(NEXT FUNDS)鉄鋼･非鉄上場投信(1623)の株価時系列情報
(NEXT FUNDS)鉄鋼･非鉄上場投信(1623)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 |
|---|---|---|---|---|---|
| 2026/03/11 | 63,380 | 66,070 | 63,380 | 64,970 | 5,545 |
| 2026/03/10 | 61,730 | 63,110 | 60,630 | 61,250 | 7,716 |
| 2026/03/09 | 58,500 | 58,800 | 55,730 | 58,240 | 8,780 |
| 2026/03/06 | 62,600 | 63,370 | 60,530 | 62,940 | 5,210 |
| 2026/03/05 | 66,390 | 66,690 | 63,050 | 64,000 | 9,258 |
| 2026/03/04 | 64,380 | 66,510 | 61,190 | 62,860 | 11,622 |
| 2026/03/03 | 71,500 | 75,960 | 66,710 | 67,040 | 17,233 |
| 2026/03/02 | 66,490 | 70,050 | 66,260 | 70,000 | 7,378 |
| 2026/02/27 | 65,880 | 67,670 | 64,750 | 67,670 | 11,268 |
| 2026/02/26 | 69,030 | 69,030 | 65,380 | 66,260 | 8,155 |
| 2026/02/25 | 66,310 | 67,080 | 64,320 | 66,890 | 13,075 |
| 2026/02/24 | 61,270 | 65,310 | 61,270 | 65,310 | 5,248 |
| 2026/02/20 | 60,470 | 61,230 | 59,890 | 61,150 | 2,876 |
| 2026/02/19 | 59,550 | 60,530 | 59,440 | 60,510 | 2,330 |
| 2026/02/18 | 57,610 | 59,030 | 57,420 | 58,980 | 1,621 |
| 2026/02/17 | 58,380 | 58,400 | 56,740 | 57,440 | 1,913 |
| 2026/02/16 | 59,420 | 59,420 | 57,840 | 58,120 | 3,686 |
| 2026/02/13 | 60,000 | 60,000 | 57,500 | 57,960 | 6,882 |
| 2026/02/12 | 59,400 | 60,800 | 58,760 | 60,800 | 7,112 |
| 2026/02/10 | 56,750 | 58,830 | 56,750 | 58,650 | 8,448 |
| 2026/02/09 | 56,250 | 56,750 | 55,150 | 55,880 | 7,200 |
| 2026/02/06 | 51,970 | 53,550 | 51,690 | 53,490 | 3,894 |
| 2026/02/05 | 55,650 | 55,650 | 51,830 | 52,970 | 7,880 |
| 2026/02/04 | 53,390 | 55,410 | 53,390 | 54,850 | 3,909 |
| 2026/02/03 | 50,380 | 53,250 | 50,380 | 52,980 | 4,309 |
| 2026/02/02 | 49,570 | 51,460 | 49,010 | 49,090 | 3,991 |
| 2026/01/30 | 51,300 | 51,880 | 49,610 | 50,570 | 5,151 |
| 2026/01/29 | 52,030 | 52,030 | 50,030 | 51,250 | 2,938 |
| 2026/01/28 | 49,480 | 51,490 | 49,480 | 51,030 | 2,555 |
| 2026/01/27 | 49,330 | 49,710 | 48,590 | 49,680 | 1,009 |
| 2026/01/26 | 49,700 | 49,990 | 49,080 | 49,320 | 2,040 |
| 2026/01/23 | 50,350 | 50,430 | 49,450 | 49,870 | 1,426 |
| 2026/01/22 | 50,190 | 50,190 | 49,140 | 49,700 | 1,242 |
| 2026/01/21 | 48,000 | 49,520 | 47,270 | 49,420 | 2,191 |
| 2026/01/20 | 49,360 | 49,360 | 48,060 | 48,600 | 1,718 |
| 2026/01/19 | 49,200 | 49,200 | 47,930 | 49,050 | 3,006 |
| 2026/01/16 | 48,800 | 49,130 | 48,100 | 49,130 | 1,522 |
