(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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 38,030 | 38,300 | 37,790 | 37,790 | 127 |
| 2024/10/02 | 37,420 | 37,600 | 37,170 | 37,220 | 415 |
| 2024/10/01 | 38,000 | 38,250 | 37,630 | 38,120 | 602 |
| 2024/09/30 | 37,740 | 37,910 | 37,260 | 37,320 | 1,305 |
| 2024/09/27 | 38,100 | 39,370 | 38,100 | 39,140 | 447 |
| 2024/09/26 | 37,510 | 38,110 | 37,510 | 37,590 | 295 |
| 2024/09/25 | 36,940 | 37,060 | 36,890 | 36,940 | 166 |
| 2024/09/24 | 37,050 | 37,510 | 36,980 | 37,510 | 374 |
| 2024/09/20 | 36,640 | 36,750 | 36,460 | 36,500 | 4,113 |
| 2024/09/19 | 35,600 | 36,000 | 35,600 | 35,970 | 1,973 |
| 2024/09/18 | 35,450 | 35,450 | 34,900 | 35,020 | 1,166 |
| 2024/09/17 | 35,080 | 35,110 | 34,490 | 34,920 | 78 |
| 2024/09/13 | 35,560 | 35,590 | 35,360 | 35,470 | 91 |
| 2024/09/12 | 35,750 | 35,840 | 35,390 | 35,790 | 354 |
| 2024/09/11 | 34,510 | 34,980 | 34,310 | 34,550 | 155 |
| 2024/09/10 | 35,200 | 35,200 | 34,820 | 34,900 | 201 |
| 2024/09/09 | 33,660 | 34,800 | 33,660 | 34,790 | 677 |
| 2024/09/06 | 35,710 | 35,960 | 34,970 | 35,060 | 265 |
| 2024/09/05 | 35,600 | 36,170 | 35,530 | 35,780 | 294 |
| 2024/09/04 | 36,350 | 36,680 | 36,000 | 36,170 | 394 |
| 2024/09/03 | 38,160 | 38,170 | 37,810 | 37,810 | 58 |
| 2024/09/02 | 38,050 | 38,350 | 37,780 | 37,950 | 249 |
| 2024/08/30 | 37,510 | 37,810 | 37,450 | 37,740 | 530 |
| 2024/08/29 | 37,340 | 37,430 | 36,850 | 37,400 | 579 |
| 2024/08/28 | 36,920 | 37,500 | 36,910 | 37,500 | 221 |
| 2024/08/27 | 36,900 | 37,090 | 36,610 | 36,940 | 104 |
| 2024/08/26 | 36,990 | 37,070 | 36,750 | 36,910 | 133 |
| 2024/08/23 | 37,270 | 37,450 | 37,270 | 37,410 | 14 |
| 2024/08/22 | 37,380 | 37,550 | 37,180 | 37,280 | 141 |
| 2024/08/21 | 36,670 | 37,330 | 36,670 | 37,330 | 43 |
| 2024/08/20 | 37,090 | 37,360 | 37,020 | 37,310 | 216 |
| 2024/08/19 | 37,090 | 37,490 | 36,600 | 36,600 | 392 |
| 2024/08/16 | 36,980 | 37,510 | 36,870 | 37,510 | 311 |
| 2024/08/15 | 36,190 | 36,230 | 35,870 | 35,910 | 226 |
| 2024/08/14 | 35,890 | 36,190 | 35,690 | 36,090 | 496 |
| 2024/08/13 | 34,200 | 35,740 | 34,200 | 35,740 | 276 |
| 2024/08/09 | 34,980 | 35,000 | 33,780 | 34,200 | 305 |
| 2024/08/08 | 34,510 | 34,510 | 33,300 | 33,920 | 147 |
| 2024/08/07 | 32,770 | 35,890 | 32,770 | 35,080 | 835 |
| 2024/08/06 | 32,930 | 34,660 | 32,510 | 32,510 | 614 |
| 2024/08/05 | 31,630 | 33,250 | 29,660 | 29,660 | 590 |
| 2024/08/02 | 35,340 | 35,540 | 34,220 | 34,430 | 1,854 |
| 2024/08/01 | 38,210 | 38,210 | 36,790 | 37,370 | 349 |
| 2024/07/31 | 36,660 | 38,130 | 36,650 | 38,120 | 286 |
| 2024/07/30 | 37,450 | 37,450 | 37,100 | 37,440 | 120 |
