(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 |
|---|---|---|---|---|---|
| 2025/07/30 | 65,230 | 65,710 | 65,210 | 65,630 | 155 |
| 2025/07/29 | 65,900 | 65,900 | 65,030 | 65,290 | 73 |
| 2025/07/28 | 66,730 | 66,730 | 66,110 | 66,310 | 204 |
| 2025/07/25 | 67,000 | 67,010 | 66,410 | 66,470 | 386 |
| 2025/07/24 | 66,180 | 67,170 | 66,040 | 67,080 | 116 |
| 2025/07/23 | 64,580 | 65,620 | 64,580 | 65,460 | 227 |
| 2025/07/22 | 63,000 | 63,980 | 63,000 | 63,580 | 80 |
| 2025/07/18 | 63,170 | 63,170 | 62,580 | 62,580 | 25 |
| 2025/07/17 | 63,050 | 63,200 | 62,500 | 63,170 | 34 |
| 2025/07/16 | 63,520 | 63,650 | 63,050 | 63,190 | 54 |
| 2025/07/15 | 63,630 | 63,630 | 62,610 | 63,220 | 181 |
| 2025/07/14 | 62,570 | 63,520 | 62,450 | 63,370 | 352 |
| 2025/07/11 | 65,490 | 65,720 | 65,010 | 65,290 | 468 |
| 2025/07/10 | 65,490 | 65,490 | 64,890 | 64,950 | 15 |
| 2025/07/09 | 65,390 | 65,390 | 65,090 | 65,150 | 17 |
| 2025/07/08 | 65,460 | 65,780 | 65,400 | 65,490 | 307 |
| 2025/07/07 | 65,260 | 65,260 | 65,020 | 65,140 | 58 |
| 2025/07/04 | 66,660 | 66,660 | 65,380 | 65,440 | 49 |
| 2025/07/03 | 66,720 | 66,720 | 65,520 | 65,770 | 128 |
| 2025/07/02 | 65,680 | 67,100 | 65,250 | 67,100 | 1,253 |
| 2025/07/01 | 66,900 | 66,900 | 66,410 | 66,590 | 74 |
| 2025/06/30 | 67,320 | 67,730 | 66,450 | 66,450 | 166 |
| 2025/06/27 | 67,180 | 67,180 | 66,010 | 66,400 | 284 |
| 2025/06/26 | 64,300 | 68,510 | 63,980 | 65,820 | 840 |
| 2025/06/25 | 64,570 | 64,570 | 63,450 | 63,840 | 49 |
| 2025/06/24 | 63,570 | 64,040 | 63,550 | 63,610 | 696 |
| 2025/06/23 | 63,110 | 63,640 | 63,110 | 63,180 | 82 |
| 2025/06/20 | 63,630 | 63,630 | 63,170 | 63,240 | 191 |
| 2025/06/19 | 63,850 | 63,910 | 63,510 | 63,630 | 49 |
| 2025/06/18 | 63,980 | 63,980 | 63,740 | 63,850 | 60 |
| 2025/06/17 | 64,150 | 64,170 | 63,870 | 64,090 | 36 |
| 2025/06/16 | 63,580 | 64,150 | 63,270 | 63,580 | 72 |
| 2025/06/13 | 63,000 | 63,010 | 62,340 | 62,880 | 131 |
| 2025/06/12 | 62,600 | 62,940 | 62,600 | 62,940 | 80 |
| 2025/06/11 | 62,390 | 62,390 | 62,160 | 62,230 | 59 |
| 2025/06/10 | 63,000 | 63,370 | 62,670 | 62,670 | 53 |
| 2025/06/09 | 62,980 | 63,000 | 62,720 | 62,780 | 210 |
| 2025/06/06 | 62,000 | 62,770 | 62,000 | 62,770 | 46 |
| 2025/06/05 | 62,600 | 62,680 | 61,940 | 61,940 | 32 |
