(NEXT FUNDS)情報通信･サービス上場投信(1626)の株価時系列情報
(NEXT FUNDS)情報通信･サービス上場投信(1626)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 | 40,620 | 40,630 | 40,510 | 40,510 | 8 |
| 2025/07/29 | 40,570 | 40,600 | 40,360 | 40,600 | 121 |
| 2025/07/28 | 41,120 | 41,150 | 40,540 | 40,600 | 139 |
| 2025/07/25 | 41,120 | 41,320 | 40,820 | 40,820 | 386 |
| 2025/07/24 | 40,870 | 41,220 | 40,800 | 41,080 | 324 |
| 2025/07/23 | 40,000 | 40,580 | 39,890 | 40,470 | 132 |
| 2025/07/22 | 39,980 | 40,300 | 39,680 | 39,730 | 111 |
| 2025/07/18 | 39,940 | 39,940 | 39,750 | 39,940 | 141 |
| 2025/07/17 | 39,190 | 39,720 | 39,190 | 39,680 | 225 |
| 2025/07/16 | 39,290 | 39,300 | 39,000 | 39,220 | 93 |
| 2025/07/15 | 39,390 | 39,390 | 38,990 | 39,050 | 288 |
| 2025/07/14 | 39,350 | 39,350 | 39,070 | 39,210 | 126 |
| 2025/07/11 | 40,300 | 40,540 | 39,990 | 39,990 | 514 |
| 2025/07/10 | 40,500 | 40,500 | 40,000 | 40,000 | 217 |
| 2025/07/09 | 40,540 | 40,540 | 40,120 | 40,310 | 1,111 |
| 2025/07/08 | 40,580 | 40,610 | 40,410 | 40,510 | 2,838 |
| 2025/07/07 | 40,490 | 40,650 | 40,450 | 40,540 | 71 |
| 2025/07/04 | 40,500 | 40,520 | 40,360 | 40,400 | 120 |
| 2025/07/03 | 40,600 | 40,600 | 40,260 | 40,420 | 58 |
| 2025/07/02 | 40,510 | 40,840 | 40,510 | 40,700 | 33 |
| 2025/07/01 | 41,500 | 41,500 | 40,980 | 41,090 | 77 |
| 2025/06/30 | 41,370 | 41,570 | 41,330 | 41,330 | 77 |
| 2025/06/27 | 40,700 | 40,890 | 40,600 | 40,810 | 71 |
| 2025/06/26 | 40,050 | 40,340 | 40,050 | 40,330 | 150 |
| 2025/06/25 | 39,820 | 40,040 | 39,730 | 40,040 | 108 |
| 2025/06/24 | 39,940 | 39,960 | 39,780 | 39,890 | 71 |
| 2025/06/23 | 39,450 | 39,450 | 39,180 | 39,300 | 82 |
| 2025/06/20 | 39,900 | 39,900 | 39,580 | 39,600 | 116 |
| 2025/06/19 | 39,950 | 40,080 | 39,900 | 39,900 | 72 |
| 2025/06/18 | 39,320 | 40,000 | 39,320 | 40,000 | 201 |
| 2025/06/17 | 39,300 | 39,460 | 39,260 | 39,450 | 66 |
| 2025/06/16 | 39,020 | 39,200 | 38,980 | 39,100 | 62 |
| 2025/06/13 | 39,000 | 39,000 | 38,620 | 38,810 | 86 |
| 2025/06/12 | 39,180 | 39,300 | 39,010 | 39,010 | 390 |
| 2025/06/11 | 39,210 | 39,210 | 39,000 | 39,110 | 42 |
| 2025/06/10 | 39,000 | 39,180 | 39,000 | 39,120 | 107 |
| 2025/06/09 | 38,720 | 39,010 | 38,720 | 39,000 | 998 |
| 2025/06/06 | 38,800 | 38,800 | 38,580 | 38,580 | 28 |
