(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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 26,325 | 26,325 | 25,870 | 26,165 | 4,074 |
| 2025/05/15 | 26,280 | 26,505 | 26,145 | 26,145 | 28 |
| 2025/05/14 | 26,380 | 26,445 | 26,045 | 26,365 | 385 |
| 2025/05/13 | 26,235 | 26,415 | 25,870 | 25,950 | 224 |
| 2025/05/12 | 25,610 | 25,915 | 25,610 | 25,910 | 201 |
| 2025/05/09 | 25,905 | 25,940 | 25,830 | 25,940 | 57 |
| 2025/05/08 | 25,520 | 25,940 | 25,500 | 25,685 | 48 |
| 2025/05/07 | 25,585 | 25,660 | 25,565 | 25,640 | 69 |
| 2025/05/02 | 25,475 | 25,600 | 25,325 | 25,440 | 70 |
| 2025/05/01 | 25,410 | 25,495 | 25,250 | 25,430 | 35 |
| 2025/04/30 | 25,645 | 25,645 | 25,190 | 25,375 | 115 |
| 2025/04/28 | 25,440 | 25,500 | 25,260 | 25,490 | 80 |
| 2025/04/25 | 25,200 | 25,330 | 25,065 | 25,330 | 132 |
| 2025/04/24 | 24,700 | 24,980 | 24,700 | 24,830 | 35 |
| 2025/04/23 | 24,675 | 24,675 | 24,330 | 24,330 | 125 |
| 2025/04/22 | 23,865 | 24,080 | 23,865 | 24,080 | 40 |
| 2025/04/21 | 24,165 | 24,165 | 23,800 | 23,800 | 134 |
| 2025/04/18 | 24,345 | 24,365 | 24,200 | 24,330 | 44 |
| 2025/04/17 | 23,950 | 24,105 | 23,925 | 24,100 | 28 |
| 2025/04/16 | 24,230 | 24,230 | 23,695 | 23,750 | 135 |
| 2025/04/15 | 23,600 | 24,425 | 23,600 | 24,280 | 42 |
| 2025/04/14 | 24,255 | 24,305 | 24,080 | 24,100 | 360 |
| 2025/04/11 | 22,955 | 23,955 | 22,955 | 23,900 | 542 |
| 2025/04/10 | 25,160 | 25,835 | 23,800 | 24,455 | 614 |
| 2025/04/09 | 22,640 | 22,705 | 22,045 | 22,225 | 177 |
| 2025/04/08 | 23,500 | 23,680 | 23,160 | 23,315 | 555 |
| 2025/04/07 | 21,135 | 22,020 | 19,615 | 21,000 | 1,153 |
| 2025/04/04 | 24,840 | 24,840 | 23,400 | 23,955 | 1,330 |
| 2025/04/03 | 25,115 | 25,395 | 25,055 | 25,265 | 383 |
| 2025/04/02 | 26,595 | 26,595 | 26,100 | 26,250 | 49 |
| 2025/04/01 | 26,745 | 26,875 | 26,425 | 26,550 | 379 |
| 2025/03/31 | 27,500 | 27,500 | 26,445 | 26,790 | 504 |
| 2025/03/28 | 28,300 | 28,300 | 27,600 | 27,820 | 169 |
| 2025/03/27 | 28,440 | 28,440 | 28,010 | 28,125 | 1,471 |
| 2025/03/26 | 28,725 | 28,725 | 28,540 | 28,695 | 284 |
| 2025/03/25 | 28,690 | 28,725 | 28,405 | 28,405 | 2,317 |
| 2025/03/24 | 28,740 | 28,740 | 28,145 | 28,380 | 97 |
| 2025/03/21 | 28,545 | 28,700 | 28,475 | 28,535 | 42 |
| 2025/03/19 | 28,440 | 28,640 | 28,230 | 28,545 | 62 |
| 2025/03/18 | 28,320 | 28,465 | 28,285 | 28,400 | 104 |
| 2025/03/17 | 28,075 | 28,190 | 27,980 | 28,125 | 82 |
| 2025/03/14 | 27,645 | 27,985 | 27,590 | 27,985 | 120 |
| 2025/03/13 | 27,360 | 27,650 | 27,360 | 27,385 | 16 |
| 2025/03/12 | 26,755 | 27,480 | 26,755 | 27,480 | 502 |
| 2025/03/11 | 27,175 | 27,175 | 26,500 | 27,000 | 4,934 |
| 2025/03/10 | 27,860 | 27,860 | 27,555 | 27,675 | 32 |
| 2025/03/07 | 27,670 | 27,750 | 27,340 | 27,730 | 99 |
| 2025/03/06 | 27,395 | 27,770 | 27,395 | 27,725 | 63 |
