(NEXT FUNDS)医薬品上場投信(1621)の株価時系列情報
(NEXT FUNDS)医薬品上場投信(1621)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 | 26,470 | 26,470 | 26,025 | 26,190 | 515 |
| 2025/06/12 | 26,560 | 26,560 | 26,365 | 26,440 | 667 |
| 2025/06/11 | 26,685 | 26,750 | 26,390 | 26,480 | 787 |
| 2025/06/10 | 26,235 | 26,480 | 26,175 | 26,450 | 774 |
| 2025/06/09 | 26,240 | 26,335 | 26,175 | 26,195 | 3,472 |
| 2025/06/06 | 25,950 | 25,950 | 25,695 | 25,770 | 309 |
| 2025/06/05 | 26,000 | 26,000 | 25,690 | 25,755 | 2,465 |
| 2025/06/04 | 26,220 | 26,300 | 26,100 | 26,100 | 407 |
| 2025/06/03 | 26,650 | 26,650 | 26,160 | 26,220 | 143 |
| 2025/06/02 | 26,280 | 26,510 | 26,280 | 26,460 | 802 |
| 2025/05/30 | 26,110 | 26,535 | 26,070 | 26,535 | 118 |
| 2025/05/29 | 26,405 | 26,410 | 26,240 | 26,410 | 1,205 |
| 2025/05/28 | 26,260 | 26,365 | 26,060 | 26,155 | 572 |
| 2025/05/27 | 25,890 | 26,070 | 25,890 | 25,990 | 175 |
| 2025/05/26 | 25,790 | 26,040 | 25,765 | 26,000 | 202 |
| 2025/05/23 | 25,800 | 25,890 | 25,695 | 25,740 | 315 |
| 2025/05/22 | 25,410 | 25,980 | 25,410 | 25,510 | 34,038 |
| 2025/05/21 | 25,550 | 25,690 | 25,480 | 25,500 | 1,388 |
| 2025/05/20 | 25,855 | 25,855 | 25,375 | 25,375 | 10,180 |
| 2025/05/19 | 25,380 | 25,700 | 25,300 | 25,635 | 690 |
| 2025/05/16 | 24,985 | 25,090 | 24,925 | 25,085 | 1,204 |
| 2025/05/15 | 24,645 | 24,795 | 24,605 | 24,780 | 509 |
| 2025/05/14 | 25,195 | 25,195 | 24,875 | 24,900 | 906 |
| 2025/05/13 | 25,645 | 25,670 | 25,195 | 25,195 | 2,113 |
| 2025/05/12 | 25,825 | 25,825 | 24,660 | 24,790 | 5,110 |
| 2025/05/09 | 26,785 | 26,785 | 26,220 | 26,220 | 473 |
| 2025/05/08 | 26,905 | 26,905 | 26,325 | 26,325 | 1,676 |
| 2025/05/07 | 27,205 | 27,205 | 26,620 | 26,695 | 649 |
| 2025/05/02 | 27,035 | 27,620 | 27,035 | 27,345 | 691 |
| 2025/05/01 | 26,740 | 27,025 | 26,740 | 26,990 | 507 |
| 2025/04/30 | 26,500 | 26,640 | 26,405 | 26,640 | 117 |
| 2025/04/28 | 26,375 | 26,490 | 26,075 | 26,075 | 322 |
| 2025/04/25 | 26,240 | 26,355 | 25,875 | 26,090 | 1,194 |
| 2025/04/24 | 26,150 | 26,150 | 25,705 | 25,800 | 278 |
| 2025/04/23 | 26,150 | 26,150 | 25,730 | 25,910 | 317 |
| 2025/04/22 | 25,445 | 25,725 | 25,445 | 25,725 | 55 |
| 2025/04/21 | 25,715 | 25,800 | 25,435 | 25,435 | 539 |
| 2025/04/18 | 24,920 | 25,800 | 24,920 | 25,800 | 409 |