| 2025/06/04 | 62,840 | 62,980 | 62,470 | 62,750 | 31 |
| 2025/06/03 | 61,930 | 62,610 | 61,930 | 62,230 | 79 |
| 2025/06/02 | 62,100 | 62,100 | 61,440 | 61,730 | 62 |
| 2025/05/30 | 61,820 | 62,370 | 61,770 | 62,370 | 18 |
| 2025/05/29 | 62,530 | 62,530 | 61,850 | 62,360 | 59 |
| 2025/05/28 | 62,320 | 62,500 | 62,040 | 62,050 | 47 |
| 2025/05/27 | 60,790 | 61,600 | 60,790 | 61,600 | 34 |
| 2025/05/26 | 60,800 | 61,000 | 60,700 | 60,930 | 82 |
| 2025/05/23 | 59,700 | 60,730 | 59,700 | 60,450 | 56 |
| 2025/05/22 | 58,920 | 59,560 | 58,920 | 59,560 | 26 |
| 2025/05/21 | 59,240 | 59,920 | 59,240 | 59,920 | 15 |
| 2025/05/20 | 59,460 | 60,350 | 59,460 | 59,630 | 215 |
| 2025/05/19 | 59,150 | 59,150 | 58,970 | 59,120 | 13 |
| 2025/05/16 | 59,050 | 59,150 | 58,740 | 59,060 | 152 |
| 2025/05/15 | 59,270 | 59,300 | 58,910 | 58,910 | 52 |
| 2025/05/14 | 58,630 | 59,250 | 58,370 | 59,250 | 35 |
| 2025/05/13 | 59,050 | 59,500 | 58,750 | 58,800 | 21 |
| 2025/05/12 | 57,180 | 58,050 | 57,180 | 58,050 | 138 |
| 2025/05/09 | 58,100 | 58,270 | 56,830 | 57,420 | 158 |
| 2025/05/08 | 57,000 | 57,860 | 56,760 | 57,670 | 27 |
| 2025/05/07 | 57,300 | 57,300 | 56,700 | 56,980 | 238 |
| 2025/05/02 | 57,130 | 57,220 | 56,720 | 57,150 | 74 |
| 2025/05/01 | 56,300 | 56,670 | 56,300 | 56,670 | 34 |
| 2025/04/30 | 56,600 | 56,600 | 55,710 | 55,710 | 41 |
| 2025/04/28 | 55,900 | 56,570 | 55,900 | 56,210 | 33 |
| 2025/04/25 | 55,340 | 55,660 | 55,290 | 55,590 | 51 |
| 2025/04/24 | 54,550 | 55,000 | 54,550 | 54,740 | 22 |
| 2025/04/23 | 54,100 | 54,120 | 53,780 | 53,960 | 164 |
| 2025/04/22 | 53,000 | 53,150 | 52,820 | 53,100 | 55 |
| 2025/04/21 | 53,500 | 53,720 | 53,030 | 53,270 | 197 |
| 2025/04/18 | 54,000 | 54,260 | 53,970 | 54,260 | 15 |
| 2025/04/17 | 52,420 | 54,120 | 52,420 | 54,120 | 520 |
| 2025/04/16 | 53,580 | 53,580 | 52,680 | 53,020 | 455 |
| 2025/04/15 | 53,620 | 53,620 | 53,210 | 53,580 | 119 |
| 2025/04/14 | 53,450 | 53,560 | 52,780 | 52,780 | 145 |
| 2025/04/11 | 51,440 | 52,450 | 50,930 | 52,450 | 1,982 |
| 2025/04/10 | 55,420 | 55,450 | 53,240 | 53,940 | 305 |
| 2025/04/09 | 49,220 | 49,570 | 48,290 | 49,050 | 2,435 |
| 2025/04/08 | 49,320 | 52,230 | 49,320 | 50,870 | 112 |
| 2025/04/07 | 48,160 | 49,870 | 47,250 | 48,400 | 177 |