| 2025/03/05 | 26,765 | 27,330 | 26,765 | 27,320 | 111 |
| 2025/03/04 | 27,315 | 27,315 | 26,800 | 27,010 | 209 |
| 2025/03/03 | 27,315 | 27,655 | 27,315 | 27,510 | 118 |
| 2025/02/28 | 27,350 | 27,595 | 27,020 | 27,315 | 70 |
| 2025/02/27 | 27,370 | 28,050 | 27,370 | 27,850 | 143 |
| 2025/02/26 | 27,160 | 27,300 | 26,880 | 27,300 | 219 |
| 2025/02/25 | 27,330 | 27,470 | 27,150 | 27,200 | 5,068 |
| 2025/02/21 | 27,890 | 27,890 | 27,650 | 27,700 | 39 |
| 2025/02/20 | 28,170 | 28,170 | 27,910 | 28,020 | 29 |
| 2025/02/19 | 28,340 | 28,490 | 28,170 | 28,170 | 80 |
| 2025/02/18 | 28,425 | 28,570 | 28,250 | 28,340 | 76 |
| 2025/02/17 | 28,490 | 28,490 | 28,200 | 28,490 | 621 |
| 2025/02/14 | 28,600 | 28,860 | 28,300 | 28,570 | 464 |
| 2025/02/13 | 28,790 | 28,900 | 28,540 | 28,635 | 501 |
| 2025/02/12 | 28,160 | 28,930 | 28,000 | 28,765 | 289 |
| 2025/02/10 | 28,335 | 28,335 | 27,900 | 28,260 | 89 |
| 2025/02/07 | 28,105 | 28,140 | 27,835 | 27,835 | 35 |
| 2025/02/06 | 27,850 | 27,985 | 27,755 | 27,805 | 52 |
| 2025/02/05 | 27,705 | 28,260 | 27,705 | 27,800 | 95 |
| 2025/02/04 | 27,415 | 27,750 | 27,400 | 27,750 | 51 |
| 2025/02/03 | 27,190 | 27,385 | 26,800 | 27,385 | 1,861 |
| 2025/01/31 | 27,400 | 27,815 | 27,400 | 27,690 | 192 |
| 2025/01/30 | 27,145 | 27,450 | 27,145 | 27,360 | 52 |
| 2025/01/29 | 26,745 | 27,170 | 26,735 | 27,125 | 125 |
| 2025/01/28 | 27,160 | 27,160 | 26,745 | 26,745 | 340 |
| 2025/01/27 | 28,225 | 28,225 | 27,325 | 27,325 | 111 |
| 2025/01/24 | 27,955 | 28,160 | 27,935 | 28,010 | 72 |
| 2025/01/23 | 27,790 | 28,010 | 27,620 | 27,780 | 272 |
| 2025/01/22 | 27,055 | 27,765 | 27,055 | 27,730 | 216 |
| 2025/01/21 | 26,925 | 27,070 | 26,725 | 26,795 | 114 |
| 2025/01/20 | 26,560 | 26,790 | 26,425 | 26,425 | 156 |
| 2025/01/17 | 26,105 | 26,400 | 26,000 | 26,400 | 37 |
| 2025/01/16 | 26,395 | 26,395 | 26,260 | 26,360 | 22 |
| 2025/01/15 | 26,255 | 26,435 | 26,155 | 26,395 | 760 |
| 2025/01/14 | 26,980 | 27,300 | 26,155 | 26,255 | 243 |
| 2025/01/10 | 26,625 | 27,030 | 26,625 | 27,030 | 52 |
| 2025/01/09 | 27,180 | 27,180 | 26,730 | 26,970 | 185 |
| 2025/01/08 | 27,000 | 27,320 | 27,000 | 27,270 | 189 |
| 2025/01/07 | 27,385 | 27,455 | 26,970 | 27,105 | 148 |
| 2025/01/06 | 27,245 | 27,525 | 27,245 | 27,285 | 191 |
| 2024/12/30 | 27,460 | 27,460 | 27,245 | 27,245 | 97 |
| 2024/12/27 | 27,100 | 27,465 | 27,080 | 27,465 | 477 |
| 2024/12/26 | 26,485 | 26,965 | 25,965 | 25,965 | 255 |
| 2024/12/25 | 26,305 | 26,440 | 26,170 | 26,440 | 235 |
| 2024/12/24 | 26,205 | 26,300 | 26,110 | 26,260 | 155 |
| 2024/12/23 | 26,230 | 26,320 | 25,980 | 26,125 | 77 |
| 2024/12/20 | 26,330 | 26,350 | 26,205 | 26,220 | 61 |
| 2024/12/19 | 26,190 | 26,380 | 25,810 | 26,185 | 89 |
| 2024/12/18 | 26,450 | 26,670 | 26,370 | 26,670 | 60 |
| 2024/12/17 | 26,840 | 26,895 | 26,450 | 26,450 | 91 |
