(NEXT FUNDS)機械上場投信(1624)の株価時系列情報
(NEXT FUNDS)機械上場投信(1624)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 | 56,510 | 57,420 | 56,450 | 57,070 | 119 |
| 2024/07/25 | 57,870 | 57,870 | 56,370 | 56,420 | 196 |
| 2024/07/24 | 59,880 | 59,880 | 58,870 | 58,870 | 183 |
| 2024/07/23 | 60,340 | 60,740 | 59,800 | 59,880 | 167 |
| 2024/07/22 | 60,700 | 60,920 | 59,850 | 59,880 | 98 |
| 2024/07/19 | 61,640 | 61,640 | 61,100 | 61,180 | 251 |
| 2024/07/18 | 63,140 | 63,140 | 62,040 | 62,040 | 295 |
| 2024/07/17 | 64,200 | 64,710 | 63,950 | 64,290 | 234 |
| 2024/07/16 | 63,490 | 63,810 | 63,090 | 63,700 | 1,218 |
| 2024/07/12 | 62,840 | 63,440 | 62,530 | 62,530 | 144 |
| 2024/07/11 | 64,050 | 64,130 | 63,530 | 63,720 | 86 |
| 2024/07/10 | 64,560 | 64,560 | 63,420 | 64,010 | 393 |
| 2024/07/09 | 64,810 | 65,220 | 64,420 | 64,960 | 129 |
| 2024/07/08 | 64,370 | 65,120 | 64,370 | 64,720 | 43 |
| 2024/07/05 | 65,090 | 65,170 | 64,520 | 64,560 | 90 |
| 2024/07/04 | 64,520 | 65,110 | 64,200 | 65,020 | 197 |
| 2024/07/03 | 63,190 | 64,160 | 63,190 | 64,130 | 187 |
| 2024/07/02 | 61,860 | 62,860 | 61,860 | 62,630 | 109 |
| 2024/07/01 | 62,180 | 62,180 | 61,670 | 61,780 | 747 |
| 2024/06/28 | 61,740 | 61,740 | 61,400 | 61,410 | 94 |
| 2024/06/27 | 61,190 | 61,190 | 60,010 | 61,000 | 34 |
| 2024/06/26 | 60,980 | 61,300 | 60,820 | 61,200 | 223 |
| 2024/06/25 | 60,710 | 60,770 | 60,430 | 60,770 | 102 |
| 2024/06/24 | 60,350 | 60,840 | 60,350 | 60,840 | 74 |
| 2024/06/21 | 61,030 | 61,030 | 60,660 | 60,760 | 60 |
| 2024/06/20 | 60,390 | 60,810 | 60,160 | 60,810 | 28 |
| 2024/06/19 | 60,620 | 61,070 | 60,500 | 60,500 | 108 |
| 2024/06/18 | 60,110 | 60,440 | 60,110 | 60,150 | 190 |
| 2024/06/17 | 60,600 | 60,600 | 59,600 | 59,720 | 92 |
| 2024/06/14 | 60,180 | 61,320 | 60,180 | 60,940 | 97 |
| 2024/06/13 | 60,180 | 60,700 | 60,180 | 60,320 | 47 |
| 2024/06/12 | 59,520 | 59,690 | 59,200 | 59,690 | 125 |
| 2024/06/11 | 59,700 | 59,940 | 59,690 | 59,800 | 32 |
| 2024/06/10 | 58,970 | 59,330 | 58,930 | 59,330 | 107 |
| 2024/06/07 | 59,000 | 59,000 | 58,420 | 58,680 | 26 |
| 2024/06/06 | 59,280 | 59,350 | 58,800 | 58,800 | 136 |
| 2024/06/05 | 59,150 | 59,390 | 58,450 | 58,450 | 92 |
| 2024/06/04 | 59,830 | 59,890 | 59,550 | 59,720 | 50 |