| 2025/04/04 | 53,600 | 54,560 | 51,500 | 54,560 | 654 |
| 2025/04/03 | 54,440 | 54,900 | 53,910 | 54,600 | 127 |
| 2025/04/02 | 57,070 | 57,070 | 55,780 | 56,440 | 71 |
| 2025/04/01 | 56,800 | 56,960 | 56,050 | 56,090 | 55 |
| 2025/03/31 | 57,160 | 57,160 | 56,370 | 56,370 | 531 |
| 2025/03/28 | 59,470 | 59,620 | 58,500 | 58,730 | 103 |
| 2025/03/27 | 58,970 | 59,670 | 58,930 | 59,250 | 120 |
| 2025/03/26 | 60,370 | 60,370 | 59,910 | 59,910 | 64 |
| 2025/03/25 | 60,850 | 60,850 | 59,810 | 59,970 | 36 |
| 2025/03/24 | 60,730 | 60,730 | 59,800 | 59,850 | 126 |
| 2025/03/21 | 61,020 | 61,100 | 60,310 | 60,570 | 62 |
| 2025/03/19 | 60,830 | 61,290 | 60,830 | 61,030 | 47 |
| 2025/03/18 | 61,550 | 61,550 | 60,570 | 60,650 | 511 |
| 2025/03/17 | 59,020 | 60,690 | 59,020 | 60,550 | 132 |
| 2025/03/14 | 57,850 | 58,500 | 57,780 | 58,410 | 33 |
| 2025/03/13 | 57,960 | 58,300 | 57,910 | 57,910 | 77 |
| 2025/03/12 | 56,470 | 57,670 | 56,470 | 57,520 | 444 |
| 2025/03/11 | 56,620 | 56,790 | 55,680 | 56,790 | 128 |
| 2025/03/10 | 58,110 | 58,110 | 57,110 | 57,280 | 24 |
| 2025/03/07 | 58,010 | 58,620 | 56,270 | 57,860 | 162 |
| 2025/03/06 | 57,010 | 58,710 | 57,010 | 58,320 | 224 |
| 2025/03/05 | 56,390 | 56,980 | 56,280 | 56,450 | 1,402 |
| 2025/03/04 | 55,740 | 56,410 | 55,680 | 56,390 | 49 |
| 2025/03/03 | 55,240 | 55,760 | 54,380 | 55,740 | 98 |
| 2025/02/28 | 55,540 | 55,540 | 54,270 | 54,770 | 244 |
| 2025/02/27 | 55,960 | 56,520 | 55,960 | 56,520 | 53 |
| 2025/02/26 | 55,750 | 55,750 | 55,250 | 55,650 | 557 |
| 2025/02/25 | 56,570 | 56,570 | 55,760 | 56,260 | 77 |
| 2025/02/21 | 57,390 | 57,500 | 56,660 | 57,060 | 140 |
| 2025/02/20 | 57,390 | 57,390 | 56,860 | 57,240 | 36 |
| 2025/02/19 | 58,050 | 58,050 | 57,670 | 57,770 | 196 |
| 2025/02/18 | 57,550 | 58,300 | 57,550 | 57,820 | 308 |
| 2025/02/17 | 56,950 | 57,830 | 56,950 | 57,260 | 22 |
| 2025/02/14 | 57,650 | 57,680 | 56,850 | 56,850 | 106 |
| 2025/02/13 | 57,460 | 57,900 | 57,400 | 57,840 | 428 |
| 2025/02/12 | 57,250 | 57,250 | 56,600 | 57,040 | 49 |
| 2025/02/10 | 57,020 | 57,240 | 56,690 | 57,240 | 79 |
| 2025/02/07 | 57,220 | 57,300 | 56,840 | 57,220 | 117 |
| 2025/02/06 | 57,440 | 57,650 | 57,340 | 57,650 | 212 |
| 2025/02/05 | 57,960 | 58,020 | 57,270 | 57,440 | 98 |
| 2025/02/04 | 58,470 | 58,470 | 57,540 | 57,740 | 736 |