| 2026/01/15 | 48,120 | 48,700 | 47,850 | 48,490 | 1,056 |
| 2026/01/14 | 47,510 | 47,840 | 47,150 | 47,840 | 1,329 |
| 2026/01/13 | 47,970 | 47,990 | 46,710 | 47,170 | 1,891 |
| 2026/01/09 | 46,430 | 46,430 | 45,000 | 45,870 | 1,472 |
| 2026/01/08 | 47,040 | 47,040 | 45,800 | 45,910 | 1,356 |
| 2026/01/07 | 47,010 | 47,400 | 46,600 | 46,830 | 1,472 |
| 2026/01/06 | 46,820 | 46,820 | 46,000 | 46,550 | 1,993 |
| 2026/01/05 | 45,500 | 46,300 | 45,180 | 46,120 | 1,743 |
| 2025/12/30 | 44,730 | 44,900 | 44,170 | 44,470 | 2,164 |
| 2025/12/29 | 44,220 | 45,220 | 44,220 | 44,790 | 681 |
| 2025/12/26 | 44,810 | 44,810 | 43,840 | 43,890 | 433 |
| 2025/12/25 | 45,230 | 45,230 | 44,290 | 44,560 | 685 |
| 2025/12/24 | 44,330 | 44,900 | 44,300 | 44,890 | 553 |
| 2025/12/23 | 44,260 | 44,280 | 43,860 | 44,280 | 731 |
| 2025/12/22 | 43,510 | 44,370 | 43,420 | 44,260 | 643 |
| 2025/12/19 | 42,130 | 42,830 | 42,130 | 42,570 | 433 |
| 2025/12/18 | 42,000 | 42,410 | 41,450 | 41,700 | 850 |
| 2025/12/17 | 42,360 | 42,660 | 41,590 | 42,490 | 395 |
| 2025/12/16 | 42,970 | 42,970 | 41,710 | 42,670 | 7,041 |
| 2025/12/15 | 43,930 | 43,930 | 43,340 | 43,620 | 801 |
| 2025/12/12 | 44,280 | 44,630 | 44,100 | 44,630 | 318 |
| 2025/12/11 | 44,750 | 44,750 | 43,520 | 43,520 | 615 |
| 2025/12/10 | 44,570 | 45,070 | 43,950 | 44,400 | 399 |
| 2025/12/09 | 44,550 | 44,560 | 44,100 | 44,410 | 302 |
| 2025/12/08 | 43,700 | 44,550 | 43,400 | 44,550 | 1,006 |
| 2025/12/05 | 42,800 | 43,450 | 42,550 | 43,450 | 616 |
| 2025/12/04 | 42,750 | 43,140 | 42,600 | 43,140 | 459 |
| 2025/12/03 | 42,440 | 43,280 | 42,440 | 42,940 | 1,014 |
| 2025/12/02 | 42,100 | 42,880 | 42,100 | 42,420 | 330 |
| 2025/12/01 | 43,030 | 43,030 | 41,590 | 41,890 | 865 |
| 2025/11/28 | 42,400 | 43,130 | 42,360 | 42,770 | 300 |
| 2025/11/27 | 42,730 | 42,830 | 42,540 | 42,600 | 310 |
| 2025/11/26 | 41,560 | 42,300 | 41,560 | 42,160 | 447 |
| 2025/11/25 | 41,930 | 42,440 | 41,520 | 41,520 | 1,002 |
| 2025/11/21 | 42,430 | 42,430 | 40,720 | 40,860 | 8,629 |
| 2025/11/20 | 43,740 | 43,830 | 42,850 | 43,830 | 1,539 |
| 2025/11/19 | 41,390 | 42,470 | 40,520 | 41,470 | 826 |
| 2025/11/18 | 44,110 | 44,110 | 41,470 | 41,470 | 2,869 |
| 2025/11/17 | 43,650 | 44,300 | 43,390 | 44,130 | 641 |
| 2025/11/14 | 44,250 | 44,400 | 42,990 | 43,650 | 1,369 |
