(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 |
|---|---|---|---|---|---|
| 2024/11/08 | 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 |
| 2024/10/03 | 26,995 | 26,995 | 26,450 | 26,480 | 87 |
| 2024/10/02 | 26,270 | 26,660 | 26,270 | 26,385 | 186 |
| 2024/10/01 | 26,395 | 26,990 | 26,305 | 26,420 | 160 |
| 2024/09/30 | 25,995 | 26,385 | 25,995 | 26,235 | 250 |
| 2024/09/27 | 26,300 | 26,995 | 26,300 | 26,995 | 1,745 |
| 2024/09/26 | 26,200 | 26,310 | 25,945 | 26,275 | 217 |
| 2024/09/25 | 25,670 | 26,060 | 25,670 | 26,015 | 167 |
| 2024/09/24 | 25,800 | 25,825 | 25,575 | 25,590 | 131 |
| 2024/09/20 | 25,200 | 25,620 | 25,200 | 25,490 | 124 |
| 2024/09/19 | 24,675 | 25,140 | 24,675 | 25,090 | 6,864 |
| 2024/09/18 | 24,330 | 24,450 | 24,175 | 24,175 | 19 |
| 2024/09/17 | 24,145 | 24,320 | 23,710 | 24,100 | 65 |
| 2024/09/13 | 24,130 | 24,145 | 23,900 | 24,145 | 51 |
| 2024/09/12 | 24,050 | 24,085 | 23,805 | 24,070 | 136 |
| 2024/09/11 | 23,840 | 23,840 | 23,250 | 23,455 | 296 |
| 2024/09/10 | 24,310 | 24,395 | 24,080 | 24,080 | 141 |
| 2024/09/09 | 23,425 | 24,250 | 23,425 | 24,200 | 398 |
| 2024/09/06 | 24,730 | 24,770 | 23,670 | 23,670 | 96 |
| 2024/09/05 | 24,625 | 25,120 | 24,460 | 24,845 | 87 |
| 2024/09/04 | 25,205 | 25,325 | 24,795 | 24,890 | 272 |
| 2024/09/03 | 26,255 | 26,255 | 25,965 | 26,045 | 179 |
| 2024/09/02 | 25,830 | 26,200 | 25,830 | 26,100 | 236 |
| 2024/08/30 | 25,595 | 25,920 | 25,595 | 25,830 | 78 |
| 2024/08/29 | 25,400 | 25,420 | 25,275 | 25,420 | 59 |
| 2024/08/28 | 25,235 | 25,400 | 25,235 | 25,400 | 47 |
| 2024/08/27 | 25,035 | 25,405 | 25,035 | 25,335 | 55 |
| 2024/08/26 | 25,310 | 25,310 | 24,990 | 25,100 | 82 |
| 2024/08/23 | 25,030 | 25,420 | 25,030 | 25,275 | 107 |
| 2024/08/22 | 25,280 | 25,375 | 24,955 | 25,125 | 81 |
| 2024/08/21 | 25,205 | 25,405 | 25,150 | 25,350 | 88 |
| 2024/08/20 | 25,525 | 25,970 | 25,335 | 25,950 | 281 |
| 2024/08/19 | 25,370 | 25,660 | 25,250 | 25,250 | 121 |
| 2024/08/16 | 25,580 | 25,590 | 25,395 | 25,555 | 376 |
| 2024/08/15 | 24,610 | 24,900 | 24,495 | 24,790 | 159 |
| 2024/08/14 | 24,545 | 24,545 | 24,055 | 24,360 | 233 |
| 2024/08/13 | 23,710 | 24,045 | 23,610 | 24,045 | 135 |
| 2024/08/09 | 23,165 | 24,665 | 23,165 | 23,535 | 139 |
| 2024/08/08 | 23,235 | 23,485 | 22,640 | 23,380 | 308 |
| 2024/08/07 | 22,040 | 24,500 | 22,040 | 23,700 | 373 |
| 2024/08/06 | 22,025 | 23,525 | 22,025 | 22,540 | 355 |
| 2024/08/05 | 22,350 | 22,855 | 21,380 | 21,390 | 1,132 |
| 2024/08/02 | 24,705 | 24,855 | 24,310 | 24,350 | 567 |
| 2024/08/01 | 26,075 | 26,075 | 25,110 | 25,205 | 108 |
| 2024/07/31 | 25,395 | 26,075 | 25,330 | 26,075 | 177 |
| 2024/07/30 | 25,585 | 25,645 | 25,445 | 25,635 | 36 |
| 2024/07/29 | 25,350 | 25,780 | 25,345 | 25,740 | 224 |
| 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 |