(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 |
|---|---|---|---|---|---|
| 2024/07/26 | 29,590 | 29,790 | 29,500 | 29,725 | 190 |
| 2024/07/25 | 29,755 | 29,865 | 29,515 | 29,570 | 364 |
| 2024/07/24 | 29,870 | 30,130 | 29,810 | 29,820 | 169 |
| 2024/07/23 | 29,505 | 29,945 | 29,505 | 29,920 | 86 |
| 2024/07/22 | 29,675 | 29,780 | 29,500 | 29,665 | 127 |
| 2024/07/19 | 29,775 | 29,775 | 29,505 | 29,675 | 218 |
| 2024/07/18 | 29,800 | 30,230 | 29,800 | 30,020 | 336 |
| 2024/07/17 | 29,920 | 30,190 | 29,920 | 30,190 | 66 |
| 2024/07/16 | 30,250 | 30,250 | 29,795 | 29,820 | 961 |
| 2024/07/12 | 30,050 | 30,260 | 30,010 | 30,080 | 230 |
| 2024/07/11 | 29,990 | 30,240 | 29,830 | 30,240 | 356 |
| 2024/07/10 | 30,220 | 30,350 | 30,170 | 30,330 | 355 |
| 2024/07/09 | 30,000 | 30,290 | 29,740 | 30,250 | 117 |
| 2024/07/08 | 29,765 | 30,070 | 29,765 | 29,900 | 174 |
| 2024/07/05 | 29,680 | 29,845 | 29,570 | 29,770 | 350 |
| 2024/07/04 | 29,500 | 29,570 | 29,310 | 29,570 | 214 |
| 2024/07/03 | 29,325 | 29,445 | 29,190 | 29,385 | 166 |
| 2024/07/02 | 29,100 | 29,320 | 29,025 | 29,275 | 289 |
| 2024/07/01 | 28,735 | 29,000 | 28,725 | 28,850 | 1,606 |
| 2024/06/28 | 29,060 | 29,135 | 28,955 | 29,010 | 109 |
| 2024/06/27 | 29,215 | 29,215 | 28,595 | 28,950 | 188 |
| 2024/06/26 | 28,880 | 29,230 | 28,880 | 29,110 | 312 |
| 2024/06/25 | 28,440 | 28,810 | 28,440 | 28,810 | 505 |
| 2024/06/24 | 28,115 | 28,300 | 27,925 | 28,285 | 242 |
| 2024/06/21 | 27,755 | 27,970 | 27,755 | 27,810 | 179 |
| 2024/06/20 | 27,540 | 27,740 | 27,540 | 27,695 | 240 |
| 2024/06/19 | 27,405 | 27,555 | 27,380 | 27,490 | 221 |
| 2024/06/18 | 27,715 | 27,760 | 27,420 | 27,430 | 442 |
| 2024/06/17 | 27,770 | 27,780 | 27,610 | 27,750 | 185 |
| 2024/06/14 | 28,050 | 28,050 | 27,700 | 27,800 | 202 |
| 2024/06/13 | 28,310 | 28,310 | 27,950 | 28,050 | 146 |
| 2024/06/12 | 28,310 | 28,340 | 28,145 | 28,300 | 210 |
| 2024/06/11 | 28,595 | 28,825 | 28,560 | 28,630 | 119 |
| 2024/06/10 | 28,460 | 28,800 | 28,460 | 28,760 | 122 |
| 2024/06/07 | 28,745 | 28,745 | 28,455 | 28,625 | 430 |
| 2024/06/06 | 28,880 | 28,945 | 28,735 | 28,830 | 148 |
| 2024/06/05 | 28,340 | 28,655 | 28,315 | 28,655 | 191 |
| 2024/06/04 | 28,015 | 28,300 | 28,015 | 28,280 | 72 |
| 2024/06/03 | 28,355 | 28,510 | 28,190 | 28,210 | 373 |