| 2025/11/13 | 43,550 | 44,760 | 43,550 | 44,600 | 1,069 |
| 2025/11/12 | 42,360 | 43,440 | 41,440 | 43,340 | 1,382 |
| 2025/11/11 | 43,440 | 43,840 | 41,780 | 42,350 | 1,190 |
| 2025/11/10 | 43,200 | 43,500 | 42,570 | 43,010 | 885 |
| 2025/11/07 | 42,940 | 43,060 | 41,820 | 42,760 | 1,475 |
| 2025/11/06 | 43,000 | 43,670 | 42,650 | 43,640 | 886 |
| 2025/11/05 | 43,210 | 44,090 | 40,660 | 42,300 | 1,457 |
| 2025/11/04 | 44,320 | 45,290 | 43,400 | 43,910 | 1,237 |
| 2025/10/31 | 43,420 | 43,520 | 42,250 | 43,400 | 1,569 |
| 2025/10/30 | 41,670 | 42,720 | 41,670 | 42,720 | 1,493 |
| 2025/10/29 | 40,970 | 41,610 | 40,820 | 41,600 | 673 |
| 2025/10/28 | 41,280 | 41,280 | 40,490 | 40,490 | 683 |
| 2025/10/27 | 40,800 | 41,190 | 40,190 | 41,190 | 614 |
| 2025/10/24 | 38,900 | 39,690 | 38,900 | 39,690 | 388 |
| 2025/10/23 | 38,520 | 38,890 | 38,340 | 38,860 | 378 |
| 2025/10/22 | 39,130 | 39,130 | 37,850 | 38,770 | 399 |
| 2025/10/21 | 39,650 | 39,650 | 38,550 | 38,920 | 825 |
| 2025/10/20 | 38,960 | 39,060 | 38,490 | 39,060 | 916 |
| 2025/10/17 | 39,000 | 39,000 | 38,340 | 38,500 | 269 |
| 2025/10/16 | 39,190 | 39,190 | 38,500 | 38,800 | 405 |
| 2025/10/15 | 38,090 | 38,580 | 37,880 | 38,470 | 781 |
| 2025/10/14 | 37,940 | 39,150 | 37,600 | 37,880 | 1,019 |
| 2025/10/10 | 39,310 | 39,310 | 38,500 | 38,640 | 1,055 |
| 2025/10/09 | 39,300 | 39,730 | 39,080 | 39,710 | 780 |
| 2025/10/08 | 38,350 | 38,980 | 37,960 | 38,900 | 474 |
| 2025/10/07 | 37,850 | 39,150 | 37,850 | 38,150 | 1,123 |
| 2025/10/06 | 38,050 | 38,050 | 37,250 | 37,500 | 734 |
| 2025/10/03 | 36,390 | 36,800 | 36,350 | 36,800 | 80 |
| 2025/10/02 | 36,300 | 37,000 | 36,200 | 36,860 | 409 |
| 2025/10/01 | 36,650 | 36,650 | 35,940 | 36,150 | 218 |
| 2025/09/30 | 37,030 | 37,030 | 36,650 | 36,850 | 349 |
| 2025/09/29 | 36,480 | 37,160 | 36,360 | 37,000 | 595 |
| 2025/09/26 | 37,100 | 37,150 | 36,360 | 36,360 | 654 |
| 2025/09/25 | 36,380 | 36,990 | 36,380 | 36,990 | 719 |
| 2025/09/24 | 35,730 | 36,300 | 35,630 | 36,160 | 304 |
| 2025/09/22 | 35,710 | 36,050 | 35,710 | 35,760 | 214 |
| 2025/09/19 | 36,270 | 36,270 | 35,370 | 35,800 | 293 |
| 2025/09/18 | 35,820 | 35,880 | 35,530 | 35,830 | 369 |
| 2025/09/17 | 36,470 | 36,470 | 35,600 | 35,600 | 593 |
| 2025/09/16 | 36,540 | 36,620 | 36,130 | 36,560 | 263 |
| 2025/09/12 | 36,680 | 36,690 | 36,360 | 36,510 | 481 |
