(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 |
|---|---|---|---|---|---|
| 2024/07/26 | 25,030 | 25,295 | 24,965 | 25,000 | 145 |
| 2024/07/25 | 25,440 | 25,485 | 25,170 | 25,170 | 364 |
| 2024/07/24 | 26,665 | 26,665 | 25,770 | 25,770 | 480 |
| 2024/07/23 | 26,500 | 26,560 | 26,275 | 26,345 | 164 |
| 2024/07/22 | 26,635 | 26,900 | 26,320 | 26,320 | 135 |
| 2024/07/19 | 27,060 | 27,060 | 26,700 | 26,805 | 260 |
| 2024/07/18 | 27,325 | 27,325 | 27,080 | 27,090 | 177 |
| 2024/07/17 | 27,515 | 27,705 | 27,515 | 27,530 | 259 |
| 2024/07/16 | 27,500 | 27,500 | 27,350 | 27,380 | 91 |
| 2024/07/12 | 27,730 | 27,730 | 27,400 | 27,500 | 162 |
| 2024/07/11 | 27,785 | 27,785 | 27,560 | 27,730 | 309 |
| 2024/07/10 | 27,865 | 28,045 | 27,855 | 28,045 | 474 |
| 2024/07/09 | 27,775 | 27,970 | 27,685 | 27,905 | 232 |
| 2024/07/08 | 27,935 | 27,935 | 27,595 | 27,630 | 147 |
| 2024/07/05 | 28,300 | 28,320 | 27,775 | 27,795 | 385 |
| 2024/07/04 | 27,920 | 28,270 | 27,920 | 28,215 | 504 |
| 2024/07/03 | 27,720 | 27,855 | 27,610 | 27,825 | 171 |
| 2024/07/02 | 27,705 | 27,820 | 27,575 | 27,695 | 194 |
| 2024/07/01 | 27,710 | 27,775 | 27,580 | 27,700 | 237 |
| 2024/06/28 | 27,795 | 27,795 | 27,515 | 27,530 | 188 |
| 2024/06/27 | 27,685 | 27,685 | 27,540 | 27,665 | 22 |
| 2024/06/26 | 27,565 | 27,720 | 27,425 | 27,655 | 127 |
| 2024/06/25 | 27,435 | 27,595 | 27,345 | 27,595 | 119 |
| 2024/06/24 | 27,275 | 27,400 | 27,180 | 27,255 | 219 |
| 2024/06/21 | 27,395 | 27,590 | 27,365 | 27,365 | 147 |
| 2024/06/20 | 27,435 | 27,445 | 27,045 | 27,245 | 300 |
| 2024/06/19 | 27,405 | 27,460 | 27,240 | 27,340 | 128 |
| 2024/06/18 | 27,275 | 27,525 | 27,125 | 27,185 | 484 |
| 2024/06/17 | 27,590 | 27,590 | 27,080 | 27,190 | 164 |
| 2024/06/14 | 27,095 | 27,660 | 27,095 | 27,655 | 75 |
| 2024/06/13 | 28,045 | 28,045 | 27,355 | 27,355 | 446 |
| 2024/06/12 | 27,755 | 28,010 | 27,755 | 27,935 | 270 |
| 2024/06/11 | 28,170 | 28,170 | 27,915 | 27,965 | 90 |
| 2024/06/10 | 27,665 | 28,000 | 27,665 | 28,000 | 236 |
| 2024/06/07 | 27,570 | 27,700 | 27,555 | 27,555 | 190 |
| 2024/06/06 | 27,560 | 27,570 | 27,455 | 27,455 | 106 |
| 2024/06/05 | 27,855 | 27,855 | 27,245 | 27,245 | 334 |
| 2024/06/04 | 28,095 | 28,170 | 27,955 | 28,055 | 84 |
| 2024/06/03 | 28,380 | 28,380 | 28,125 | 28,140 | 72 |