| 2024/06/03 | 59,710 | 60,060 | 59,710 | 60,040 | 44 |
| 2024/05/31 | 58,870 | 59,500 | 58,740 | 59,500 | 52 |
| 2024/05/30 | 58,340 | 58,860 | 58,150 | 58,610 | 101 |
| 2024/05/29 | 60,000 | 60,080 | 59,050 | 59,170 | 144 |
| 2024/05/28 | 60,180 | 60,190 | 59,880 | 60,140 | 28 |
| 2024/05/27 | 60,080 | 60,340 | 59,800 | 60,200 | 58 |
| 2024/05/24 | 59,840 | 60,320 | 59,840 | 60,050 | 73 |
| 2024/05/23 | 60,120 | 60,730 | 60,120 | 60,710 | 40 |
| 2024/05/22 | 60,140 | 60,180 | 59,640 | 59,640 | 114 |
| 2024/05/21 | 60,910 | 61,140 | 60,460 | 60,460 | 59 |
| 2024/05/20 | 60,670 | 61,230 | 60,670 | 60,880 | 115 |
| 2024/05/17 | 60,550 | 60,810 | 60,190 | 60,640 | 97 |
| 2024/05/16 | 60,210 | 60,700 | 60,210 | 60,640 | 187 |
| 2024/05/15 | 60,370 | 60,370 | 60,000 | 60,120 | 54 |
| 2024/05/14 | 60,340 | 60,500 | 59,600 | 59,840 | 58 |
| 2024/05/13 | 59,990 | 60,160 | 59,710 | 60,160 | 34 |
| 2024/05/10 | 59,560 | 61,030 | 59,560 | 59,860 | 713 |
| 2024/05/09 | 59,030 | 59,380 | 59,030 | 59,120 | 29 |
| 2024/05/08 | 59,840 | 59,840 | 58,910 | 58,920 | 604 |
| 2024/05/07 | 59,360 | 59,840 | 59,220 | 59,840 | 303 |
| 2024/05/02 | 58,140 | 58,550 | 57,880 | 58,540 | 56 |
| 2024/05/01 | 58,600 | 58,650 | 58,170 | 58,440 | 48 |
| 2024/04/30 | 57,000 | 58,660 | 57,000 | 58,600 | 94 |
| 2024/04/26 | 56,170 | 56,780 | 55,850 | 56,550 | 122 |
| 2024/04/25 | 56,850 | 56,850 | 56,120 | 56,120 | 91 |
| 2024/04/24 | 56,840 | 57,440 | 56,840 | 57,370 | 33 |
| 2024/04/23 | 56,780 | 56,900 | 55,900 | 56,230 | 36 |
| 2024/04/22 | 55,890 | 56,230 | 55,680 | 55,890 | 49 |
| 2024/04/19 | 57,670 | 57,670 | 55,430 | 56,000 | 116 |
| 2024/04/18 | 57,520 | 58,050 | 56,700 | 57,960 | 65 |
| 2024/04/17 | 58,150 | 58,160 | 57,420 | 57,640 | 59 |
| 2024/04/16 | 58,650 | 58,730 | 57,810 | 57,820 | 185 |
| 2024/04/15 | 59,280 | 59,540 | 58,910 | 59,540 | 69 |
| 2024/04/12 | 59,720 | 60,060 | 59,640 | 59,670 | 274 |
| 2024/04/11 | 58,690 | 59,630 | 58,690 | 59,630 | 123 |
| 2024/04/10 | 59,400 | 59,870 | 59,240 | 59,240 | 115 |
| 2024/04/09 | 58,860 | 59,910 | 58,830 | 59,900 | 262 |
| 2024/04/08 | 58,970 | 59,340 | 58,710 | 58,890 | 112 |
| 2024/04/05 | 58,530 | 59,450 | 57,870 | 59,450 | 1,163 |
| 2024/04/04 | 59,530 | 59,680 | 59,300 | 59,360 | 107 |
| 2024/04/03 | 58,630 | 59,050 | 58,370 | 58,730 | 119 |
