(NEXT FUNDS)電機･精密上場投信(1625)の株価時系列情報
(NEXT FUNDS)電機･精密上場投信(1625)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 | 39,690 | 39,850 | 39,610 | 39,730 | 119 |
| 2025/07/29 | 39,580 | 39,580 | 39,440 | 39,470 | 199 |
| 2025/07/28 | 40,310 | 40,310 | 39,930 | 40,100 | 266 |
| 2025/07/25 | 40,420 | 40,740 | 40,200 | 40,200 | 245 |
| 2025/07/24 | 40,480 | 41,060 | 40,420 | 40,880 | 796 |
| 2025/07/23 | 39,190 | 40,220 | 39,190 | 40,020 | 569 |
| 2025/07/22 | 38,900 | 39,200 | 38,610 | 38,610 | 76 |
| 2025/07/18 | 39,130 | 39,130 | 38,830 | 38,830 | 39 |
| 2025/07/17 | 38,750 | 39,000 | 38,400 | 39,000 | 2,891 |
| 2025/07/16 | 38,540 | 38,800 | 38,540 | 38,750 | 88 |
| 2025/07/15 | 38,430 | 38,640 | 38,320 | 38,640 | 35 |
| 2025/07/14 | 38,140 | 38,430 | 38,140 | 38,330 | 199 |
| 2025/07/11 | 39,000 | 39,160 | 38,660 | 38,720 | 1,175 |
| 2025/07/10 | 38,760 | 38,770 | 38,600 | 38,770 | 37 |
| 2025/07/09 | 39,330 | 39,330 | 38,830 | 38,970 | 13 |
| 2025/07/08 | 38,500 | 39,010 | 38,490 | 39,010 | 60 |
| 2025/07/07 | 38,830 | 38,840 | 38,630 | 38,690 | 50 |
| 2025/07/04 | 39,360 | 39,360 | 38,930 | 38,990 | 33 |
| 2025/07/03 | 38,850 | 38,970 | 38,740 | 38,900 | 107 |
| 2025/07/02 | 38,880 | 39,090 | 38,720 | 38,980 | 302 |
| 2025/07/01 | 39,780 | 39,780 | 39,200 | 39,200 | 177 |
| 2025/06/30 | 40,320 | 40,390 | 39,750 | 39,750 | 80 |
| 2025/06/27 | 39,290 | 40,000 | 39,290 | 39,800 | 378 |
| 2025/06/26 | 38,760 | 39,020 | 38,690 | 39,020 | 208 |
| 2025/06/25 | 38,710 | 38,710 | 38,370 | 38,550 | 218 |
| 2025/06/24 | 38,420 | 38,530 | 38,180 | 38,250 | 1,377 |
| 2025/06/23 | 37,860 | 37,870 | 37,490 | 37,720 | 1,947 |
| 2025/06/20 | 38,460 | 38,580 | 38,230 | 38,230 | 111 |
| 2025/06/19 | 38,760 | 38,760 | 38,350 | 38,390 | 139 |
| 2025/06/18 | 38,190 | 38,900 | 38,190 | 38,900 | 38 |
| 2025/06/17 | 38,300 | 38,530 | 38,300 | 38,390 | 85 |
| 2025/06/16 | 38,080 | 38,230 | 38,030 | 38,200 | 383 |
| 2025/06/13 | 38,400 | 38,400 | 37,630 | 37,800 | 898 |
| 2025/06/12 | 38,780 | 38,780 | 38,360 | 38,470 | 89 |
| 2025/06/11 | 38,760 | 38,900 | 38,660 | 38,780 | 332 |
| 2025/06/10 | 38,610 | 38,860 | 38,410 | 38,410 | 462 |
| 2025/06/09 | 38,310 | 38,500 | 38,270 | 38,310 | 328 |
| 2025/06/06 | 37,720 | 37,970 | 37,630 | 37,900 | 57 |
| 2025/06/05 | 37,640 | 37,800 | 37,640 | 37,780 | 52 |