| 2025/02/03 | 57,520 | 58,120 | 56,880 | 57,470 | 385 |
| 2025/01/31 | 58,740 | 59,800 | 58,660 | 59,800 | 30 |
| 2025/01/30 | 58,600 | 58,980 | 58,600 | 58,750 | 284 |
| 2025/01/29 | 58,940 | 58,940 | 58,440 | 58,850 | 75 |
| 2025/01/28 | 59,060 | 59,060 | 57,690 | 58,440 | 460 |
| 2025/01/27 | 60,140 | 60,140 | 59,230 | 59,230 | 175 |
| 2025/01/24 | 59,530 | 60,000 | 59,270 | 60,000 | 158 |
| 2025/01/23 | 59,140 | 59,600 | 59,010 | 59,520 | 52 |
| 2025/01/22 | 57,800 | 58,820 | 57,800 | 58,750 | 134 |
| 2025/01/21 | 57,330 | 57,600 | 57,000 | 57,250 | 47 |
| 2025/01/20 | 57,000 | 57,350 | 57,000 | 57,280 | 355 |
| 2025/01/17 | 56,270 | 56,560 | 55,920 | 56,560 | 41 |
| 2025/01/16 | 56,620 | 56,790 | 56,460 | 56,500 | 22 |
| 2025/01/15 | 56,580 | 56,580 | 55,950 | 56,030 | 34 |
| 2025/01/14 | 56,780 | 57,400 | 56,250 | 56,270 | 1,315 |
| 2025/01/10 | 57,910 | 58,010 | 57,760 | 57,780 | 18 |
| 2025/01/09 | 58,410 | 58,410 | 57,600 | 57,810 | 56 |
| 2025/01/08 | 58,720 | 58,720 | 58,380 | 58,610 | 468 |
| 2025/01/07 | 58,700 | 59,450 | 58,510 | 59,450 | 491 |
| 2025/01/06 | 58,940 | 58,940 | 58,000 | 58,040 | 1,163 |
| 2024/12/30 | 58,650 | 58,650 | 58,230 | 58,330 | 89 |
| 2024/12/27 | 58,280 | 58,820 | 58,280 | 58,330 | 144 |
| 2024/12/26 | 57,280 | 58,020 | 56,900 | 57,200 | 117 |
| 2024/12/25 | 57,300 | 57,300 | 56,720 | 56,930 | 218 |
| 2024/12/24 | 57,160 | 57,160 | 56,890 | 56,980 | 35 |
| 2024/12/23 | 57,000 | 57,150 | 56,690 | 57,150 | 25 |
| 2024/12/20 | 57,860 | 57,860 | 56,700 | 56,700 | 29 |
| 2024/12/19 | 56,330 | 57,700 | 56,200 | 57,100 | 51 |
| 2024/12/18 | 57,390 | 57,560 | 57,120 | 57,330 | 29 |
| 2024/12/17 | 57,650 | 58,030 | 57,300 | 57,300 | 229 |
| 2024/12/16 | 57,310 | 57,650 | 57,260 | 57,450 | 77 |
| 2024/12/13 | 58,180 | 58,180 | 56,960 | 57,100 | 632 |
| 2024/12/12 | 57,790 | 58,560 | 57,790 | 58,360 | 65 |
| 2024/12/11 | 57,830 | 57,830 | 57,270 | 57,650 | 212 |
| 2024/12/10 | 58,030 | 58,030 | 57,360 | 57,540 | 2,056 |
| 2024/12/09 | 57,530 | 57,920 | 57,170 | 57,260 | 131 |
| 2024/12/06 | 57,650 | 57,870 | 57,310 | 57,510 | 125 |
| 2024/12/05 | 58,480 | 58,700 | 57,730 | 57,730 | 71 |
| 2024/12/04 | 58,150 | 58,240 | 57,910 | 58,150 | 97 |
| 2024/12/03 | 57,240 | 58,110 | 57,240 | 58,110 | 313 |