| 2024/05/31 | 27,690 | 28,165 | 27,690 | 28,150 | 177 |
| 2024/05/30 | 27,570 | 27,745 | 27,445 | 27,635 | 94 |
| 2024/05/29 | 28,360 | 28,425 | 27,870 | 27,870 | 590 |
| 2024/05/28 | 28,020 | 28,320 | 27,970 | 28,265 | 339 |
| 2024/05/27 | 27,500 | 27,870 | 27,460 | 27,870 | 199 |
| 2024/05/24 | 26,950 | 27,440 | 26,945 | 27,380 | 175 |
| 2024/05/23 | 27,355 | 27,355 | 26,945 | 27,300 | 299 |
| 2024/05/22 | 27,820 | 27,905 | 27,440 | 27,440 | 119 |
| 2024/05/21 | 27,950 | 28,200 | 27,805 | 27,805 | 327 |
| 2024/05/20 | 27,190 | 27,935 | 27,190 | 27,825 | 1,093 |
| 2024/05/17 | 26,675 | 27,090 | 26,675 | 27,065 | 167 |
| 2024/05/16 | 27,335 | 27,335 | 26,660 | 26,840 | 177 |
| 2024/05/15 | 27,375 | 27,470 | 27,200 | 27,200 | 206 |
| 2024/05/14 | 27,070 | 27,325 | 27,070 | 27,245 | 74 |
| 2024/05/13 | 27,015 | 27,050 | 26,850 | 26,995 | 268 |
| 2024/05/10 | 27,000 | 27,480 | 26,980 | 27,230 | 141 |
| 2024/05/09 | 27,335 | 27,495 | 27,195 | 27,295 | 103 |
| 2024/05/08 | 27,630 | 27,630 | 27,310 | 27,310 | 61 |
| 2024/05/07 | 27,650 | 27,715 | 27,420 | 27,560 | 187 |
| 2024/05/02 | 27,440 | 27,535 | 27,270 | 27,475 | 61 |
| 2024/05/01 | 27,655 | 27,655 | 27,275 | 27,480 | 174 |
| 2024/04/30 | 27,565 | 27,870 | 27,425 | 27,835 | 202 |
| 2024/04/26 | 27,060 | 27,350 | 26,825 | 27,245 | 135 |
| 2024/04/25 | 27,235 | 27,390 | 27,010 | 27,025 | 110 |
| 2024/04/24 | 27,435 | 27,500 | 27,245 | 27,500 | 117 |
| 2024/04/23 | 27,550 | 27,575 | 27,340 | 27,440 | 125 |
| 2024/04/22 | 27,410 | 27,705 | 27,270 | 27,450 | 210 |
| 2024/04/19 | 27,230 | 27,390 | 26,700 | 27,390 | 358 |
| 2024/04/18 | 27,005 | 27,545 | 27,005 | 27,505 | 142 |
| 2024/04/17 | 27,540 | 27,600 | 27,065 | 27,195 | 274 |
| 2024/04/16 | 28,935 | 29,180 | 27,390 | 27,500 | 1,141 |
| 2024/04/15 | 28,070 | 28,435 | 28,035 | 28,435 | 454 |
| 2024/04/12 | 28,240 | 28,240 | 28,095 | 28,190 | 206 |
| 2024/04/11 | 27,755 | 28,205 | 27,755 | 28,150 | 265 |
| 2024/04/10 | 27,970 | 28,100 | 27,895 | 28,000 | 200 |
| 2024/04/09 | 27,555 | 27,950 | 27,555 | 27,950 | 300 |
| 2024/04/08 | 27,350 | 27,455 | 27,260 | 27,450 | 176 |
| 2024/04/05 | 27,025 | 27,300 | 26,950 | 27,300 | 215 |
| 2024/04/04 | 27,405 | 27,510 | 27,335 | 27,380 | 139 |
| 2024/04/03 | 26,935 | 27,245 | 26,880 | 27,120 | 141 |