| 2025/06/04 | 37,970 | 38,020 | 37,860 | 37,860 | 183 |
| 2025/06/03 | 37,860 | 37,970 | 37,730 | 37,740 | 65 |
| 2025/06/02 | 37,720 | 37,830 | 37,520 | 37,660 | 379 |
| 2025/05/30 | 38,230 | 38,450 | 38,150 | 38,260 | 478 |
| 2025/05/29 | 38,460 | 39,000 | 38,460 | 38,930 | 473 |
| 2025/05/28 | 38,560 | 38,590 | 38,000 | 38,000 | 144 |
| 2025/05/27 | 37,650 | 38,020 | 37,650 | 38,010 | 391 |
| 2025/05/26 | 37,370 | 37,750 | 37,370 | 37,740 | 162 |
| 2025/05/23 | 37,300 | 37,650 | 37,240 | 37,350 | 326 |
| 2025/05/22 | 37,050 | 37,100 | 36,870 | 36,960 | 562 |
| 2025/05/21 | 37,800 | 37,800 | 37,340 | 37,340 | 155 |
| 2025/05/20 | 37,720 | 38,100 | 37,720 | 37,800 | 528 |
| 2025/05/19 | 37,580 | 37,610 | 37,440 | 37,540 | 169 |
| 2025/05/16 | 38,010 | 38,010 | 37,450 | 37,690 | 598 |
| 2025/05/15 | 38,160 | 38,160 | 37,870 | 37,960 | 36 |
| 2025/05/14 | 38,180 | 38,480 | 37,620 | 38,480 | 354 |
| 2025/05/13 | 38,740 | 38,740 | 38,160 | 38,160 | 313 |
| 2025/05/12 | 37,760 | 37,800 | 37,460 | 37,560 | 335 |
| 2025/05/09 | 37,580 | 37,630 | 37,210 | 37,520 | 297 |
| 2025/05/08 | 36,730 | 36,960 | 36,560 | 36,900 | 331 |
| 2025/05/07 | 37,090 | 37,090 | 36,710 | 36,940 | 345 |
| 2025/05/02 | 36,730 | 37,000 | 36,620 | 36,960 | 380 |
| 2025/05/01 | 36,200 | 36,640 | 36,000 | 36,530 | 561 |
| 2025/04/30 | 36,020 | 36,250 | 35,960 | 36,200 | 694 |
| 2025/04/28 | 36,250 | 36,430 | 35,880 | 35,920 | 157 |
| 2025/04/25 | 35,360 | 36,110 | 35,360 | 35,980 | 359 |
| 2025/04/24 | 35,260 | 35,560 | 34,930 | 34,990 | 315 |
| 2025/04/23 | 34,950 | 34,950 | 34,310 | 34,660 | 572 |
| 2025/04/22 | 33,410 | 33,770 | 33,410 | 33,670 | 135 |
| 2025/04/21 | 33,920 | 34,150 | 33,660 | 33,660 | 252 |
| 2025/04/18 | 34,220 | 34,300 | 33,830 | 34,250 | 225 |
| 2025/04/17 | 33,450 | 34,130 | 33,450 | 34,130 | 979 |
| 2025/04/16 | 33,830 | 33,850 | 33,120 | 33,450 | 315 |
| 2025/04/15 | 34,140 | 34,140 | 33,930 | 33,930 | 71 |
| 2025/04/14 | 33,700 | 34,010 | 33,470 | 33,640 | 349 |
| 2025/04/11 | 33,470 | 33,470 | 32,060 | 33,210 | 1,672 |
| 2025/04/10 | 35,110 | 35,110 | 33,950 | 34,520 | 1,586 |
| 2025/04/09 | 31,780 | 31,780 | 30,480 | 30,760 | 1,633 |
| 2025/04/08 | 31,870 | 32,840 | 31,870 | 32,320 | 1,230 |
| 2025/04/07 | 31,120 | 31,980 | 29,505 | 30,840 | 792 |