| 2025/04/17 | 24,470 | 24,670 | 24,390 | 24,420 | 184 |
| 2025/04/16 | 24,515 | 24,515 | 24,350 | 24,470 | 138 |
| 2025/04/15 | 24,305 | 24,760 | 24,305 | 24,515 | 2,305 |
| 2025/04/14 | 23,910 | 24,390 | 23,910 | 24,200 | 561 |
| 2025/04/11 | 24,060 | 24,250 | 23,335 | 23,830 | 2,766 |
| 2025/04/10 | 25,155 | 25,165 | 24,560 | 24,615 | 3,053 |
| 2025/04/09 | 24,425 | 24,435 | 23,600 | 23,770 | 1,601 |
| 2025/04/08 | 25,035 | 25,135 | 24,620 | 24,925 | 524 |
| 2025/04/07 | 25,100 | 25,220 | 24,170 | 24,610 | 1,279 |
| 2025/04/04 | 25,695 | 26,590 | 25,695 | 26,010 | 1,600 |
| 2025/04/03 | 25,400 | 26,150 | 25,345 | 25,930 | 1,156 |
| 2025/04/02 | 26,725 | 26,725 | 25,855 | 25,935 | 197 |
| 2025/04/01 | 26,295 | 26,700 | 26,295 | 26,675 | 510 |
| 2025/03/31 | 26,500 | 26,500 | 25,980 | 25,980 | 463 |
| 2025/03/28 | 26,830 | 26,830 | 26,645 | 26,780 | 138 |
| 2025/03/27 | 27,000 | 27,000 | 26,500 | 26,775 | 215 |
| 2025/03/26 | 26,795 | 26,900 | 26,650 | 26,730 | 565 |
| 2025/03/25 | 26,740 | 26,830 | 26,580 | 26,725 | 120 |
| 2025/03/24 | 26,800 | 26,815 | 26,650 | 26,675 | 305 |
| 2025/03/21 | 26,355 | 26,780 | 26,300 | 26,630 | 198 |
| 2025/03/19 | 26,280 | 26,500 | 26,280 | 26,480 | 441 |
| 2025/03/18 | 26,300 | 26,300 | 25,500 | 25,500 | 645 |
| 2025/03/17 | 25,940 | 26,160 | 25,890 | 25,985 | 254 |
| 2025/03/14 | 26,080 | 26,080 | 25,635 | 25,930 | 95 |
| 2025/03/13 | 25,945 | 26,030 | 25,870 | 25,870 | 665 |
| 2025/03/12 | 25,535 | 25,960 | 25,535 | 25,960 | 66 |
| 2025/03/11 | 25,635 | 25,665 | 25,385 | 25,660 | 163 |
| 2025/03/10 | 25,845 | 25,925 | 25,640 | 25,725 | 131 |
| 2025/03/07 | 26,180 | 26,250 | 25,730 | 25,735 | 187 |
| 2025/03/06 | 26,535 | 26,535 | 26,160 | 26,265 | 235 |
| 2025/03/05 | 26,245 | 26,535 | 26,120 | 26,535 | 345 |
| 2025/03/04 | 26,385 | 26,650 | 26,225 | 26,330 | 244 |
| 2025/03/03 | 25,975 | 26,320 | 25,975 | 26,125 | 341 |
| 2025/02/28 | 25,870 | 25,910 | 25,405 | 25,775 | 176 |
| 2025/02/27 | 26,275 | 26,275 | 25,895 | 25,895 | 185 |
| 2025/02/26 | 26,195 | 26,275 | 25,995 | 26,275 | 1,244 |
| 2025/02/25 | 25,505 | 26,150 | 25,505 | 26,150 | 252 |
| 2025/02/21 | 25,520 | 25,660 | 25,520 | 25,660 | 644 |
| 2025/02/20 | 25,500 | 25,500 | 25,100 | 25,500 | 1,829 |
| 2025/02/19 | 26,075 | 26,075 | 25,535 | 25,600 | 543 |
| 2025/02/18 | 25,835 | 26,050 | 25,770 | 25,945 | 191 |