| 2024/12/02 | 56,310 | 57,000 | 56,310 | 56,870 | 38 |
| 2024/11/29 | 56,720 | 56,720 | 56,220 | 56,310 | 80 |
| 2024/11/28 | 56,340 | 57,210 | 56,340 | 57,060 | 111 |
| 2024/11/27 | 57,050 | 57,170 | 56,490 | 56,620 | 200 |
| 2024/11/26 | 57,720 | 57,990 | 57,190 | 57,210 | 2,314 |
| 2024/11/25 | 58,720 | 60,400 | 58,450 | 60,400 | 1,363 |
| 2024/11/22 | 58,000 | 58,180 | 57,930 | 58,000 | 3,215 |
| 2024/11/21 | 58,370 | 58,370 | 57,630 | 57,720 | 533 |
| 2024/11/20 | 58,400 | 58,400 | 57,860 | 58,250 | 579 |
| 2024/11/19 | 58,290 | 58,360 | 57,730 | 57,970 | 1,015 |
| 2024/11/18 | 57,940 | 59,290 | 57,830 | 59,290 | 336 |
| 2024/11/15 | 58,670 | 59,000 | 58,450 | 58,770 | 169 |
| 2024/11/14 | 58,500 | 58,990 | 58,280 | 58,280 | 129 |
| 2024/11/13 | 58,760 | 58,760 | 57,870 | 57,870 | 215 |
| 2024/11/12 | 59,060 | 59,420 | 58,700 | 58,700 | 170 |
| 2024/11/11 | 58,440 | 59,210 | 58,440 | 58,560 | 865 |
| 2024/11/08 | 59,990 | 59,990 | 59,020 | 59,070 | 198 |
| 2024/11/07 | 59,810 | 60,340 | 58,420 | 59,160 | 7,595 |
| 2024/11/06 | 57,300 | 58,810 | 56,820 | 58,810 | 638 |
| 2024/11/05 | 56,630 | 57,000 | 56,000 | 56,000 | 45 |
| 2024/11/01 | 56,250 | 56,640 | 55,840 | 55,900 | 400 |
| 2024/10/31 | 57,400 | 57,420 | 56,910 | 57,320 | 96 |
| 2024/10/30 | 56,150 | 57,520 | 56,140 | 57,520 | 1,562 |
| 2024/10/29 | 55,190 | 56,050 | 55,050 | 55,930 | 123 |
| 2024/10/28 | 54,490 | 55,500 | 54,270 | 55,470 | 921 |
| 2024/10/25 | 54,630 | 54,630 | 54,150 | 54,410 | 266 |
| 2024/10/24 | 54,080 | 54,950 | 53,930 | 54,630 | 847 |
| 2024/10/23 | 55,220 | 55,450 | 54,740 | 54,750 | 552 |
| 2024/10/22 | 56,460 | 56,460 | 55,010 | 55,360 | 759 |
| 2024/10/21 | 57,380 | 57,380 | 56,640 | 56,640 | 40 |
| 2024/10/18 | 56,660 | 57,100 | 56,380 | 56,970 | 106 |
| 2024/10/17 | 56,740 | 56,740 | 56,300 | 56,300 | 452 |
| 2024/10/16 | 56,500 | 56,720 | 56,210 | 56,710 | 30 |
| 2024/10/15 | 57,740 | 57,740 | 56,900 | 57,360 | 98 |
| 2024/10/11 | 57,200 | 57,600 | 57,010 | 57,010 | 344 |
| 2024/10/10 | 57,460 | 57,550 | 56,960 | 57,120 | 24 |
| 2024/10/09 | 57,170 | 57,170 | 56,730 | 56,730 | 45 |
| 2024/10/08 | 57,560 | 57,560 | 56,630 | 56,640 | 70 |
| 2024/10/07 | 58,770 | 58,770 | 57,850 | 57,850 | 549 |
| 2024/10/04 | 57,100 | 57,770 | 57,100 | 57,570 | 75 |