| 2025/04/04 | 34,010 | 34,010 | 32,720 | 33,480 | 1,416 |
| 2025/04/03 | 35,080 | 35,110 | 33,600 | 34,930 | 2,036 |
| 2025/04/02 | 36,620 | 36,620 | 36,140 | 36,380 | 47 |
| 2025/04/01 | 37,030 | 37,030 | 36,360 | 36,460 | 561 |
| 2025/03/31 | 36,980 | 37,090 | 36,510 | 36,600 | 287 |
| 2025/03/28 | 38,430 | 38,430 | 37,890 | 38,190 | 639 |
| 2025/03/27 | 38,230 | 38,440 | 38,120 | 38,310 | 1,279 |
| 2025/03/26 | 38,650 | 38,770 | 38,480 | 38,620 | 29 |
| 2025/03/25 | 38,680 | 38,770 | 38,270 | 38,270 | 134 |
| 2025/03/24 | 38,410 | 38,410 | 38,170 | 38,210 | 710 |
| 2025/03/21 | 38,350 | 38,560 | 38,340 | 38,410 | 64 |
| 2025/03/19 | 38,590 | 38,740 | 38,390 | 38,410 | 311 |
| 2025/03/18 | 38,520 | 38,620 | 38,410 | 38,450 | 2,240 |
| 2025/03/17 | 37,870 | 38,240 | 37,870 | 38,200 | 210 |
| 2025/03/14 | 37,000 | 37,590 | 37,000 | 37,510 | 168 |
| 2025/03/13 | 37,500 | 37,750 | 37,120 | 37,130 | 177 |
| 2025/03/12 | 36,580 | 37,400 | 36,580 | 37,190 | 327 |
| 2025/03/11 | 36,880 | 36,880 | 35,910 | 36,800 | 466 |
| 2025/03/10 | 37,530 | 37,590 | 37,190 | 37,330 | 330 |
| 2025/03/07 | 37,260 | 37,700 | 37,210 | 37,520 | 246 |
| 2025/03/06 | 37,820 | 38,640 | 37,820 | 38,500 | 585 |
| 2025/03/05 | 37,210 | 37,910 | 37,210 | 37,730 | 1,432 |
| 2025/03/04 | 38,160 | 38,160 | 37,200 | 37,650 | 433 |
| 2025/03/03 | 37,950 | 38,230 | 37,780 | 38,160 | 105 |
| 2025/02/28 | 37,990 | 38,030 | 37,420 | 37,560 | 491 |
| 2025/02/27 | 38,620 | 38,900 | 38,620 | 38,690 | 479 |
| 2025/02/26 | 38,740 | 38,740 | 38,200 | 38,550 | 546 |
| 2025/02/25 | 38,900 | 39,200 | 38,530 | 38,900 | 3,664 |
| 2025/02/21 | 39,400 | 39,640 | 39,260 | 39,600 | 1,139 |
| 2025/02/20 | 39,970 | 39,970 | 39,500 | 39,660 | 250 |
| 2025/02/19 | 40,050 | 40,100 | 39,680 | 40,100 | 368 |
| 2025/02/18 | 40,100 | 40,380 | 40,030 | 40,030 | 509 |
| 2025/02/17 | 39,620 | 40,200 | 39,560 | 40,050 | 79 |
| 2025/02/14 | 39,600 | 40,350 | 39,590 | 39,710 | 8,507 |
| 2025/02/13 | 38,700 | 39,430 | 38,700 | 39,400 | 159 |
| 2025/02/12 | 38,390 | 38,780 | 38,290 | 38,690 | 12 |
| 2025/02/10 | 38,660 | 38,740 | 38,470 | 38,690 | 48 |
| 2025/02/07 | 38,610 | 38,970 | 38,610 | 38,740 | 207 |
| 2025/02/06 | 38,650 | 39,090 | 38,650 | 38,900 | 175 |
| 2025/02/05 | 38,910 | 39,140 | 38,440 | 38,510 | 130 |