| 2024/05/31 | 27,845 | 28,260 | 27,815 | 28,255 | 335 |
| 2024/05/30 | 27,555 | 27,655 | 27,220 | 27,655 | 164 |
| 2024/05/29 | 27,840 | 27,870 | 27,640 | 27,705 | 209 |
| 2024/05/28 | 28,210 | 28,210 | 27,850 | 27,955 | 120 |
| 2024/05/27 | 27,945 | 28,135 | 27,900 | 28,130 | 152 |
| 2024/05/24 | 27,615 | 27,900 | 27,390 | 27,885 | 137 |
| 2024/05/23 | 27,805 | 27,905 | 27,720 | 27,825 | 196 |
| 2024/05/22 | 28,040 | 28,040 | 27,815 | 27,815 | 179 |
| 2024/05/21 | 28,390 | 28,390 | 28,150 | 28,190 | 342 |
| 2024/05/20 | 28,265 | 28,500 | 28,265 | 28,340 | 241 |
| 2024/05/17 | 28,320 | 28,320 | 27,980 | 28,280 | 135 |
| 2024/05/16 | 28,355 | 28,365 | 28,170 | 28,320 | 45 |
| 2024/05/15 | 28,405 | 28,500 | 28,315 | 28,330 | 140 |
| 2024/05/14 | 28,390 | 28,555 | 28,205 | 28,370 | 370 |
| 2024/05/13 | 28,210 | 28,330 | 28,185 | 28,330 | 133 |
| 2024/05/10 | 27,805 | 28,310 | 27,805 | 28,310 | 137 |
| 2024/05/09 | 27,915 | 28,030 | 27,855 | 27,860 | 141 |
| 2024/05/08 | 28,060 | 28,140 | 27,890 | 27,890 | 120 |
| 2024/05/07 | 28,495 | 28,495 | 27,970 | 28,060 | 247 |
| 2024/05/02 | 28,230 | 28,440 | 28,200 | 28,390 | 499 |
| 2024/05/01 | 28,255 | 28,355 | 28,125 | 28,200 | 504 |
| 2024/04/30 | 27,770 | 28,255 | 27,695 | 28,255 | 953 |
| 2024/04/26 | 26,940 | 27,340 | 26,750 | 27,270 | 668 |
| 2024/04/25 | 27,175 | 27,260 | 26,750 | 26,810 | 345 |
| 2024/04/24 | 27,095 | 27,260 | 26,960 | 27,260 | 479 |
| 2024/04/23 | 27,105 | 27,105 | 26,865 | 26,960 | 169 |
| 2024/04/22 | 26,625 | 26,955 | 26,625 | 26,900 | 494 |
| 2024/04/19 | 26,455 | 26,530 | 26,200 | 26,495 | 854 |
| 2024/04/18 | 26,410 | 26,595 | 26,370 | 26,510 | 319 |
| 2024/04/17 | 26,700 | 26,700 | 26,310 | 26,310 | 463 |
| 2024/04/16 | 26,555 | 26,685 | 26,380 | 26,685 | 286 |
| 2024/04/15 | 27,025 | 27,025 | 26,585 | 26,680 | 471 |
| 2024/04/12 | 27,025 | 27,170 | 26,900 | 27,170 | 128 |
| 2024/04/11 | 26,815 | 27,000 | 26,780 | 26,950 | 158 |
| 2024/04/10 | 27,300 | 27,435 | 26,950 | 26,980 | 540 |
| 2024/04/09 | 27,400 | 27,400 | 27,155 | 27,265 | 337 |
| 2024/04/08 | 27,365 | 27,435 | 27,245 | 27,340 | 445 |
| 2024/04/05 | 27,520 | 27,520 | 27,080 | 27,325 | 153 |
| 2024/04/04 | 27,600 | 27,660 | 27,465 | 27,535 | 116 |
| 2024/04/03 | 27,350 | 27,460 | 27,050 | 27,375 | 396 |