| 2024/04/02 | 27,040 | 27,350 | 27,040 | 27,125 | 174 |
| 2024/04/01 | 27,600 | 27,600 | 26,855 | 26,920 | 312 |
| 2024/03/29 | 27,275 | 27,580 | 27,275 | 27,565 | 326 |
| 2024/03/28 | 27,505 | 27,570 | 27,160 | 27,275 | 96 |
| 2024/03/27 | 27,445 | 27,490 | 27,400 | 27,400 | 100 |
| 2024/03/26 | 27,480 | 27,495 | 27,245 | 27,325 | 77 |
| 2024/03/25 | 28,000 | 28,000 | 27,300 | 27,375 | 193 |
| 2024/03/22 | 27,505 | 27,530 | 27,210 | 27,515 | 327 |
| 2024/03/21 | 27,335 | 27,335 | 26,980 | 27,265 | 455 |
| 2024/03/19 | 26,515 | 26,850 | 26,490 | 26,845 | 550 |
| 2024/03/18 | 26,415 | 26,505 | 26,325 | 26,475 | 752 |
| 2024/03/15 | 25,845 | 26,225 | 25,845 | 26,090 | 170 |
| 2024/03/14 | 25,810 | 25,995 | 25,735 | 25,995 | 152 |
| 2024/03/13 | 25,805 | 25,950 | 25,485 | 25,675 | 109 |
| 2024/03/12 | 25,835 | 25,835 | 25,180 | 25,590 | 106 |
| 2024/03/11 | 26,095 | 26,190 | 25,470 | 25,685 | 359 |
| 2024/03/08 | 26,620 | 26,620 | 26,055 | 26,430 | 874 |
| 2024/03/07 | 26,635 | 26,635 | 26,075 | 26,125 | 1,316 |
| 2024/03/06 | 26,115 | 26,435 | 26,015 | 26,385 | 759 |
| 2024/03/05 | 26,100 | 26,295 | 26,090 | 26,255 | 233 |
| 2024/03/04 | 26,815 | 26,815 | 26,040 | 26,045 | 263 |
| 2024/03/01 | 25,910 | 26,230 | 25,910 | 26,195 | 330 |
| 2024/02/29 | 26,185 | 26,185 | 25,775 | 25,920 | 387 |
| 2024/02/28 | 26,145 | 26,610 | 26,145 | 26,345 | 653 |
| 2024/02/27 | 25,680 | 26,145 | 25,630 | 26,070 | 767 |
| 2024/02/26 | 25,840 | 25,855 | 25,620 | 25,625 | 259 |
| 2024/02/22 | 25,585 | 25,735 | 25,580 | 25,700 | 578 |
| 2024/02/21 | 25,545 | 25,545 | 25,270 | 25,450 | 182 |
| 2024/02/20 | 25,590 | 25,590 | 25,410 | 25,540 | 454 |
| 2024/02/19 | 25,140 | 25,495 | 25,105 | 25,495 | 400 |
| 2024/02/16 | 24,625 | 25,135 | 24,625 | 25,065 | 404 |
| 2024/02/15 | 24,720 | 24,750 | 24,405 | 24,615 | 270 |
| 2024/02/14 | 25,110 | 25,110 | 24,480 | 24,575 | 334 |
| 2024/02/13 | 25,085 | 25,260 | 24,850 | 25,260 | 1,043 |
| 2024/02/09 | 25,025 | 25,160 | 24,735 | 24,970 | 330 |
| 2024/02/08 | 25,130 | 25,290 | 24,950 | 24,960 | 343 |
| 2024/02/07 | 24,695 | 24,995 | 24,575 | 24,985 | 478 |
| 2024/02/06 | 24,950 | 24,950 | 24,650 | 24,700 | 414 |
| 2024/02/05 | 24,900 | 24,970 | 24,770 | 24,950 | 183 |
| 2024/02/02 | 24,765 | 24,810 | 24,600 | 24,770 | 115 |