| 2025/09/11 | 35,900 | 36,640 | 35,900 | 36,320 | 551 |
| 2025/09/10 | 35,690 | 36,000 | 35,690 | 35,950 | 507 |
| 2025/09/09 | 36,830 | 36,830 | 35,500 | 35,600 | 877 |
| 2025/09/08 | 36,350 | 36,660 | 36,110 | 36,660 | 244 |
| 2025/09/05 | 35,960 | 36,130 | 35,670 | 35,840 | 741 |
| 2025/09/04 | 35,430 | 36,050 | 35,360 | 35,400 | 320 |
| 2025/09/03 | 34,790 | 35,340 | 34,760 | 34,920 | 561 |
| 2025/09/02 | 34,630 | 34,880 | 34,360 | 34,820 | 233 |
| 2025/09/01 | 34,480 | 34,480 | 34,030 | 34,310 | 1,825 |
| 2025/08/29 | 34,300 | 34,710 | 34,290 | 34,660 | 300 |
| 2025/08/28 | 33,730 | 34,290 | 33,560 | 34,290 | 289 |
| 2025/08/27 | 33,580 | 33,800 | 33,460 | 33,800 | 93 |
| 2025/08/26 | 33,450 | 33,600 | 33,120 | 33,400 | 246 |
| 2025/08/25 | 33,490 | 33,700 | 33,400 | 33,550 | 631 |
| 2025/08/22 | 33,100 | 33,150 | 32,800 | 32,910 | 199 |
| 2025/08/21 | 32,400 | 32,830 | 32,230 | 32,710 | 384 |
| 2025/08/20 | 32,230 | 32,630 | 32,010 | 32,410 | 639 |
| 2025/08/19 | 33,120 | 33,120 | 32,560 | 32,820 | 69 |
| 2025/08/18 | 32,790 | 33,110 | 32,790 | 32,980 | 80 |
| 2025/08/15 | 32,060 | 32,770 | 31,960 | 32,770 | 252 |
| 2025/08/14 | 32,400 | 32,400 | 31,940 | 31,970 | 187 |
| 2025/08/13 | 32,250 | 32,500 | 32,160 | 32,450 | 471 |
| 2025/08/12 | 31,740 | 32,150 | 31,740 | 31,950 | 221 |
| 2025/08/08 | 31,810 | 31,970 | 31,500 | 31,500 | 475 |
| 2025/08/07 | 31,470 | 31,970 | 31,390 | 31,860 | 469 |
| 2025/08/06 | 31,030 | 31,430 | 31,030 | 31,390 | 199 |
| 2025/08/05 | 30,570 | 30,990 | 30,420 | 30,800 | 114 |
| 2025/08/04 | 29,565 | 30,280 | 29,550 | 30,270 | 3,171 |
| 2025/08/01 | 30,490 | 30,770 | 30,470 | 30,570 | 1,083 |
| 2025/07/31 | 30,110 | 30,550 | 30,110 | 30,550 | 1,828 |
| 2025/07/30 | 29,490 | 30,040 | 29,460 | 29,965 | 2,518 |
| 2025/07/29 | 29,195 | 29,290 | 29,130 | 29,235 | 33 |
| 2025/07/28 | 29,530 | 29,530 | 29,265 | 29,335 | 49 |
| 2025/07/25 | 29,635 | 29,635 | 29,335 | 29,335 | 291 |
| 2025/07/24 | 29,195 | 29,715 | 29,195 | 29,705 | 333 |
| 2025/07/23 | 28,875 | 29,185 | 28,355 | 28,355 | 635 |
| 2025/07/22 | 28,100 | 28,505 | 28,100 | 28,375 | 225 |
| 2025/07/18 | 27,965 | 27,985 | 27,820 | 27,820 | 27 |
| 2025/07/17 | 27,680 | 27,850 | 27,600 | 27,840 | 75 |
| 2025/07/16 | 27,895 | 28,060 | 27,895 | 27,965 | 56 |
| 2025/07/15 | 27,830 | 27,985 | 27,815 | 27,895 | 41 |