| 2025/02/04 | 38,890 | 39,000 | 38,400 | 38,730 | 150 |
| 2025/02/03 | 38,830 | 38,830 | 38,000 | 38,300 | 463 |
| 2025/01/31 | 39,020 | 39,530 | 39,020 | 39,530 | 243 |
| 2025/01/30 | 38,980 | 39,100 | 38,760 | 38,960 | 54 |
| 2025/01/29 | 38,610 | 39,060 | 38,600 | 39,040 | 75 |
| 2025/01/28 | 38,510 | 38,700 | 37,500 | 38,470 | 2,676 |
| 2025/01/27 | 39,990 | 39,990 | 38,870 | 38,920 | 804 |
| 2025/01/24 | 39,600 | 39,680 | 39,360 | 39,410 | 58 |
| 2025/01/23 | 39,340 | 39,710 | 39,340 | 39,600 | 260 |
| 2025/01/22 | 38,700 | 39,300 | 38,700 | 39,300 | 1,772 |
| 2025/01/21 | 38,630 | 38,720 | 38,290 | 38,570 | 381 |
| 2025/01/20 | 38,090 | 38,700 | 38,090 | 38,420 | 1,189 |
| 2025/01/17 | 37,700 | 38,010 | 37,400 | 38,010 | 130 |
| 2025/01/16 | 38,100 | 38,100 | 37,640 | 37,670 | 159 |
| 2025/01/15 | 38,010 | 38,080 | 37,590 | 37,770 | 1,070 |
| 2025/01/14 | 38,210 | 38,210 | 37,440 | 37,590 | 1,548 |
| 2025/01/10 | 38,390 | 38,590 | 38,390 | 38,480 | 146 |
| 2025/01/09 | 38,960 | 38,960 | 38,370 | 38,700 | 283 |
| 2025/01/08 | 39,230 | 39,240 | 38,890 | 39,240 | 80 |
| 2025/01/07 | 38,690 | 39,510 | 38,690 | 39,290 | 1,244 |
| 2025/01/06 | 38,990 | 38,990 | 38,200 | 38,330 | 1,752 |
| 2024/12/30 | 39,150 | 39,150 | 38,670 | 38,800 | 1,072 |
| 2024/12/27 | 38,720 | 39,180 | 38,720 | 39,110 | 1,466 |
| 2024/12/26 | 38,070 | 38,520 | 38,070 | 38,440 | 223 |
| 2024/12/25 | 38,310 | 38,310 | 37,890 | 37,950 | 105 |
| 2024/12/24 | 38,200 | 38,210 | 38,040 | 38,110 | 65 |
| 2024/12/23 | 38,300 | 38,470 | 38,160 | 38,320 | 43 |
| 2024/12/20 | 38,300 | 38,300 | 38,000 | 38,000 | 28 |
| 2024/12/19 | 38,150 | 38,150 | 37,230 | 37,860 | 122 |
| 2024/12/18 | 38,400 | 38,400 | 38,150 | 38,320 | 42 |
| 2024/12/17 | 38,540 | 38,920 | 38,400 | 38,400 | 127 |
| 2024/12/16 | 38,700 | 38,700 | 38,400 | 38,410 | 329 |
| 2024/12/13 | 38,620 | 38,800 | 38,400 | 38,530 | 652 |
| 2024/12/12 | 38,800 | 39,370 | 38,800 | 39,320 | 1,174 |
| 2024/12/11 | 38,460 | 38,560 | 38,190 | 38,510 | 75 |
| 2024/12/10 | 38,310 | 38,540 | 38,230 | 38,460 | 87 |
| 2024/12/09 | 38,150 | 38,180 | 37,800 | 37,800 | 615 |
| 2024/12/06 | 38,210 | 38,280 | 37,900 | 37,940 | 137 |
| 2024/12/05 | 38,530 | 38,530 | 38,240 | 38,390 | 49 |
| 2024/12/04 | 38,250 | 38,300 | 37,880 | 38,270 | 164 |
| 2024/12/03 | 37,440 | 38,350 | 37,440 | 38,210 | 414 |