| 2024/04/02 | 27,645 | 27,705 | 27,400 | 27,425 | 209 |
| 2024/04/01 | 28,000 | 28,080 | 27,525 | 27,615 | 476 |
| 2024/03/29 | 28,060 | 28,135 | 27,880 | 28,020 | 563 |
| 2024/03/28 | 28,795 | 28,795 | 28,000 | 28,040 | 808 |
| 2024/03/27 | 28,485 | 28,630 | 28,335 | 28,600 | 291 |
| 2024/03/26 | 28,025 | 28,335 | 27,915 | 28,335 | 225 |
| 2024/03/25 | 28,510 | 28,510 | 28,150 | 28,155 | 282 |
| 2024/03/22 | 28,525 | 28,550 | 28,330 | 28,510 | 1,383 |
| 2024/03/21 | 28,500 | 28,615 | 28,440 | 28,495 | 321 |
| 2024/03/19 | 28,320 | 28,330 | 28,070 | 28,330 | 257 |
| 2024/03/18 | 28,000 | 28,505 | 28,000 | 28,500 | 395 |
| 2024/03/15 | 27,770 | 27,910 | 27,700 | 27,865 | 62 |
| 2024/03/14 | 27,735 | 27,740 | 27,565 | 27,740 | 81 |
| 2024/03/13 | 27,965 | 27,965 | 27,630 | 27,715 | 186 |
| 2024/03/12 | 27,995 | 27,995 | 27,750 | 27,965 | 256 |
| 2024/03/11 | 28,080 | 28,280 | 27,890 | 28,200 | 210 |
| 2024/03/08 | 28,235 | 28,400 | 28,080 | 28,285 | 154 |
| 2024/03/07 | 28,500 | 28,530 | 28,200 | 28,235 | 151 |
| 2024/03/06 | 28,200 | 28,440 | 28,200 | 28,370 | 879 |
| 2024/03/05 | 28,140 | 28,315 | 27,930 | 28,310 | 7,596 |
| 2024/03/04 | 28,205 | 28,430 | 28,205 | 28,300 | 180 |
| 2024/03/01 | 28,470 | 28,470 | 28,245 | 28,410 | 203 |
| 2024/02/29 | 28,225 | 28,350 | 28,100 | 28,280 | 327 |
| 2024/02/28 | 28,560 | 28,720 | 28,445 | 28,485 | 232 |
| 2024/02/27 | 28,690 | 28,690 | 28,400 | 28,625 | 183 |
| 2024/02/26 | 27,935 | 28,455 | 27,935 | 28,440 | 579 |
| 2024/02/22 | 27,985 | 27,985 | 27,565 | 27,760 | 385 |
| 2024/02/21 | 28,050 | 28,050 | 27,845 | 27,910 | 140 |
| 2024/02/20 | 27,980 | 28,170 | 27,925 | 28,065 | 361 |
| 2024/02/19 | 27,960 | 28,000 | 27,715 | 27,845 | 2,172 |
| 2024/02/16 | 27,560 | 28,045 | 27,555 | 27,960 | 741 |
| 2024/02/15 | 27,610 | 27,610 | 27,225 | 27,335 | 461 |
| 2024/02/14 | 27,405 | 27,550 | 27,245 | 27,550 | 293 |
| 2024/02/13 | 27,215 | 27,495 | 27,150 | 27,460 | 1,010 |
| 2024/02/09 | 26,810 | 27,175 | 26,810 | 27,030 | 216 |
| 2024/02/08 | 26,645 | 27,090 | 26,615 | 27,020 | 607 |
| 2024/02/07 | 26,425 | 26,640 | 26,410 | 26,525 | 106 |
| 2024/02/06 | 26,770 | 26,770 | 26,480 | 26,480 | 441 |
| 2024/02/05 | 26,885 | 26,885 | 26,600 | 26,865 | 287 |
| 2024/02/02 | 27,190 | 27,190 | 26,725 | 26,770 | 657 |