| 2024/12/16 | 26,810 | 26,950 | 26,780 | 26,840 | 266 |
| 2024/12/13 | 26,790 | 27,080 | 26,790 | 27,080 | 34 |
| 2024/12/12 | 27,200 | 27,200 | 27,025 | 27,090 | 126 |
| 2024/12/11 | 26,875 | 26,875 | 26,680 | 26,810 | 58 |
| 2024/12/10 | 26,790 | 27,150 | 26,790 | 26,875 | 2,215 |
| 2024/12/09 | 26,860 | 26,980 | 26,660 | 26,750 | 43 |
| 2024/12/06 | 26,960 | 27,045 | 26,670 | 26,795 | 147 |
| 2024/12/05 | 27,295 | 27,360 | 27,140 | 27,200 | 123 |
| 2024/12/04 | 27,275 | 27,275 | 26,970 | 27,090 | 80 |
| 2024/12/03 | 26,830 | 27,270 | 26,830 | 27,260 | 118 |
| 2024/12/02 | 26,380 | 26,795 | 26,115 | 26,795 | 129 |
| 2024/11/29 | 26,270 | 26,435 | 26,240 | 26,380 | 39 |
| 2024/11/28 | 26,090 | 26,450 | 26,075 | 26,075 | 71 |
| 2024/11/27 | 26,660 | 26,660 | 25,885 | 26,010 | 193 |
| 2024/11/26 | 27,030 | 27,050 | 26,390 | 26,420 | 2,145 |
| 2024/11/25 | 27,395 | 27,400 | 27,060 | 27,060 | 78 |
| 2024/11/22 | 27,195 | 27,365 | 26,995 | 27,080 | 1,715 |
| 2024/11/21 | 26,965 | 27,385 | 26,965 | 27,385 | 132 |
| 2024/11/20 | 26,650 | 27,090 | 26,650 | 26,905 | 55 |
| 2024/11/19 | 26,555 | 27,090 | 26,555 | 26,650 | 284 |
| 2024/11/18 | 26,555 | 26,875 | 26,220 | 26,220 | 107 |
| 2024/11/15 | 26,770 | 26,805 | 26,675 | 26,675 | 41 |
| 2024/11/14 | 26,875 | 26,975 | 26,835 | 26,835 | 37 |
| 2024/11/13 | 26,885 | 27,050 | 26,620 | 26,665 | 145 |
| 2024/11/12 | 27,100 | 27,390 | 26,890 | 26,940 | 159 |
| 2024/11/11 | 27,085 | 27,265 | 27,000 | 27,265 | 109 |
| 2024/11/08 | 27,060 | 27,915 | 27,000 | 27,085 | 189 |
| 2024/11/07 | 26,935 | 27,325 | 26,655 | 27,325 | 192 |
| 2024/11/06 | 26,520 | 26,870 | 26,375 | 26,765 | 409 |
| 2024/11/05 | 26,095 | 26,365 | 25,835 | 26,250 | 332 |
| 2024/11/01 | 25,730 | 25,860 | 25,730 | 25,810 | 146 |
| 2024/10/31 | 26,100 | 26,380 | 25,930 | 26,380 | 68 |
| 2024/10/30 | 25,895 | 26,260 | 25,895 | 26,200 | 192 |
| 2024/10/29 | 25,760 | 25,825 | 25,635 | 25,790 | 1,614 |
| 2024/10/28 | 25,070 | 25,595 | 25,065 | 25,550 | 221 |
| 2024/10/25 | 25,400 | 25,420 | 25,130 | 25,240 | 332 |
| 2024/10/24 | 25,560 | 25,570 | 25,130 | 25,500 | 123 |
| 2024/10/23 | 25,580 | 25,790 | 25,200 | 25,620 | 312 |
| 2024/10/22 | 25,905 | 25,980 | 25,545 | 25,760 | 89 |
| 2024/10/21 | 26,010 | 26,185 | 25,905 | 25,905 | 74 |
| 2024/10/18 | 26,200 | 26,200 | 25,945 | 26,010 | 112 |
| 2024/10/17 | 26,285 | 26,285 | 26,020 | 26,030 | 41 |
| 2024/10/16 | 26,100 | 26,230 | 25,900 | 26,230 | 76 |
| 2024/10/15 | 26,665 | 26,665 | 26,240 | 26,300 | 83 |
| 2024/10/11 | 26,590 | 26,650 | 26,480 | 26,480 | 98 |
| 2024/10/10 | 26,480 | 26,860 | 26,305 | 26,860 | 48 |
| 2024/10/09 | 26,735 | 26,735 | 26,250 | 26,350 | 139 |
| 2024/10/08 | 26,765 | 26,970 | 26,490 | 26,540 | 350 |
| 2024/10/07 | 26,725 | 27,020 | 26,725 | 27,000 | 112 |
| 2024/10/04 | 26,455 | 26,570 | 26,420 | 26,570 | 62 |