| 2024/04/02 | 59,680 | 59,680 | 58,920 | 59,080 | 106 |
| 2024/04/01 | 60,000 | 60,080 | 58,960 | 59,380 | 191 |
| 2024/03/29 | 59,560 | 59,900 | 59,180 | 59,900 | 106 |
| 2024/03/28 | 58,860 | 59,570 | 58,860 | 59,550 | 87 |
| 2024/03/27 | 58,940 | 59,010 | 58,600 | 58,850 | 117 |
| 2024/03/26 | 58,350 | 58,720 | 58,230 | 58,720 | 86 |
| 2024/03/25 | 58,010 | 58,820 | 58,010 | 58,310 | 61 |
| 2024/03/22 | 59,300 | 59,300 | 58,450 | 58,830 | 224 |
| 2024/03/21 | 58,380 | 58,610 | 58,280 | 58,610 | 114 |
| 2024/03/19 | 56,790 | 57,410 | 56,660 | 57,410 | 125 |
| 2024/03/18 | 55,610 | 56,800 | 55,610 | 56,800 | 121 |
| 2024/03/15 | 55,210 | 55,580 | 55,190 | 55,200 | 60 |
| 2024/03/14 | 55,080 | 55,350 | 54,650 | 55,350 | 119 |
| 2024/03/13 | 56,300 | 56,300 | 54,830 | 55,400 | 43 |
| 2024/03/12 | 55,070 | 55,650 | 54,700 | 55,630 | 65 |
| 2024/03/11 | 56,030 | 56,030 | 54,930 | 55,400 | 190 |
| 2024/03/08 | 57,910 | 57,910 | 57,160 | 57,280 | 383 |
| 2024/03/07 | 58,370 | 58,490 | 57,170 | 57,280 | 216 |
| 2024/03/06 | 57,100 | 57,990 | 56,920 | 57,940 | 131 |
| 2024/03/05 | 56,960 | 57,840 | 56,940 | 57,700 | 94 |
| 2024/03/04 | 57,220 | 57,250 | 56,870 | 57,050 | 144 |
| 2024/03/01 | 56,200 | 56,730 | 56,200 | 56,720 | 54 |
| 2024/02/29 | 55,790 | 56,050 | 55,470 | 56,020 | 77 |
| 2024/02/28 | 56,030 | 56,080 | 55,780 | 55,880 | 98 |
| 2024/02/27 | 55,350 | 56,000 | 55,350 | 55,830 | 74 |
| 2024/02/26 | 55,180 | 55,190 | 54,990 | 55,190 | 29 |
| 2024/02/22 | 54,480 | 54,850 | 54,230 | 54,850 | 90 |
| 2024/02/21 | 53,980 | 53,980 | 53,450 | 53,560 | 49 |
| 2024/02/20 | 53,980 | 54,420 | 53,820 | 54,420 | 74 |
| 2024/02/19 | 53,930 | 53,930 | 53,590 | 53,710 | 41 |
| 2024/02/16 | 52,620 | 54,500 | 52,620 | 53,860 | 89 |
| 2024/02/15 | 52,970 | 53,620 | 52,890 | 53,620 | 133 |
| 2024/02/14 | 52,870 | 52,870 | 51,870 | 52,240 | 72 |
| 2024/02/13 | 52,910 | 52,940 | 52,720 | 52,870 | 95 |
| 2024/02/09 | 52,280 | 52,550 | 52,210 | 52,210 | 41 |
| 2024/02/08 | 52,280 | 52,390 | 51,920 | 52,280 | 96 |
| 2024/02/07 | 52,060 | 52,060 | 51,430 | 51,930 | 163 |
| 2024/02/06 | 52,720 | 52,740 | 52,300 | 52,740 | 76 |
| 2024/02/05 | 52,980 | 53,120 | 52,650 | 53,070 | 78 |
| 2024/02/02 | 52,340 | 52,420 | 52,110 | 52,360 | 62 |