| 2024/02/01 | 27,065 | 27,300 | 27,000 | 27,210 | 307 |
| 2024/01/31 | 26,850 | 27,040 | 26,600 | 27,040 | 308 |
| 2024/01/30 | 27,155 | 27,155 | 26,880 | 26,880 | 315 |
| 2024/01/29 | 26,910 | 27,130 | 26,910 | 27,025 | 166 |
| 2024/01/26 | 26,770 | 26,985 | 26,770 | 26,840 | 219 |
| 2024/01/25 | 26,980 | 27,045 | 26,800 | 26,930 | 408 |
| 2024/01/24 | 27,380 | 27,380 | 27,125 | 27,165 | 96 |
| 2024/01/23 | 27,355 | 27,665 | 27,355 | 27,400 | 990 |
| 2024/01/22 | 27,120 | 27,300 | 27,120 | 27,295 | 293 |
| 2024/01/19 | 27,200 | 27,300 | 26,940 | 27,020 | 344 |
| 2024/01/18 | 27,350 | 27,355 | 27,145 | 27,145 | 321 |
| 2024/01/17 | 27,870 | 27,880 | 27,350 | 27,350 | 319 |
| 2024/01/16 | 27,950 | 28,025 | 27,760 | 27,820 | 213 |
| 2024/01/15 | 27,655 | 27,960 | 27,655 | 27,960 | 413 |
| 2024/01/12 | 28,000 | 28,050 | 27,660 | 27,765 | 351 |
| 2024/01/11 | 27,570 | 27,860 | 27,570 | 27,740 | 743 |
| 2024/01/10 | 26,850 | 27,390 | 26,820 | 27,360 | 540 |
| 2024/01/09 | 26,600 | 26,800 | 26,570 | 26,625 | 443 |
| 2024/01/05 | 26,430 | 26,470 | 26,290 | 26,410 | 377 |
| 2024/01/04 | 25,655 | 26,215 | 25,570 | 26,205 | 2,577 |
| 2023/12/29 | 25,420 | 25,550 | 25,370 | 25,405 | 328 |
| 2023/12/28 | 25,395 | 25,485 | 25,370 | 25,480 | 142 |
| 2023/12/27 | 25,400 | 25,450 | 25,315 | 25,420 | 612 |
| 2023/12/26 | 25,280 | 25,400 | 25,240 | 25,295 | 266 |
| 2023/12/25 | 25,395 | 25,410 | 25,320 | 25,320 | 136 |
| 2023/12/22 | 25,115 | 25,275 | 25,115 | 25,225 | 88 |
| 2023/12/21 | 25,210 | 25,240 | 25,050 | 25,065 | 227 |
| 2023/12/20 | 25,385 | 25,600 | 25,385 | 25,445 | 561 |
| 2023/12/19 | 25,290 | 25,350 | 25,080 | 25,275 | 164 |
| 2023/12/18 | 25,200 | 25,320 | 25,040 | 25,290 | 435 |
| 2023/12/15 | 25,685 | 25,780 | 25,400 | 25,465 | 259 |
| 2023/12/14 | 26,130 | 26,130 | 25,650 | 25,780 | 140 |
| 2023/12/13 | 26,215 | 26,215 | 25,930 | 26,000 | 152 |
| 2023/12/12 | 26,275 | 26,500 | 26,215 | 26,215 | 265 |
| 2023/12/11 | 26,230 | 26,460 | 26,230 | 26,275 | 194 |
| 2023/12/08 | 26,370 | 26,370 | 25,870 | 25,925 | 82 |
| 2023/12/07 | 26,725 | 26,725 | 26,370 | 26,370 | 134 |
| 2023/12/06 | 26,380 | 26,730 | 26,380 | 26,730 | 263 |
| 2023/12/05 | 26,295 | 26,380 | 26,175 | 26,275 | 406 |
| 2023/12/04 | 26,275 | 26,300 | 26,005 | 26,300 | 357 |
| 2023/12/01 | 26,555 | 26,565 | 26,435 | 26,475 | 353 |