| 2024/02/01 | 24,680 | 24,850 | 24,680 | 24,700 | 136 |
| 2024/01/31 | 24,550 | 24,815 | 24,550 | 24,815 | 271 |
| 2024/01/30 | 24,660 | 24,700 | 24,520 | 24,520 | 82 |
| 2024/01/29 | 24,245 | 24,690 | 24,245 | 24,675 | 206 |
| 2024/01/26 | 24,205 | 24,410 | 24,110 | 24,180 | 170 |
| 2024/01/25 | 24,070 | 24,350 | 24,070 | 24,315 | 149 |
| 2024/01/24 | 24,285 | 24,285 | 24,000 | 24,060 | 97 |
| 2024/01/23 | 24,450 | 24,510 | 24,235 | 24,240 | 169 |
| 2024/01/22 | 24,150 | 24,335 | 24,065 | 24,335 | 326 |
| 2024/01/19 | 24,245 | 24,245 | 24,015 | 24,045 | 107 |
| 2024/01/18 | 24,005 | 24,160 | 23,955 | 23,955 | 88 |
| 2024/01/17 | 24,210 | 24,500 | 24,025 | 24,025 | 346 |
| 2024/01/16 | 24,265 | 24,265 | 23,925 | 24,025 | 299 |
| 2024/01/15 | 23,445 | 24,250 | 23,225 | 24,240 | 479 |
| 2024/01/12 | 24,100 | 24,100 | 23,735 | 23,825 | 383 |
| 2024/01/11 | 23,985 | 24,170 | 23,940 | 23,965 | 1,090 |
| 2024/01/10 | 23,650 | 23,825 | 23,630 | 23,785 | 135 |
| 2024/01/09 | 23,975 | 23,975 | 23,590 | 23,700 | 329 |
| 2024/01/05 | 23,550 | 23,895 | 23,550 | 23,830 | 453 |
| 2024/01/04 | 23,040 | 23,560 | 22,965 | 23,550 | 916 |
| 2023/12/29 | 23,070 | 23,140 | 22,890 | 23,030 | 137 |
| 2023/12/28 | 22,850 | 23,110 | 22,850 | 23,070 | 299 |
| 2023/12/27 | 22,530 | 22,855 | 22,530 | 22,795 | 289 |
| 2023/12/26 | 22,500 | 22,565 | 22,460 | 22,530 | 99 |
| 2023/12/25 | 22,805 | 22,805 | 22,500 | 22,560 | 287 |
| 2023/12/22 | 22,540 | 22,700 | 22,540 | 22,700 | 108 |
| 2023/12/21 | 22,530 | 22,605 | 22,490 | 22,500 | 1,595 |
| 2023/12/20 | 22,755 | 22,875 | 22,755 | 22,800 | 195 |
| 2023/12/19 | 22,330 | 22,650 | 22,020 | 22,575 | 568 |
| 2023/12/18 | 22,640 | 22,640 | 22,370 | 22,575 | 104 |
| 2023/12/15 | 22,305 | 22,820 | 22,305 | 22,820 | 186 |
| 2023/12/14 | 22,625 | 22,625 | 22,045 | 22,110 | 327 |
| 2023/12/13 | 22,860 | 22,860 | 22,565 | 22,625 | 129 |
| 2023/12/12 | 23,000 | 23,025 | 22,860 | 22,860 | 81 |
| 2023/12/11 | 22,915 | 22,995 | 22,745 | 22,805 | 111 |
| 2023/12/08 | 22,995 | 22,995 | 22,420 | 22,555 | 223 |
| 2023/12/07 | 23,385 | 23,385 | 23,040 | 23,105 | 232 |
| 2023/12/06 | 23,310 | 23,570 | 23,310 | 23,525 | 168 |
| 2023/12/05 | 23,505 | 23,520 | 23,220 | 23,230 | 984 |
| 2023/12/04 | 23,660 | 23,675 | 23,390 | 23,525 | 161 |
| 2023/12/01 | 23,740 | 23,740 | 23,580 | 23,625 | 159 |