| 2025/06/05 | 38,600 | 38,710 | 38,480 | 38,490 | 39 |
| 2025/06/04 | 38,620 | 38,950 | 38,620 | 38,870 | 22 |
| 2025/06/03 | 39,040 | 39,040 | 38,620 | 38,620 | 30 |
| 2025/06/02 | 38,840 | 38,900 | 38,610 | 38,750 | 96 |
| 2025/05/30 | 39,000 | 39,300 | 38,870 | 39,250 | 102 |
| 2025/05/29 | 39,350 | 39,510 | 39,130 | 39,430 | 174 |
| 2025/05/28 | 39,510 | 39,510 | 39,080 | 39,220 | 141 |
| 2025/05/27 | 38,790 | 39,270 | 38,790 | 39,270 | 55 |
| 2025/05/26 | 38,500 | 39,900 | 38,390 | 38,980 | 334 |
| 2025/05/23 | 38,090 | 38,420 | 38,090 | 38,380 | 22 |
| 2025/05/22 | 38,000 | 38,260 | 38,000 | 38,090 | 25 |
| 2025/05/21 | 38,680 | 38,680 | 38,110 | 38,110 | 57 |
| 2025/05/20 | 38,870 | 38,970 | 38,570 | 38,590 | 21 |
| 2025/05/19 | 38,500 | 38,560 | 38,380 | 38,480 | 83 |
| 2025/05/16 | 38,500 | 38,790 | 38,500 | 38,790 | 35 |
| 2025/05/15 | 38,750 | 39,010 | 38,570 | 38,600 | 167 |
| 2025/05/14 | 39,340 | 39,430 | 38,760 | 39,070 | 53 |
| 2025/05/13 | 39,220 | 39,250 | 39,050 | 39,230 | 483 |
| 2025/05/12 | 39,170 | 39,170 | 38,530 | 38,750 | 180 |
| 2025/05/09 | 38,650 | 39,040 | 38,650 | 38,970 | 73 |
| 2025/05/08 | 38,310 | 38,650 | 38,310 | 38,610 | 57 |
| 2025/05/07 | 38,540 | 38,640 | 38,330 | 38,350 | 367 |
| 2025/05/02 | 37,910 | 38,270 | 37,760 | 38,200 | 2,117 |
| 2025/05/01 | 37,540 | 37,960 | 37,470 | 37,740 | 398 |
| 2025/04/30 | 37,250 | 37,520 | 37,250 | 37,520 | 110 |
| 2025/04/28 | 36,860 | 37,100 | 36,860 | 36,980 | 40 |
| 2025/04/25 | 36,610 | 36,890 | 36,600 | 36,890 | 42 |
| 2025/04/24 | 36,800 | 36,800 | 36,180 | 36,270 | 56 |
| 2025/04/23 | 36,000 | 36,530 | 36,000 | 36,180 | 15 |
| 2025/04/22 | 35,690 | 36,040 | 35,690 | 36,000 | 12 |
| 2025/04/21 | 36,280 | 36,280 | 35,890 | 35,950 | 65 |
| 2025/04/18 | 36,190 | 36,370 | 36,130 | 36,350 | 39 |
| 2025/04/17 | 35,700 | 36,170 | 35,700 | 36,170 | 336 |
| 2025/04/16 | 35,810 | 35,820 | 35,480 | 35,700 | 50 |
| 2025/04/15 | 36,100 | 36,100 | 35,730 | 35,810 | 20 |
| 2025/04/14 | 35,820 | 35,820 | 35,550 | 35,610 | 106 |
| 2025/04/11 | 35,340 | 36,030 | 34,610 | 36,030 | 786 |
| 2025/04/10 | 34,180 | 36,160 | 33,970 | 36,040 | 884 |
| 2025/04/09 | 34,270 | 34,270 | 33,190 | 33,480 | 1,396 |
| 2025/04/08 | 33,470 | 34,540 | 33,470 | 34,400 | 398 |
| 2025/04/07 | 33,190 | 33,800 | 30,330 | 32,770 | 226 |