| 2023/11/30 | 26,065 | 26,345 | 25,990 | 26,320 | 295 |
| 2023/11/29 | 26,055 | 26,100 | 25,930 | 26,040 | 138 |
| 2023/11/28 | 26,390 | 26,390 | 26,025 | 26,175 | 338 |
| 2023/11/27 | 26,525 | 26,525 | 26,285 | 26,325 | 395 |
| 2023/11/24 | 26,495 | 26,560 | 26,410 | 26,410 | 137 |
| 2023/11/22 | 26,000 | 26,345 | 26,000 | 26,235 | 451 |
| 2023/11/21 | 26,010 | 26,070 | 25,765 | 26,045 | 299 |
| 2023/11/20 | 26,000 | 26,100 | 25,945 | 25,945 | 192 |
| 2023/11/17 | 25,620 | 26,010 | 25,600 | 26,000 | 139 |
| 2023/11/16 | 26,060 | 26,060 | 25,660 | 25,660 | 284 |
| 2023/11/15 | 26,125 | 26,125 | 26,000 | 26,060 | 159 |
| 2023/11/14 | 26,165 | 26,165 | 25,870 | 25,945 | 182 |
| 2023/11/13 | 26,055 | 26,135 | 26,000 | 26,015 | 301 |
| 2023/11/10 | 25,940 | 26,055 | 25,900 | 26,055 | 143 |
| 2023/11/09 | 26,200 | 26,265 | 26,060 | 26,195 | 127 |
| 2023/11/08 | 25,965 | 26,180 | 25,965 | 26,135 | 89 |
| 2023/11/07 | 26,055 | 26,140 | 25,830 | 25,830 | 139 |
| 2023/11/06 | 26,330 | 26,330 | 25,950 | 25,950 | 173 |
| 2023/11/02 | 26,430 | 26,565 | 25,950 | 26,130 | 106 |
| 2023/11/01 | 25,975 | 26,140 | 25,760 | 26,140 | 217 |
| 2023/10/31 | 25,315 | 25,720 | 25,260 | 25,475 | 278 |
| 2023/10/30 | 25,780 | 25,780 | 25,010 | 25,090 | 551 |
| 2023/10/27 | 25,640 | 25,805 | 25,165 | 25,805 | 306 |
| 2023/10/26 | 26,205 | 26,205 | 25,930 | 25,975 | 66 |
| 2023/10/25 | 26,335 | 26,500 | 26,205 | 26,205 | 292 |
| 2023/10/24 | 26,310 | 26,335 | 25,965 | 26,335 | 68 |
| 2023/10/23 | 26,430 | 26,590 | 26,430 | 26,550 | 268 |
| 2023/10/20 | 26,135 | 26,765 | 26,005 | 26,240 | 655 |
| 2023/10/19 | 25,955 | 25,955 | 25,600 | 25,635 | 636 |
| 2023/10/18 | 26,500 | 26,500 | 26,050 | 26,285 | 374 |
| 2023/10/17 | 26,560 | 26,620 | 26,510 | 26,610 | 66 |
| 2023/10/16 | 26,860 | 26,860 | 26,445 | 26,445 | 156 |
| 2023/10/13 | 27,025 | 27,160 | 26,880 | 26,900 | 2,287 |
| 2023/10/12 | 27,180 | 27,420 | 27,180 | 27,400 | 125 |
| 2023/10/11 | 27,040 | 27,060 | 26,855 | 26,965 | 79 |
| 2023/10/10 | 26,610 | 27,095 | 26,610 | 27,060 | 121 |
| 2023/10/06 | 26,565 | 26,735 | 26,530 | 26,610 | 871 |
| 2023/10/05 | 26,170 | 26,450 | 25,965 | 26,355 | 216 |
| 2023/10/04 | 26,335 | 26,400 | 26,200 | 26,200 | 256 |
| 2023/10/03 | 27,265 | 27,265 | 26,705 | 26,795 | 160 |