 | 26,595 | 26,440 | 26,440 | 86 |
| 2023/10/27 | 26,465 | 26,465 | 26,465 | 26,465 | 1 |
| 2023/10/26 | 26,450 | 26,450 | 26,190 | 26,190 | 17 |
| 2023/10/25 | 26,625 | 27,085 | 26,500 | 26,500 | 79 |
| 2023/10/24 | 26,335 | 26,545 | 26,100 | 26,545 | 85 |
| 2023/10/23 | 26,355 | 26,450 | 26,355 | 26,420 | 133 |
| 2023/10/20 | 26,585 | 26,750 | 26,425 | 26,595 | 56 |
| 2023/10/19 | 26,685 | 26,775 | 26,680 | 26,685 | 33 |
| 2023/10/18 | 27,075 | 27,075 | 26,825 | 26,905 | 12 |
| 2023/10/17 | 26,960 | 27,120 | 26,875 | 26,960 | 18 |
| 2023/10/16 | 26,885 | 26,920 | 26,720 | 26,745 | 36 |
| 2023/10/13 | 27,400 | 27,400 | 27,050 | 27,050 | 20 |
| 2023/10/12 | 27,205 | 27,455 | 27,205 | 27,455 | 150 |
| 2023/10/11 | 27,225 | 27,230 | 27,095 | 27,155 | 368 |
| 2023/10/10 | 26,995 | 27,205 | 26,995 | 27,205 | 42 |
| 2023/10/06 | 26,625 | 26,840 | 26,625 | 26,835 | 15 |
| 2023/10/05 | 26,470 | 26,820 | 26,345 | 26,820 | 171 |
| 2023/10/04 | 26,330 | 26,520 | 26,330 | 26,360 | 123 |
| 2023/10/03 | 27,145 | 27,145 | 26,685 | 26,770 | 88 |