| 2025/02/17 | 25,700 | 26,040 | 25,700 | 25,830 | 313 |
| 2025/02/14 | 26,390 | 26,475 | 25,730 | 25,740 | 720 |
| 2025/02/13 | 25,410 | 26,370 | 25,410 | 26,285 | 728 |
| 2025/02/12 | 26,245 | 26,245 | 25,375 | 25,405 | 726 |
| 2025/02/10 | 26,290 | 26,290 | 25,790 | 26,100 | 435 |
| 2025/02/07 | 26,065 | 26,065 | 25,880 | 26,005 | 397 |
| 2025/02/06 | 26,025 | 26,275 | 26,000 | 26,025 | 85 |
| 2025/02/05 | 26,260 | 27,100 | 25,920 | 25,945 | 1,877 |
| 2025/02/04 | 26,695 | 26,695 | 26,250 | 26,260 | 390 |
| 2025/02/03 | 26,700 | 27,070 | 26,175 | 26,450 | 438 |
| 2025/01/31 | 27,290 | 27,445 | 27,060 | 27,060 | 219 |
| 2025/01/30 | 27,025 | 27,175 | 26,975 | 27,095 | 404 |
| 2025/01/29 | 27,275 | 27,275 | 27,040 | 27,040 | 724 |
| 2025/01/28 | 27,135 | 27,410 | 27,125 | 27,260 | 369 |
| 2025/01/27 | 26,795 | 27,200 | 26,795 | 27,055 | 144 |
| 2025/01/24 | 27,015 | 27,030 | 26,580 | 26,580 | 205 |
| 2025/01/23 | 27,000 | 27,000 | 26,670 | 26,755 | 121 |
| 2025/01/22 | 27,065 | 27,200 | 26,870 | 26,870 | 55 |
| 2025/01/21 | 26,980 | 27,110 | 26,840 | 26,870 | 128 |
| 2025/01/20 | 26,715 | 26,950 | 26,620 | 26,785 | 158 |
| 2025/01/17 | 26,305 | 26,360 | 26,120 | 26,325 | 133 |
| 2025/01/16 | 26,605 | 26,610 | 26,345 | 26,355 | 208 |
| 2025/01/15 | 26,975 | 26,990 | 26,480 | 26,535 | 269 |
| 2025/01/14 | 26,790 | 26,820 | 26,600 | 26,745 | 609 |
| 2025/01/10 | 27,080 | 27,080 | 26,715 | 26,790 | 766 |
| 2025/01/09 | 27,255 | 27,265 | 27,060 | 27,110 | 173 |
| 2025/01/08 | 27,500 | 27,500 | 27,125 | 27,180 | 200 |
| 2025/01/07 | 27,470 | 27,555 | 27,400 | 27,475 | 98 |
| 2025/01/06 | 27,685 | 27,685 | 27,205 | 27,210 | 934 |
| 2024/12/30 | 27,905 | 27,905 | 27,545 | 27,555 | 647 |
| 2024/12/27 | 27,270 | 27,885 | 27,270 | 27,810 | 367 |
| 2024/12/26 | 27,370 | 27,375 | 27,215 | 27,270 | 729 |
| 2024/12/25 | 27,540 | 27,540 | 27,210 | 27,240 | 1,414 |
| 2024/12/24 | 27,360 | 27,485 | 27,360 | 27,460 | 352 |
| 2024/12/23 | 27,230 | 27,365 | 27,145 | 27,360 | 339 |
| 2024/12/20 | 27,335 | 27,365 | 27,115 | 27,230 | 207 |
| 2024/12/19 | 27,100 | 27,215 | 27,050 | 27,135 | 139 |
| 2024/12/18 | 27,180 | 27,380 | 27,180 | 27,380 | 232 |
| 2024/12/17 | 27,115 | 27,265 | 27,115 | 27,260 | 232 |
| 2024/12/16 | 27,265 | 27,295 | 27,100 | 27,295 | 220 |
