(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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/03 | 58,050 | 58,330 | 57,310 | 57,440 | 76 |
| 2024/10/02 | 56,940 | 57,770 | 56,550 | 56,550 | 638 |
| 2024/10/01 | 57,040 | 57,710 | 56,580 | 57,690 | 150 |
| 2024/09/30 | 56,050 | 56,600 | 55,600 | 56,040 | 1,780 |
| 2024/09/27 | 56,350 | 58,250 | 56,350 | 58,050 | 1,019 |
| 2024/09/26 | 54,810 | 56,100 | 54,810 | 56,100 | 211 |
| 2024/09/25 | 53,100 | 54,650 | 53,100 | 54,310 | 98 |
| 2024/09/24 | 53,470 | 53,870 | 53,320 | 53,630 | 58 |
| 2024/09/20 | 52,930 | 53,210 | 52,770 | 52,820 | 932 |
| 2024/09/19 | 51,880 | 52,290 | 51,880 | 52,100 | 1,497 |
| 2024/09/18 | 51,110 | 51,280 | 50,620 | 50,920 | 44 |
| 2024/09/17 | 51,060 | 51,060 | 49,990 | 50,610 | 318 |
| 2024/09/13 | 50,350 | 50,930 | 50,350 | 50,790 | 31 |
| 2024/09/12 | 50,430 | 50,770 | 50,230 | 50,770 | 229 |
| 2024/09/11 | 49,870 | 49,870 | 48,460 | 49,030 | 138 |
| 2024/09/10 | 49,850 | 50,100 | 49,600 | 49,740 | 57 |
| 2024/09/09 | 48,280 | 49,700 | 48,230 | 49,700 | 235 |
| 2024/09/06 | 51,680 | 51,680 | 50,180 | 50,330 | 51 |
| 2024/09/05 | 51,120 | 52,050 | 50,760 | 51,680 | 96 |
| 2024/09/04 | 52,690 | 52,690 | 51,600 | 51,620 | 302 |
| 2024/09/03 | 54,200 | 54,640 | 54,050 | 54,110 | 112 |
| 2024/09/02 | 55,280 | 55,610 | 54,510 | 54,580 | 46 |
| 2024/08/30 | 54,520 | 54,950 | 54,330 | 54,730 | 60 |
| 2024/08/29 | 53,670 | 54,310 | 53,670 | 54,230 | 45 |
| 2024/08/28 | 54,050 | 54,170 | 53,740 | 54,170 | 72 |
| 2024/08/27 | 53,880 | 54,250 | 53,510 | 54,240 | 71 |
| 2024/08/26 | 54,050 | 54,050 | 53,450 | 53,720 | 54 |
| 2024/08/23 | 53,850 | 54,510 | 53,850 | 54,470 | 39 |
| 2024/08/22 | 53,870 | 54,290 | 53,610 | 53,810 | 77 |
| 2024/08/21 | 53,790 | 54,870 | 53,500 | 53,970 | 56 |
| 2024/08/20 | 54,820 | 54,940 | 54,630 | 54,790 | 52 |
| 2024/08/19 | 55,330 | 55,690 | 54,010 | 54,010 | 172 |
| 2024/08/16 | 55,360 | 55,800 | 55,070 | 55,800 | 176 |
| 2024/08/15 | 53,110 | 54,170 | 53,110 | 53,800 | 27 |
| 2024/08/14 | 53,450 | 53,540 | 52,720 | 53,020 | 190 |
| 2024/08/13 | 50,650 | 52,760 | 50,650 | 52,760 | 201 |
| 2024/08/09 | 51,360 | 51,480 | 49,950 | 49,950 | 45 |
| 2024/08/08 | 51,040 | 51,500 | 50,140 | 50,360 | 114 |
| 2024/08/07 | 48,310 | 52,260 | 48,140 | 51,500 | 291 |
| 2024/08/06 | 47,150 | 50,000 | 47,020 | 49,010 | 146 |
| 2024/08/05 | 48,300 | 49,000 | 43,610 | 46,290 | 379 |
| 2024/08/02 | 53,050 | 53,170 | 52,000 | 52,000 | 255 |
| 2024/08/01 | 58,540 | 58,540 | 55,500 | 55,950 | 279 |
| 2024/07/31 | 56,530 | 58,470 | 56,500 | 58,330 | 139 |
| 2024/07/30 | 57,530 | 57,530 | 56,980 | 57,530 | 66 |
| 2024/07/29 | 57,520 | 58,090 | 57,520 | 57,990 | 105 |
| 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 |