| 2024/07/29 | 37,280 | 37,550 | 37,140 | 37,530 | 314 |
| 2024/07/26 | 36,570 | 37,060 | 36,480 | 36,600 | 236 |
| 2024/07/25 | 37,510 | 37,530 | 36,650 | 36,670 | 481 |
| 2024/07/24 | 39,050 | 39,080 | 38,590 | 38,590 | 715 |
| 2024/07/23 | 39,470 | 39,470 | 38,860 | 38,870 | 134 |
| 2024/07/22 | 39,990 | 40,000 | 39,030 | 39,030 | 900 |
| 2024/07/19 | 39,650 | 40,260 | 39,620 | 40,050 | 189 |
| 2024/07/18 | 40,220 | 40,300 | 39,970 | 39,990 | 1,038 |
| 2024/07/17 | 41,850 | 41,850 | 41,240 | 41,330 | 123 |
| 2024/07/16 | 41,250 | 41,690 | 41,250 | 41,570 | 504 |
| 2024/07/12 | 41,080 | 41,760 | 41,080 | 41,100 | 542 |
| 2024/07/11 | 42,480 | 42,480 | 42,110 | 42,160 | 310 |
| 2024/07/10 | 41,600 | 42,480 | 41,570 | 42,080 | 474 |
| 2024/07/09 | 40,940 | 42,050 | 40,940 | 41,920 | 3,080 |
| 2024/07/08 | 40,650 | 41,100 | 40,650 | 40,850 | 709 |
| 2024/07/05 | 41,060 | 41,100 | 40,800 | 40,900 | 319 |
| 2024/07/04 | 40,960 | 41,050 | 40,800 | 40,990 | 287 |
| 2024/07/03 | 40,330 | 40,750 | 40,280 | 40,720 | 624 |
| 2024/07/02 | 39,890 | 40,200 | 39,620 | 40,180 | 199 |
| 2024/07/01 | 39,910 | 40,150 | 39,650 | 40,150 | 1,209 |
| 2024/06/28 | 39,870 | 39,890 | 39,570 | 39,610 | 116 |
| 2024/06/27 | 39,800 | 39,800 | 39,400 | 39,500 | 202 |
| 2024/06/26 | 39,220 | 39,640 | 39,040 | 39,440 | 295 |
| 2024/06/25 | 38,680 | 39,050 | 38,680 | 39,050 | 80 |
| 2024/06/24 | 38,500 | 38,880 | 38,400 | 38,750 | 403 |
| 2024/06/21 | 38,840 | 38,840 | 38,550 | 38,550 | 63 |
| 2024/06/20 | 38,440 | 38,680 | 38,260 | 38,680 | 121 |
| 2024/06/19 | 38,470 | 38,760 | 38,460 | 38,520 | 220 |
| 2024/06/18 | 38,520 | 38,520 | 38,300 | 38,410 | 257 |
| 2024/06/17 | 38,410 | 38,410 | 38,020 | 38,120 | 580 |
| 2024/06/14 | 38,770 | 38,980 | 38,600 | 38,920 | 113 |
| 2024/06/13 | 39,090 | 39,270 | 38,830 | 38,830 | 85 |
| 2024/06/12 | 38,750 | 38,930 | 38,750 | 38,830 | 463 |
| 2024/06/11 | 39,110 | 39,230 | 39,040 | 39,040 | 565 |
| 2024/06/10 | 38,570 | 39,090 | 38,570 | 39,090 | 836 |
| 2024/06/07 | 38,630 | 38,630 | 38,470 | 38,480 | 61 |
| 2024/06/06 | 38,850 | 38,870 | 38,550 | 38,630 | 250 |
| 2024/06/05 | 38,880 | 38,880 | 38,230 | 38,330 | 900 |
| 2024/06/04 | 38,770 | 39,110 | 38,770 | 39,010 | 190 |
| 2024/06/03 | 38,500 | 38,880 | 38,500 | 38,830 | 676 |
| 2024/05/31 | 38,040 | 38,400 | 37,930 | 38,340 | 130 |
| 2024/05/30 | 37,630 | 38,010 | 37,370 | 37,970 | 1,277 |
| 2024/05/29 | 38,540 | 38,800 | 38,230 | 38,270 | 589 |
| 2024/05/28 | 38,570 | 38,690 | 38,470 | 38,530 | 46 |
| 2024/05/27 | 38,520 | 38,570 | 38,440 | 38,570 | 742 |
| 2024/05/24 | 38,340 | 38,620 | 38,270 | 38,520 | 858 |
| 2024/05/23 | 38,550 | 38,910 | 38,440 | 38,910 | 438 |