| 2025/04/04 | 34,820 | 35,190 | 34,000 | 34,940 | 115 |
| 2025/04/03 | 35,000 | 35,520 | 34,620 | 35,520 | 221 |
| 2025/04/02 | 36,380 | 36,380 | 35,720 | 36,070 | 54 |
| 2025/04/01 | 36,350 | 36,370 | 36,060 | 36,180 | 302 |
| 2025/03/31 | 36,340 | 36,340 | 35,850 | 35,900 | 164 |
| 2025/03/28 | 37,300 | 37,480 | 37,000 | 37,210 | 59 |
| 2025/03/27 | 37,240 | 37,390 | 37,190 | 37,280 | 21 |
| 2025/03/26 | 37,400 | 37,600 | 37,350 | 37,590 | 470 |
| 2025/03/25 | 37,350 | 37,390 | 37,110 | 37,190 | 183 |
| 2025/03/24 | 37,340 | 37,340 | 37,130 | 37,130 | 584 |
| 2025/03/21 | 37,190 | 37,200 | 37,010 | 37,100 | 268 |
| 2025/03/19 | 36,800 | 37,140 | 36,800 | 36,990 | 95 |
| 2025/03/18 | 36,860 | 36,860 | 36,640 | 36,820 | 290 |
| 2025/03/17 | 36,710 | 36,750 | 36,540 | 36,540 | 621 |
| 2025/03/14 | 35,960 | 36,560 | 35,900 | 36,530 | 50 |
| 2025/03/13 | 36,850 | 36,900 | 36,660 | 36,660 | 144 |
| 2025/03/12 | 36,020 | 36,580 | 36,020 | 36,530 | 72 |
| 2025/03/11 | 36,320 | 36,390 | 35,720 | 36,390 | 159 |
| 2025/03/10 | 36,970 | 36,970 | 36,500 | 36,790 | 75 |
| 2025/03/07 | 37,010 | 37,150 | 36,750 | 36,870 | 256 |
| 2025/03/06 | 37,660 | 37,910 | 37,660 | 37,870 | 217 |
| 2025/03/05 | 37,540 | 37,620 | 37,390 | 37,570 | 49 |
| 2025/03/04 | 37,720 | 37,720 | 37,270 | 37,440 | 460 |
| 2025/03/03 | 37,890 | 37,890 | 37,370 | 37,720 | 132 |
| 2025/02/28 | 37,560 | 37,560 | 36,910 | 37,190 | 143 |
| 2025/02/27 | 37,730 | 38,030 | 37,730 | 37,880 | 50 |
| 2025/02/26 | 37,900 | 37,900 | 37,410 | 37,700 | 2,259 |
| 2025/02/25 | 38,020 | 38,080 | 37,780 | 38,080 | 134 |
| 2025/02/21 | 38,280 | 38,600 | 38,280 | 38,500 | 173 |
| 2025/02/20 | 39,080 | 39,080 | 38,380 | 38,830 | 51 |
| 2025/02/19 | 39,120 | 39,130 | 38,950 | 39,080 | 33 |
| 2025/02/18 | 39,000 | 39,300 | 38,950 | 39,230 | 154 |
| 2025/02/17 | 39,120 | 39,120 | 38,810 | 38,950 | 73 |
| 2025/02/14 | 39,010 | 39,120 | 39,000 | 39,040 | 139 |
| 2025/02/13 | 38,850 | 39,140 | 38,440 | 39,010 | 1,102 |
| 2025/02/12 | 39,520 | 39,520 | 38,800 | 38,920 | 92 |
| 2025/02/10 | 39,840 | 39,840 | 38,530 | 38,820 | 332 |
| 2025/02/07 | 39,000 | 39,250 | 38,640 | 39,250 | 101 |
| 2025/02/06 | 38,890 | 39,170 | 38,890 | 38,940 | 90 |
| 2025/02/05 | 38,560 | 38,940 | 38,560 | 38,860 | 51 |