| 2024/02/01 | 52,100 | 52,100 | 51,790 | 51,930 | 80 |
| 2024/01/31 | 52,210 | 52,680 | 52,210 | 52,680 | 25 |
| 2024/01/30 | 52,150 | 52,400 | 52,150 | 52,330 | 20 |
| 2024/01/29 | 51,400 | 52,070 | 51,400 | 51,920 | 74 |
| 2024/01/26 | 51,700 | 51,770 | 51,250 | 51,470 | 71 |
| 2024/01/25 | 51,800 | 52,270 | 51,580 | 52,270 | 23 |
| 2024/01/24 | 52,290 | 52,290 | 51,690 | 51,800 | 61 |
| 2024/01/23 | 52,620 | 53,080 | 52,290 | 52,290 | 147 |
| 2024/01/22 | 52,180 | 52,350 | 52,130 | 52,350 | 188 |
| 2024/01/19 | 51,420 | 51,670 | 51,350 | 51,610 | 78 |
| 2024/01/18 | 50,650 | 51,200 | 50,650 | 50,850 | 24 |
| 2024/01/17 | 51,420 | 51,910 | 51,040 | 51,040 | 114 |
| 2024/01/16 | 51,970 | 51,970 | 51,290 | 51,350 | 43 |
| 2024/01/15 | 51,500 | 52,640 | 51,410 | 51,940 | 78 |
| 2024/01/12 | 50,810 | 51,430 | 50,810 | 51,390 | 79 |
| 2024/01/11 | 50,210 | 50,980 | 50,210 | 50,940 | 79 |
| 2024/01/10 | 49,050 | 49,730 | 49,050 | 49,700 | 71 |
| 2024/01/09 | 48,800 | 49,180 | 48,720 | 48,990 | 127 |
| 2024/01/05 | 48,480 | 48,480 | 48,290 | 48,300 | 31 |
| 2024/01/04 | 47,870 | 48,360 | 47,320 | 48,360 | 43 |
| 2023/12/29 | 48,330 | 48,330 | 48,110 | 48,210 | 55 |
| 2023/12/28 | 48,010 | 48,210 | 48,010 | 48,170 | 27 |
| 2023/12/27 | 47,700 | 48,400 | 47,700 | 48,130 | 130 |
| 2023/12/26 | 47,430 | 47,600 | 47,350 | 47,360 | 129 |
| 2023/12/25 | 47,530 | 47,540 | 47,400 | 47,410 | 60 |
| 2023/12/22 | 47,530 | 47,560 | 47,220 | 47,220 | 43 |
| 2023/12/21 | 47,270 | 47,400 | 47,110 | 47,380 | 839 |
| 2023/12/20 | 47,340 | 48,060 | 47,340 | 47,880 | 119 |
| 2023/12/19 | 46,000 | 46,780 | 46,000 | 46,780 | 53 |
| 2023/12/18 | 46,340 | 46,340 | 45,860 | 46,340 | 29 |
| 2023/12/15 | 46,120 | 46,670 | 46,120 | 46,670 | 43 |
| 2023/12/14 | 46,410 | 46,490 | 45,600 | 45,640 | 226 |
| 2023/12/13 | 46,060 | 46,490 | 46,060 | 46,380 | 159 |
| 2023/12/12 | 46,360 | 46,360 | 45,660 | 45,790 | 267 |
| 2023/12/11 | 45,450 | 46,000 | 45,450 | 45,660 | 20 |
| 2023/12/08 | 45,450 | 45,460 | 44,850 | 44,970 | 71 |
| 2023/12/07 | 46,380 | 46,520 | 45,960 | 46,000 | 50 |
| 2023/12/06 | 46,050 | 46,810 | 46,050 | 46,810 | 24 |
| 2023/12/05 | 46,650 | 46,650 | 46,030 | 46,050 | 54 |
| 2023/12/04 | 47,370 | 47,370 | 46,670 | 46,810 | 25 |
| 2023/12/01 | 47,630 | 47,630 | 47,240 | 47,370 | 35 |
