(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 |
|---|---|---|---|---|---|
| 2010/12/30 | 8,690 | 8,690 | 8,650 | 8,690 | 2,809 |
| 2010/12/29 | 8,750 | 8,750 | 8,750 | 8,750 | 10 |
| 2010/12/28 | 0 | 0 | 0 | 8,780 | 0 |
| 2010/12/27 | 0 | 0 | 0 | 8,780 | 0 |
| 2010/12/24 | 8,770 | 8,780 | 8,750 | 8,780 | 490 |
| 2010/12/22 | 8,810 | 8,820 | 8,780 | 8,780 | 2,433 |
| 2010/12/21 | 8,780 | 8,830 | 8,780 | 8,830 | 207 |
| 2010/12/20 | 8,720 | 8,720 | 8,720 | 8,720 | 2 |
| 2010/12/17 | 8,760 | 8,760 | 8,730 | 8,730 | 118 |
| 2010/12/16 | 8,780 | 8,780 | 8,780 | 8,780 | 3 |
| 2010/12/15 | 8,800 | 8,800 | 8,800 | 8,800 | 2 |
| 2010/12/14 | 8,710 | 8,710 | 8,710 | 8,710 | 3 |
| 2010/12/13 | 8,670 | 8,670 | 8,650 | 8,650 | 15 |
| 2010/12/10 | 8,700 | 8,740 | 8,700 | 8,740 | 4 |
| 2010/12/09 | 8,680 | 8,680 | 8,680 | 8,680 | 10 |
| 2010/12/08 | 8,650 | 8,690 | 8,650 | 8,690 | 214 |
| 2010/12/07 | 8,580 | 8,580 | 8,580 | 8,580 | 204 |
| 2010/12/06 | 8,580 | 8,590 | 8,580 | 8,590 | 31 |
| 2010/12/03 | 8,580 | 8,580 | 8,580 | 8,580 | 1 |
| 2010/12/02 | 8,600 | 8,600 | 8,560 | 8,560 | 4 |
| 2010/12/01 | 0 | 0 | 0 | 8,400 | 0 |
| 2010/11/30 | 0 | 0 | 0 | 8,400 | 0 |
| 2010/11/29 | 0 | 0 | 0 | 8,400 | 0 |
| 2010/11/26 | 8,400 | 8,400 | 8,400 | 8,400 | 1 |
| 2010/11/25 | 8,400 | 8,400 | 8,400 | 8,400 | 2 |
| 2010/11/24 | 0 | 0 | 0 | 8,410 | 0 |
| 2010/11/22 | 0 | 0 | 0 | 8,410 | 0 |
| 2010/11/19 | 8,410 | 8,410 | 8,410 | 8,410 | 50 |
| 2010/11/18 | 8,340 | 8,370 | 8,340 | 8,370 | 8 |
| 2010/11/17 | 8,260 | 8,260 | 8,260 | 8,260 | 5 |
| 2010/11/16 | 8,320 | 8,320 | 8,320 | 8,320 | 22 |
| 2010/11/15 | 8,300 | 8,300 | 8,280 | 8,280 | 90 |
| 2010/11/12 | 8,280 | 8,280 | 8,260 | 8,270 | 87 |
| 2010/11/11 | 8,290 | 8,290 | 8,290 | 8,290 | 1 |
| 2010/11/10 | 0 | 0 | 0 | 8,140 | 0 |
| 2010/11/09 | 8,140 | 8,140 | 8,140 | 8,140 | 4 |
| 2010/11/08 | 8,120 | 8,120 | 8,080 | 8,080 | 26 |
| 2010/11/05 | 8,070 | 8,100 | 8,070 | 8,100 | 67 |
| 2010/11/04 | 7,930 | 7,940 | 7,930 | 7,930 | 27 |
| 2010/11/02 | 7,870 | 7,870 | 7,830 | 7,870 | 208 |
| 2010/11/01 | 7,900 | 7,900 | 7,840 | 7,880 | 60 |
| 2010/10/29 | 7,900 | 7,910 | 7,870 | 7,910 | 38 |
| 2010/10/28 | 7,950 | 7,950 | 7,950 | 7,950 | 1 |
| 2010/10/27 | 0 | 0 | 0 | 7,920 | 0 |
| 2010/10/26 | 7,930 | 7,960 | 7,920 | 7,920 | 1,211 |