| 2024/12/13 | 27,625 | 27,625 | 27,145 | 27,285 | 728 |
| 2024/12/12 | 27,930 | 27,950 | 27,725 | 27,915 | 692 |
| 2024/12/11 | 27,760 | 27,835 | 27,505 | 27,670 | 905 |
| 2024/12/10 | 28,065 | 28,245 | 27,705 | 27,705 | 2,635 |
| 2024/12/09 | 28,120 | 28,155 | 28,005 | 28,065 | 1,075 |
| 2024/12/06 | 28,345 | 28,480 | 28,030 | 28,120 | 2,044 |
| 2024/12/05 | 29,025 | 29,025 | 28,300 | 28,345 | 162 |
| 2024/12/04 | 28,750 | 28,750 | 28,520 | 28,525 | 172 |
| 2024/12/03 | 28,665 | 28,930 | 28,520 | 28,920 | 596 |
| 2024/12/02 | 28,165 | 28,440 | 28,105 | 28,420 | 887 |
| 2024/11/29 | 28,110 | 28,110 | 27,855 | 28,095 | 499 |
| 2024/11/28 | 27,940 | 28,185 | 27,890 | 28,185 | 879 |
| 2024/11/27 | 27,860 | 27,915 | 27,740 | 27,775 | 230 |
| 2024/11/26 | 27,855 | 27,855 | 27,400 | 27,680 | 450 |
| 2024/11/25 | 27,705 | 28,045 | 27,530 | 28,045 | 726 |
| 2024/11/22 | 27,590 | 27,640 | 27,450 | 27,530 | 756 |
| 2024/11/21 | 27,830 | 27,900 | 27,615 | 27,615 | 839 |
| 2024/11/20 | 27,905 | 27,960 | 27,665 | 27,820 | 420 |
| 2024/11/19 | 28,040 | 28,040 | 27,700 | 27,905 | 732 |
| 2024/11/18 | 28,375 | 28,375 | 27,680 | 27,745 | 1,541 |
| 2024/11/15 | 28,920 | 28,940 | 28,825 | 28,865 | 214 |
| 2024/11/14 | 28,800 | 29,000 | 28,540 | 29,000 | 941 |
| 2024/11/13 | 29,110 | 29,155 | 28,675 | 28,745 | 1,269 |
| 2024/11/12 | 29,630 | 29,680 | 29,345 | 29,410 | 760 |
| 2024/11/11 | 29,520 | 29,615 | 29,420 | 29,560 | 147 |
| 2024/11/08 | 29,380 | 29,805 | 29,380 | 29,475 | 530 |
| 2024/11/07 | 29,625 | 29,755 | 29,275 | 29,755 | 492 |
| 2024/11/06 | 29,925 | 29,925 | 29,370 | 29,720 | 424 |
| 2024/11/05 | 29,575 | 30,100 | 29,280 | 30,100 | 213 |
| 2024/11/01 | 29,420 | 29,900 | 29,375 | 29,565 | 263 |
| 2024/10/31 | 29,875 | 29,920 | 29,550 | 29,915 | 807 |
| 2024/10/30 | 29,950 | 30,120 | 29,890 | 29,985 | 333 |
| 2024/10/29 | 29,710 | 29,985 | 29,675 | 29,950 | 141 |
| 2024/10/28 | 28,720 | 29,690 | 28,720 | 29,650 | 413 |
| 2024/10/25 | 29,155 | 29,155 | 28,770 | 28,805 | 162 |
| 2024/10/24 | 29,060 | 29,315 | 28,980 | 29,135 | 172 |
| 2024/10/23 | 29,340 | 29,445 | 29,180 | 29,200 | 179 |
| 2024/10/22 | 29,635 | 29,635 | 29,190 | 29,340 | 85 |
| 2024/10/21 | 29,605 | 29,640 | 29,385 | 29,640 | 74 |
| 2024/10/18 | 29,380 | 29,750 | 29,380 | 29,700 | 187 |
| 2024/10/17 | 29,380 | 29,410 | 29,245 | 29,365 | 268 |