| 2023/11/30 | 23,395 | 23,525 | 23,325 | 23,500 | 125 |
| 2023/11/29 | 23,780 | 23,780 | 23,365 | 23,455 | 281 |
| 2023/11/28 | 23,910 | 23,910 | 23,740 | 23,860 | 133 |
| 2023/11/27 | 23,905 | 24,025 | 23,735 | 23,735 | 558 |
| 2023/11/24 | 23,755 | 23,825 | 23,740 | 23,820 | 249 |
| 2023/11/22 | 23,325 | 23,705 | 23,325 | 23,605 | 549 |
| 2023/11/21 | 23,515 | 23,515 | 23,320 | 23,375 | 292 |
| 2023/11/20 | 23,715 | 23,840 | 23,390 | 23,455 | 315 |
| 2023/11/17 | 23,415 | 23,765 | 23,360 | 23,765 | 852 |
| 2023/11/16 | 23,335 | 23,485 | 23,225 | 23,485 | 313 |
| 2023/11/15 | 23,370 | 23,375 | 23,165 | 23,340 | 581 |
| 2023/11/14 | 22,960 | 23,190 | 22,960 | 23,145 | 493 |
| 2023/11/13 | 22,795 | 22,850 | 22,680 | 22,850 | 179 |
| 2023/11/10 | 22,280 | 22,675 | 22,280 | 22,660 | 237 |
| 2023/11/09 | 22,350 | 22,615 | 22,300 | 22,505 | 201 |
| 2023/11/08 | 23,070 | 23,105 | 22,350 | 22,425 | 270 |
| 2023/11/07 | 23,035 | 23,175 | 22,900 | 23,070 | 393 |
| 2023/11/06 | 22,745 | 23,105 | 22,730 | 23,065 | 414 |
| 2023/11/02 | 23,000 | 23,000 | 22,195 | 22,280 | 688 |
| 2023/11/01 | 22,485 | 22,715 | 22,485 | 22,695 | 281 |
| 2023/10/31 | 22,210 | 22,220 | 21,895 | 22,220 | 200 |
| 2023/10/30 | 22,365 | 22,365 | 21,960 | 21,980 | 201 |
| 2023/10/27 | 22,065 | 22,295 | 22,040 | 22,225 | 336 |
| 2023/10/26 | 21,760 | 21,930 | 21,650 | 21,700 | 111 |
| 2023/10/25 | 22,110 | 22,255 | 21,920 | 21,920 | 401 |
| 2023/10/24 | 21,745 | 21,895 | 21,325 | 21,855 | 536 |
| 2023/10/23 | 22,000 | 22,000 | 21,715 | 21,715 | 183 |
| 2023/10/20 | 22,030 | 22,140 | 21,930 | 22,125 | 160 |
| 2023/10/19 | 23,000 | 23,000 | 22,030 | 22,085 | 506 |
| 2023/10/18 | 22,730 | 22,730 | 22,440 | 22,500 | 53 |
| 2023/10/17 | 22,675 | 22,735 | 22,400 | 22,480 | 185 |
| 2023/10/16 | 22,485 | 22,650 | 22,415 | 22,420 | 154 |
| 2023/10/13 | 22,680 | 22,715 | 22,475 | 22,485 | 157 |
| 2023/10/12 | 22,815 | 22,860 | 22,595 | 22,840 | 185 |
| 2023/10/11 | 23,050 | 23,050 | 22,700 | 22,720 | 348 |
| 2023/10/10 | 22,700 | 23,045 | 22,700 | 22,980 | 284 |
| 2023/10/06 | 22,280 | 22,630 | 22,200 | 22,295 | 319 |
| 2023/10/05 | 22,125 | 22,330 | 21,950 | 22,235 | 144 |
| 2023/10/04 | 22,380 | 22,380 | 21,815 | 21,875 | 694 |
| 2023/10/03 | 23,480 | 23,480 | 22,705 | 22,830 | 303 |