| 2023/11/30 | 46,760 | 47,310 | 46,760 | 47,300 | 196 |
| 2023/11/29 | 46,670 | 47,140 | 46,670 | 46,890 | 127 |
| 2023/11/28 | 47,340 | 47,340 | 47,110 | 47,120 | 32 |
| 2023/11/27 | 48,310 | 48,310 | 47,420 | 47,460 | 180 |
| 2023/11/24 | 48,140 | 48,210 | 48,050 | 48,050 | 14 |
| 2023/11/22 | 47,680 | 48,070 | 47,510 | 48,070 | 12 |
| 2023/11/21 | 47,950 | 47,950 | 47,700 | 47,820 | 14 |
| 2023/11/20 | 47,980 | 48,400 | 47,880 | 47,900 | 104 |
| 2023/11/17 | 47,450 | 47,960 | 47,450 | 47,960 | 18 |
| 2023/11/16 | 47,700 | 47,700 | 47,150 | 47,370 | 21 |
| 2023/11/15 | 47,480 | 47,610 | 47,290 | 47,510 | 105 |
| 2023/11/14 | 46,690 | 47,000 | 46,660 | 47,000 | 36 |
| 2023/11/13 | 47,080 | 47,120 | 46,500 | 46,540 | 57 |
| 2023/11/10 | 46,230 | 46,550 | 46,120 | 46,550 | 64 |
| 2023/11/09 | 46,100 | 46,300 | 46,100 | 46,300 | 8 |
| 2023/11/08 | 46,630 | 46,630 | 45,700 | 45,920 | 31 |
| 2023/11/07 | 47,060 | 47,060 | 46,490 | 46,490 | 44 |
| 2023/11/06 | 46,460 | 47,200 | 46,390 | 47,200 | 134 |
| 2023/11/02 | 45,080 | 45,610 | 45,080 | 45,410 | 42 |
| 2023/11/01 | 44,600 | 44,980 | 44,600 | 44,830 | 200 |
| 2023/10/31 | 43,970 | 43,970 | 43,460 | 43,900 | 33 |
| 2023/10/30 | 43,900 | 44,000 | 43,860 | 43,930 | 42 |
| 2023/10/27 | 44,270 | 44,720 | 44,270 | 44,720 | 6 |
| 2023/10/26 | 44,490 | 44,490 | 43,980 | 44,000 | 47 |
| 2023/10/25 | 44,940 | 45,390 | 44,940 | 45,090 | 94 |
| 2023/10/24 | 44,700 | 44,700 | 43,530 | 44,590 | 96 |
| 2023/10/23 | 45,000 | 45,000 | 44,660 | 44,670 | 83 |
| 2023/10/20 | 44,980 | 45,250 | 44,710 | 45,220 | 159 |
| 2023/10/19 | 45,730 | 45,880 | 45,500 | 45,640 | 33 |
| 2023/10/18 | 46,750 | 46,750 | 46,250 | 46,530 | 230 |
| 2023/10/17 | 46,820 | 47,000 | 46,390 | 46,570 | 35 |
| 2023/10/16 | 46,710 | 46,710 | 46,160 | 46,160 | 43 |
| 2023/10/13 | 47,380 | 47,600 | 47,170 | 47,170 | 22 |
| 2023/10/12 | 46,640 | 47,850 | 46,640 | 47,850 | 46 |
| 2023/10/11 | 46,510 | 46,720 | 46,400 | 46,530 | 27 |
| 2023/10/10 | 46,240 | 46,630 | 46,240 | 46,630 | 48 |
| 2023/10/06 | 45,440 | 45,780 | 45,440 | 45,550 | 12 |
| 2023/10/05 | 45,700 | 45,770 | 45,110 | 45,670 | 140 |
| 2023/10/04 | 45,320 | 45,430 | 45,000 | 45,000 | 49 |
| 2023/10/03 | 47,350 | 47,350 | 46,000 | 46,020 | 317 |