| 2025/02/04 | 38,600 | 38,820 | 38,280 | 38,440 | 177 |
| 2025/02/03 | 37,710 | 38,190 | 37,710 | 38,190 | 66 |
| 2025/01/31 | 38,670 | 38,670 | 38,450 | 38,620 | 82 |
| 2025/01/30 | 38,560 | 38,700 | 38,390 | 38,620 | 62 |
| 2025/01/29 | 38,600 | 38,670 | 38,500 | 38,500 | 34 |
| 2025/01/28 | 37,750 | 38,360 | 37,700 | 38,360 | 64 |
| 2025/01/27 | 38,530 | 38,530 | 37,880 | 38,100 | 148 |
| 2025/01/24 | 37,800 | 38,330 | 37,800 | 37,830 | 91 |
| 2025/01/23 | 37,530 | 37,760 | 37,490 | 37,760 | 81 |
| 2025/01/22 | 36,560 | 37,340 | 36,560 | 37,310 | 184 |
| 2025/01/21 | 36,740 | 36,740 | 36,380 | 36,550 | 57 |
| 2025/01/20 | 36,860 | 36,860 | 36,650 | 36,650 | 71 |
| 2025/01/17 | 36,450 | 36,450 | 36,090 | 36,400 | 62 |
| 2025/01/16 | 36,850 | 37,080 | 36,850 | 36,960 | 49 |
| 2025/01/15 | 36,670 | 36,840 | 36,500 | 36,560 | 114 |
| 2025/01/14 | 36,950 | 36,950 | 36,280 | 36,500 | 140 |
| 2025/01/10 | 37,250 | 37,450 | 36,800 | 37,450 | 21 |
| 2025/01/09 | 37,190 | 37,290 | 36,910 | 37,250 | 61 |
| 2025/01/08 | 37,130 | 37,390 | 37,000 | 37,390 | 35 |
| 2025/01/07 | 37,280 | 37,650 | 37,280 | 37,390 | 222 |
| 2025/01/06 | 37,800 | 37,800 | 37,000 | 37,020 | 1,324 |
| 2024/12/30 | 37,960 | 37,980 | 37,600 | 37,650 | 63 |
| 2024/12/27 | 37,660 | 38,030 | 37,650 | 37,890 | 129 |
| 2024/12/26 | 37,100 | 37,430 | 37,100 | 37,360 | 62 |
| 2024/12/25 | 37,240 | 37,240 | 36,900 | 36,900 | 274 |
| 2024/12/24 | 37,540 | 37,540 | 37,100 | 37,160 | 81 |
| 2024/12/23 | 37,230 | 37,520 | 37,230 | 37,520 | 109 |
| 2024/12/20 | 37,830 | 37,830 | 37,030 | 37,030 | 51 |
| 2024/12/19 | 37,310 | 37,380 | 36,870 | 37,340 | 109 |
| 2024/12/18 | 38,030 | 38,030 | 37,580 | 37,820 | 65 |
| 2024/12/17 | 37,750 | 38,120 | 37,750 | 38,040 | 117 |
| 2024/12/16 | 37,960 | 37,960 | 37,680 | 37,730 | 281 |
| 2024/12/13 | 37,640 | 37,820 | 37,560 | 37,820 | 36 |
| 2024/12/12 | 37,930 | 38,200 | 37,930 | 38,080 | 281 |
| 2024/12/11 | 37,500 | 37,520 | 37,400 | 37,520 | 16 |
| 2024/12/10 | 37,480 | 37,540 | 37,350 | 37,450 | 1,336 |
| 2024/12/09 | 37,460 | 37,870 | 37,460 | 37,660 | 423 |
| 2024/12/06 | 37,400 | 37,400 | 37,090 | 37,190 | 68 |
| 2024/12/05 | 37,210 | 37,420 | 37,210 | 37,380 | 160 |
| 2024/12/04 | 37,230 | 37,230 | 37,030 | 37,210 | 108 |