| 2024/05/22 | 38,340 | 38,400 | 38,160 | 38,230 | 695 |
| 2024/05/21 | 38,620 | 38,740 | 38,450 | 38,450 | 60 |
| 2024/05/20 | 38,210 | 38,740 | 38,210 | 38,570 | 185 |
| 2024/05/17 | 38,350 | 38,400 | 38,220 | 38,290 | 73 |
| 2024/05/16 | 38,490 | 38,560 | 38,170 | 38,320 | 652 |
| 2024/05/15 | 37,900 | 38,260 | 37,850 | 37,880 | 2,883 |
| 2024/05/14 | 37,460 | 37,610 | 37,260 | 37,460 | 749 |
| 2024/05/13 | 37,320 | 37,390 | 37,130 | 37,330 | 151 |
| 2024/05/10 | 37,600 | 37,600 | 37,040 | 37,180 | 614 |
| 2024/05/09 | 37,600 | 37,710 | 37,300 | 37,300 | 375 |
| 2024/05/08 | 38,040 | 38,090 | 37,550 | 37,550 | 644 |
| 2024/05/07 | 38,440 | 38,650 | 38,070 | 38,210 | 616 |
| 2024/05/02 | 37,870 | 37,870 | 37,550 | 37,750 | 355 |
| 2024/05/01 | 37,590 | 38,010 | 37,590 | 37,940 | 188 |
| 2024/04/30 | 37,500 | 38,100 | 37,150 | 37,840 | 549 |
| 2024/04/26 | 36,760 | 36,910 | 36,340 | 36,800 | 152 |
| 2024/04/25 | 36,520 | 36,770 | 36,190 | 36,250 | 1,025 |
| 2024/04/24 | 36,640 | 37,200 | 36,600 | 37,190 | 198 |
| 2024/04/23 | 36,250 | 36,470 | 35,700 | 35,950 | 1,184 |
| 2024/04/22 | 35,860 | 36,200 | 35,700 | 35,980 | 1,170 |
| 2024/04/19 | 36,500 | 36,550 | 35,430 | 35,750 | 475 |
| 2024/04/18 | 36,800 | 37,210 | 36,700 | 37,110 | 133 |
| 2024/04/17 | 37,580 | 37,580 | 36,970 | 36,990 | 187 |
| 2024/04/16 | 37,420 | 37,610 | 37,350 | 37,510 | 161 |
| 2024/04/15 | 37,680 | 37,930 | 37,550 | 37,930 | 174 |
| 2024/04/12 | 38,130 | 38,370 | 38,110 | 38,160 | 1,648 |
| 2024/04/11 | 37,440 | 37,820 | 37,400 | 37,820 | 238 |
| 2024/04/10 | 37,750 | 37,920 | 37,660 | 37,780 | 139 |
| 2024/04/09 | 37,570 | 37,790 | 37,490 | 37,730 | 468 |
| 2024/04/08 | 37,420 | 37,650 | 37,230 | 37,400 | 325 |
| 2024/04/05 | 37,590 | 37,590 | 36,950 | 37,130 | 1,277 |
| 2024/04/04 | 38,150 | 38,370 | 38,150 | 38,160 | 53 |
| 2024/04/03 | 37,720 | 38,000 | 36,320 | 37,710 | 194 |
| 2024/04/02 | 38,110 | 38,260 | 37,970 | 38,060 | 120 |
| 2024/04/01 | 38,570 | 38,680 | 37,910 | 37,970 | 465 |
| 2024/03/29 | 38,470 | 38,480 | 38,250 | 38,470 | 231 |
| 2024/03/28 | 38,670 | 38,840 | 38,250 | 38,400 | 220 |
| 2024/03/27 | 38,380 | 38,680 | 38,270 | 38,570 | 126 |
| 2024/03/26 | 38,190 | 38,410 | 38,060 | 38,380 | 3,644 |
| 2024/03/25 | 38,840 | 38,840 | 38,150 | 38,150 | 213 |
| 2024/03/22 | 39,150 | 39,150 | 38,700 | 38,840 | 372 |
| 2024/03/21 | 38,650 | 38,870 | 38,600 | 38,850 | 996 |
| 2024/03/19 | 37,660 | 38,040 | 37,490 | 38,040 | 291 |
| 2024/03/18 | 36,920 | 37,660 | 36,890 | 37,660 | 294 |
| 2024/03/15 | 36,720 | 36,920 | 36,700 | 36,840 | 138 |
| 2024/03/14 | 36,950 | 36,970 | 36,470 | 36,970 | 750 |
| 2024/03/13 | 37,230 | 37,270 | 36,630 | 36,950 | 747 |