| 2024/10/16 | 29,420 | 29,545 | 29,280 | 29,350 | 318 |
| 2024/10/15 | 29,930 | 30,060 | 29,710 | 29,765 | 634 |
| 2024/10/11 | 29,710 | 29,710 | 29,500 | 29,520 | 500 |
| 2024/10/10 | 29,655 | 29,700 | 29,510 | 29,605 | 309 |
| 2024/10/09 | 29,305 | 29,430 | 29,225 | 29,390 | 193 |
| 2024/10/08 | 29,100 | 29,100 | 28,975 | 29,085 | 323 |
| 2024/10/07 | 29,680 | 29,680 | 29,220 | 29,350 | 454 |
| 2024/10/04 | 29,005 | 29,180 | 28,950 | 29,140 | 183 |
| 2024/10/03 | 28,600 | 29,050 | 28,600 | 28,980 | 647 |
| 2024/10/02 | 28,525 | 28,595 | 28,290 | 28,365 | 978 |
| 2024/10/01 | 28,750 | 28,750 | 28,340 | 28,595 | 308 |
| 2024/09/30 | 28,410 | 28,600 | 27,980 | 28,600 | 5,447 |
| 2024/09/27 | 29,290 | 29,295 | 28,635 | 29,105 | 453 |
| 2024/09/26 | 28,795 | 28,880 | 28,490 | 28,875 | 255 |
| 2024/09/25 | 28,780 | 28,780 | 28,305 | 28,420 | 196 |
| 2024/09/24 | 29,370 | 29,370 | 28,390 | 28,675 | 5,766 |
| 2024/09/20 | 28,900 | 29,115 | 28,800 | 28,800 | 1,690 |
| 2024/09/19 | 28,805 | 29,085 | 28,705 | 28,705 | 865 |
| 2024/09/18 | 28,825 | 28,825 | 28,220 | 28,445 | 1,203 |
| 2024/09/17 | 28,780 | 28,930 | 28,345 | 28,660 | 1,648 |
| 2024/09/13 | 29,280 | 29,310 | 28,720 | 28,765 | 354 |
| 2024/09/12 | 29,400 | 29,400 | 29,035 | 29,175 | 326 |
| 2024/09/11 | 29,375 | 29,400 | 28,910 | 28,975 | 555 |
| 2024/09/10 | 29,780 | 29,780 | 29,250 | 29,375 | 8,121 |
| 2024/09/09 | 29,585 | 30,110 | 29,500 | 30,080 | 1,737 |
| 2024/09/06 | 30,060 | 30,150 | 29,705 | 29,705 | 218 |
| 2024/09/05 | 30,640 | 30,680 | 30,030 | 30,060 | 326 |
| 2024/09/04 | 30,770 | 30,870 | 30,500 | 30,570 | 275 |
| 2024/09/03 | 30,880 | 31,170 | 30,880 | 31,160 | 146 |
| 2024/09/02 | 31,540 | 31,540 | 30,800 | 30,850 | 624 |
| 2024/08/30 | 31,870 | 31,870 | 31,300 | 31,440 | 376 |
| 2024/08/29 | 31,380 | 31,630 | 31,380 | 31,470 | 176 |
| 2024/08/28 | 31,230 | 31,380 | 31,130 | 31,380 | 628 |
| 2024/08/27 | 30,650 | 31,100 | 30,650 | 31,080 | 6,432 |
| 2024/08/26 | 30,840 | 30,850 | 30,370 | 30,640 | 742 |
| 2024/08/23 | 31,000 | 31,290 | 31,000 | 31,250 | 1,838 |
| 2024/08/22 | 30,590 | 31,160 | 30,590 | 30,970 | 355 |
| 2024/08/21 | 30,060 | 30,600 | 30,060 | 30,560 | 133 |
| 2024/08/20 | 30,450 | 30,560 | 30,130 | 30,440 | 188 |
| 2024/08/19 | 30,320 | 30,500 | 29,945 | 29,945 | 333 |