| 2024/12/03 | 36,960 | 37,250 | 36,930 | 37,100 | 233 |
| 2024/12/02 | 36,450 | 36,830 | 36,450 | 36,830 | 122 |
| 2024/11/29 | 36,350 | 36,540 | 36,350 | 36,450 | 233 |
| 2024/11/28 | 35,720 | 36,470 | 35,720 | 36,390 | 136 |
| 2024/11/27 | 36,030 | 36,180 | 36,010 | 36,180 | 176 |
| 2024/11/26 | 36,010 | 36,010 | 35,700 | 35,910 | 259 |
| 2024/11/25 | 36,210 | 36,210 | 35,950 | 36,170 | 1,343 |
| 2024/11/22 | 35,660 | 35,800 | 35,610 | 35,770 | 31 |
| 2024/11/21 | 35,670 | 35,670 | 35,370 | 35,370 | 33 |
| 2024/11/20 | 35,430 | 35,680 | 35,430 | 35,600 | 18 |
| 2024/11/19 | 36,160 | 36,160 | 35,510 | 35,570 | 56 |
| 2024/11/18 | 35,640 | 35,820 | 35,640 | 35,670 | 106 |
| 2024/11/15 | 36,050 | 36,100 | 35,900 | 35,940 | 12 |
| 2024/11/14 | 36,230 | 36,260 | 36,010 | 36,010 | 24 |
| 2024/11/13 | 36,690 | 36,790 | 36,090 | 36,280 | 50 |
| 2024/11/12 | 36,740 | 37,120 | 36,600 | 36,640 | 119 |
| 2024/11/11 | 36,390 | 36,540 | 36,390 | 36,490 | 33 |
| 2024/11/08 | 36,070 | 36,630 | 36,070 | 36,420 | 103 |
| 2024/11/07 | 36,000 | 36,140 | 35,740 | 36,070 | 209 |
| 2024/11/06 | 35,520 | 35,880 | 35,110 | 35,670 | 215 |
| 2024/11/05 | 35,170 | 35,200 | 34,800 | 35,200 | 199 |
| 2024/11/01 | 35,140 | 35,350 | 35,080 | 35,080 | 46 |
| 2024/10/31 | 35,590 | 35,840 | 35,590 | 35,840 | 30 |
| 2024/10/30 | 35,770 | 35,950 | 35,710 | 35,840 | 50 |
| 2024/10/29 | 35,420 | 35,590 | 35,310 | 35,590 | 31 |
| 2024/10/28 | 34,610 | 35,300 | 34,610 | 35,300 | 55 |
| 2024/10/25 | 34,800 | 34,800 | 34,560 | 34,610 | 45 |
| 2024/10/24 | 34,790 | 35,000 | 34,610 | 34,860 | 228 |
| 2024/10/23 | 35,300 | 35,300 | 35,000 | 35,000 | 32 |
| 2024/10/22 | 35,760 | 35,760 | 35,210 | 35,300 | 36 |
| 2024/10/21 | 35,780 | 35,780 | 35,570 | 35,620 | 18 |
| 2024/10/18 | 35,890 | 35,890 | 35,620 | 35,630 | 38 |
| 2024/10/17 | 36,000 | 36,010 | 35,640 | 35,780 | 69 |
| 2024/10/16 | 35,920 | 36,090 | 35,750 | 35,850 | 51 |
| 2024/10/15 | 36,150 | 36,360 | 36,150 | 36,270 | 56 |
| 2024/10/11 | 36,150 | 36,150 | 35,830 | 35,830 | 37 |
| 2024/10/10 | 36,150 | 36,150 | 35,950 | 35,990 | 71 |
| 2024/10/09 | 35,910 | 36,120 | 35,680 | 35,940 | 87 |
| 2024/10/08 | 35,730 | 35,730 | 35,550 | 35,660 | 75 |
| 2024/10/07 | 35,970 | 36,100 | 35,890 | 36,100 | 4,157 |
| 2024/10/04 | 35,260 | 35,460 | 35,260 | 35,300 | 75 |