| 2025/07/14 | 27,825 | 27,825 | 27,520 | 27,795 | 193 |
| 2025/07/11 | 28,720 | 28,950 | 28,615 | 28,670 | 681 |
| 2025/07/10 | 28,620 | 28,630 | 28,475 | 28,525 | 620 |
| 2025/07/09 | 28,870 | 28,870 | 28,525 | 28,525 | 48 |
| 2025/07/08 | 27,775 | 28,600 | 27,775 | 28,600 | 301 |
| 2025/07/07 | 28,330 | 28,330 | 27,780 | 27,780 | 1,131 |
| 2025/07/04 | 28,725 | 28,725 | 28,235 | 28,260 | 95 |
| 2025/07/03 | 27,950 | 28,615 | 27,950 | 28,580 | 166 |
| 2025/07/02 | 27,635 | 27,870 | 27,425 | 27,820 | 76 |
| 2025/07/01 | 27,700 | 27,740 | 27,650 | 27,740 | 33 |
| 2025/06/30 | 28,155 | 28,180 | 27,730 | 27,730 | 78 |
| 2025/06/27 | 27,650 | 27,985 | 27,650 | 27,985 | 652 |
| 2025/06/26 | 26,970 | 27,305 | 26,970 | 27,305 | 161 |
| 2025/06/25 | 27,200 | 27,200 | 26,725 | 26,725 | 72 |
| 2025/06/24 | 26,655 | 26,845 | 26,655 | 26,840 | 505 |
| 2025/06/23 | 26,655 | 26,655 | 26,305 | 26,390 | 61 |
| 2025/06/20 | 27,055 | 27,055 | 26,900 | 26,900 | 17 |
| 2025/06/19 | 27,050 | 27,090 | 26,900 | 27,045 | 974 |
| 2025/06/18 | 27,055 | 27,055 | 26,860 | 26,955 | 444 |
| 2025/06/17 | 27,265 | 27,265 | 27,135 | 27,160 | 338 |
| 2025/06/16 | 27,260 | 27,395 | 27,170 | 27,250 | 4,076 |
| 2025/06/13 | 27,075 | 27,075 | 26,800 | 26,800 | 25 |
| 2025/06/12 | 27,320 | 27,320 | 27,130 | 27,190 | 58 |
| 2025/06/11 | 27,390 | 27,390 | 27,235 | 27,315 | 446 |
| 2025/06/10 | 27,545 | 27,580 | 27,340 | 27,340 | 70 |
| 2025/06/09 | 27,700 | 27,700 | 27,545 | 27,545 | 35 |
| 2025/06/06 | 27,415 | 27,550 | 27,390 | 27,515 | 82 |
| 2025/06/05 | 27,200 | 27,360 | 27,200 | 27,260 | 46 |
| 2025/06/04 | 27,380 | 27,485 | 27,330 | 27,485 | 775 |
| 2025/06/03 | 27,290 | 27,335 | 27,165 | 27,255 | 82 |
| 2025/06/02 | 27,340 | 27,540 | 27,250 | 27,295 | 68 |
| 2025/05/30 | 27,255 | 27,560 | 27,255 | 27,535 | 1,967 |
| 2025/05/29 | 27,230 | 27,625 | 27,230 | 27,610 | 55 |
| 2025/05/28 | 27,160 | 27,310 | 26,985 | 26,985 | 43 |
| 2025/05/27 | 26,870 | 27,115 | 26,870 | 27,115 | 39 |
| 2025/05/26 | 27,180 | 27,205 | 26,745 | 26,960 | 650 |
| 2025/05/23 | 26,250 | 26,745 | 26,250 | 26,680 | 363 |
| 2025/05/22 | 25,900 | 26,080 | 25,900 | 26,080 | 32 |
| 2025/05/21 | 26,100 | 26,235 | 26,095 | 26,230 | 104 |
| 2025/05/20 | 26,155 | 26,260 | 26,060 | 26,170 | 130 |
| 2025/05/19 | 25,760 | 26,210 | 25,760 | 26,015 | 304 |