| 2024/12/02 | 36,740 | 37,500 | 36,740 | 37,360 | 413 |
| 2024/11/29 | 37,140 | 37,140 | 36,640 | 36,640 | 125 |
| 2024/11/28 | 36,750 | 37,290 | 36,560 | 37,200 | 82 |
| 2024/11/27 | 37,050 | 37,050 | 36,750 | 36,750 | 67 |
| 2024/11/26 | 37,220 | 37,320 | 36,520 | 36,520 | 3,176 |
| 2024/11/25 | 37,630 | 37,900 | 37,390 | 37,390 | 586 |
| 2024/11/22 | 37,300 | 37,410 | 37,180 | 37,260 | 339 |
| 2024/11/21 | 37,160 | 37,210 | 37,000 | 37,000 | 352 |
| 2024/11/20 | 37,380 | 37,710 | 37,110 | 37,110 | 110 |
| 2024/11/19 | 37,350 | 37,550 | 37,340 | 37,380 | 26 |
| 2024/11/18 | 36,990 | 37,420 | 36,900 | 37,330 | 125 |
| 2024/11/15 | 37,910 | 38,030 | 37,410 | 37,410 | 297 |
| 2024/11/14 | 37,830 | 38,000 | 37,430 | 37,430 | 271 |
| 2024/11/13 | 37,940 | 38,210 | 37,290 | 37,290 | 403 |
| 2024/11/12 | 38,830 | 38,830 | 38,050 | 38,240 | 133 |
| 2024/11/11 | 38,570 | 38,920 | 38,330 | 38,330 | 91 |
| 2024/11/08 | 38,400 | 38,670 | 38,360 | 38,570 | 320 |
| 2024/11/07 | 38,360 | 38,560 | 37,870 | 38,250 | 572 |
| 2024/11/06 | 37,720 | 38,440 | 37,570 | 38,250 | 1,080 |
| 2024/11/05 | 37,380 | 37,640 | 37,130 | 37,480 | 168 |
| 2024/11/01 | 37,150 | 37,280 | 36,850 | 37,130 | 599 |
| 2024/10/31 | 37,710 | 38,450 | 37,530 | 38,450 | 687 |
| 2024/10/30 | 37,970 | 38,510 | 37,970 | 38,410 | 4,062 |
| 2024/10/29 | 37,580 | 37,850 | 37,330 | 37,730 | 190 |
| 2024/10/28 | 36,740 | 37,690 | 36,740 | 37,640 | 961 |
| 2024/10/25 | 37,090 | 37,090 | 36,880 | 36,960 | 156 |
| 2024/10/24 | 36,750 | 37,230 | 36,690 | 37,230 | 1,034 |
| 2024/10/23 | 37,010 | 37,220 | 36,900 | 36,900 | 543 |
| 2024/10/22 | 37,680 | 37,680 | 36,950 | 37,130 | 510 |
| 2024/10/21 | 37,850 | 37,850 | 37,460 | 37,640 | 100 |
| 2024/10/18 | 37,950 | 37,950 | 37,590 | 37,600 | 182 |
| 2024/10/17 | 37,920 | 37,920 | 37,570 | 37,570 | 534 |
| 2024/10/16 | 37,970 | 38,060 | 37,690 | 37,870 | 358 |
| 2024/10/15 | 38,830 | 39,100 | 38,800 | 38,970 | 190 |
| 2024/10/11 | 38,610 | 38,700 | 38,450 | 38,450 | 398 |
| 2024/10/10 | 38,980 | 38,980 | 38,520 | 38,590 | 192 |
| 2024/10/09 | 38,570 | 38,750 | 38,440 | 38,640 | 599 |
| 2024/10/08 | 38,340 | 38,470 | 37,870 | 37,870 | 247 |
| 2024/10/07 | 38,700 | 38,810 | 38,570 | 38,750 | 800 |
| 2024/10/04 | 38,020 | 38,090 | 37,810 | 37,810 | 97 |