| 2024/03/12 | 36,600 | 36,960 | 36,280 | 36,870 | 1,226 |
| 2024/03/11 | 37,370 | 37,380 | 36,700 | 37,050 | 756 |
| 2024/03/08 | 37,980 | 38,240 | 37,900 | 38,070 | 188 |
| 2024/03/07 | 38,920 | 38,920 | 37,910 | 37,980 | 1,104 |
| 2024/03/06 | 38,240 | 38,460 | 38,230 | 38,460 | 217 |
| 2024/03/05 | 38,220 | 38,620 | 38,120 | 38,580 | 1,510 |
| 2024/03/04 | 38,120 | 38,980 | 38,090 | 38,370 | 3,097 |
| 2024/03/01 | 37,410 | 38,090 | 37,410 | 38,030 | 304 |
| 2024/02/29 | 37,000 | 37,450 | 36,970 | 37,390 | 539 |
| 2024/02/28 | 37,450 | 37,450 | 37,300 | 37,310 | 472 |
| 2024/02/27 | 37,660 | 37,660 | 37,400 | 37,470 | 256 |
| 2024/02/26 | 37,540 | 37,540 | 37,370 | 37,400 | 414 |
| 2024/02/22 | 37,240 | 37,400 | 36,960 | 37,390 | 1,354 |
| 2024/02/21 | 36,370 | 36,520 | 36,300 | 36,510 | 657 |
| 2024/02/20 | 36,700 | 36,890 | 36,590 | 36,720 | 796 |
| 2024/02/19 | 36,870 | 36,870 | 36,600 | 36,730 | 2,990 |
| 2024/02/16 | 37,000 | 39,280 | 36,600 | 36,900 | 562 |
| 2024/02/15 | 36,680 | 36,700 | 36,300 | 36,690 | 957 |
| 2024/02/14 | 36,370 | 36,580 | 36,300 | 36,460 | 982 |
| 2024/02/13 | 36,560 | 36,970 | 36,440 | 36,920 | 960 |
| 2024/02/09 | 35,740 | 36,050 | 35,740 | 35,860 | 445 |
| 2024/02/08 | 35,580 | 35,840 | 35,400 | 35,740 | 284 |
| 2024/02/07 | 35,200 | 35,330 | 35,070 | 35,220 | 797 |
| 2024/02/06 | 35,710 | 35,710 | 35,400 | 35,470 | 1,039 |
| 2024/02/05 | 35,910 | 35,990 | 35,750 | 35,880 | 769 |
| 2024/02/02 | 35,620 | 35,770 | 35,520 | 35,520 | 96 |
| 2024/02/01 | 35,560 | 35,560 | 35,280 | 35,370 | 1,187 |
| 2024/01/31 | 35,300 | 35,560 | 35,190 | 35,560 | 2,700 |
| 2024/01/30 | 35,480 | 35,550 | 35,400 | 35,400 | 534 |
| 2024/01/29 | 35,120 | 35,440 | 35,120 | 35,280 | 347 |
| 2024/01/26 | 35,360 | 35,360 | 34,990 | 35,120 | 569 |
| 2024/01/25 | 35,620 | 35,700 | 35,420 | 35,680 | 384 |
| 2024/01/24 | 35,950 | 35,950 | 35,480 | 35,660 | 980 |
| 2024/01/23 | 36,120 | 36,450 | 35,820 | 35,960 | 720 |
| 2024/01/22 | 35,750 | 35,910 | 35,660 | 35,910 | 785 |
| 2024/01/19 | 35,330 | 35,370 | 35,080 | 35,250 | 2,318 |
| 2024/01/18 | 34,500 | 34,800 | 34,380 | 34,630 | 2,301 |
| 2024/01/17 | 34,940 | 35,300 | 34,660 | 34,660 | 126 |
| 2024/01/16 | 34,960 | 35,010 | 34,680 | 34,810 | 220 |
| 2024/01/15 | 35,200 | 35,520 | 34,740 | 35,180 | 8,004 |
| 2024/01/12 | 34,370 | 35,040 | 34,370 | 34,850 | 355 |
| 2024/01/11 | 34,480 | 34,730 | 34,350 | 34,560 | 491 |
| 2024/01/10 | 33,440 | 33,970 | 33,340 | 33,950 | 872 |
| 2024/01/09 | 33,660 | 33,660 | 32,910 | 33,130 | 457 |
| 2024/01/05 | 33,110 | 33,110 | 32,650 | 32,740 | 116 |
| 2024/01/04 | 32,830 | 32,830 | 32,280 | 32,830 | 582 |