| 2010/10/25 | 0 | 0 | 0 | 7,950 | 0 |
| 2010/10/22 | 7,950 | 7,950 | 7,950 | 7,950 | 5 |
| 2010/10/21 | 7,910 | 7,920 | 7,880 | 7,880 | 8 |
| 2010/10/20 | 7,900 | 7,910 | 7,890 | 7,910 | 323 |
| 2010/10/19 | 8,000 | 8,000 | 8,000 | 8,000 | 50 |
| 2010/10/18 | 0 | 0 | 0 | 7,970 | 0 |
| 2010/10/15 | 8,010 | 8,010 | 7,950 | 7,970 | 46 |
| 2010/10/14 | 8,050 | 8,050 | 8,050 | 8,050 | 1 |
| 2010/10/13 | 7,960 | 7,960 | 7,950 | 7,950 | 315 |
| 2010/10/12 | 8,160 | 8,160 | 7,940 | 7,940 | 64 |
| 2010/10/08 | 0 | 0 | 0 | 8,190 | 0 |
| 2010/10/07 | 8,190 | 8,190 | 8,190 | 8,190 | 10 |
| 2010/10/06 | 8,170 | 8,170 | 8,170 | 8,170 | 1 |
| 2010/10/05 | 8,040 | 8,040 | 8,040 | 8,040 | 1 |
| 2010/10/04 | 8,130 | 8,130 | 8,090 | 8,090 | 3 |
| 2010/10/01 | 8,060 | 8,090 | 8,060 | 8,090 | 55 |
| 2010/09/30 | 8,280 | 8,280 | 8,200 | 8,200 | 403 |
| 2010/09/29 | 0 | 0 | 0 | 8,340 | 0 |
| 2010/09/28 | 0 | 0 | 0 | 8,340 | 0 |
| 2010/09/27 | 0 | 0 | 0 | 8,340 | 0 |
| 2010/09/24 | 0 | 0 | 0 | 8,340 | 0 |
| 2010/09/22 | 8,340 | 8,340 | 8,340 | 8,340 | 100 |
| 2010/09/21 | 0 | 0 | 0 | 8,370 | 0 |
| 2010/09/17 | 0 | 0 | 0 | 8,370 | 0 |
| 2010/09/16 | 0 | 0 | 0 | 8,370 | 0 |
| 2010/09/15 | 8,270 | 8,370 | 8,270 | 8,370 | 101 |
| 2010/09/14 | 8,250 | 8,250 | 8,250 | 8,250 | 2 |
| 2010/09/13 | 8,240 | 8,240 | 8,230 | 8,230 | 4 |
| 2010/09/10 | 8,180 | 8,180 | 8,180 | 8,180 | 2 |
| 2010/09/09 | 0 | 0 | 0 | 8,060 | 0 |
| 2010/09/08 | 8,100 | 8,100 | 8,060 | 8,060 | 2 |
| 2010/09/07 | 8,190 | 8,190 | 8,150 | 8,150 | 644 |
| 2010/09/06 | 0 | 0 | 0 | 8,130 | 0 |
| 2010/09/03 | 8,100 | 8,130 | 8,100 | 8,130 | 310 |
| 2010/09/02 | 8,090 | 8,090 | 8,020 | 8,090 | 1,823 |
| 2010/09/01 | 8,010 | 8,010 | 8,010 | 8,010 | 303 |
| 2010/08/31 | 8,080 | 8,080 | 8,020 | 8,020 | 3 |
| 2010/08/30 | 8,180 | 8,180 | 8,180 | 8,180 | 31 |
| 2010/08/27 | 0 | 0 | 0 | 8,040 | 0 |
| 2010/08/26 | 8,010 | 8,040 | 8,010 | 8,040 | 404 |
| 2010/08/25 | 7,980 | 8,020 | 7,980 | 7,980 | 90 |
| 2010/08/24 | 8,040 | 8,040 | 8,040 | 8,040 | 611 |
| 2010/08/23 | 8,110 | 8,110 | 8,110 | 8,110 | 9 |
| 2010/08/20 | 8,170 | 8,170 | 8,170 | 8,170 | 317 |
| 2010/08/19 | 8,200 | 8,220 | 8,200 | 8,220 | 2,115 |
| 2010/08/18 | 8,150 | 8,170 | 8,070 | 8,170 | 311 |
| 2010/08/17 | 8,090 | 8,110 | 8,080 | 8,110 | 918 |
| 2010/08/16 | 8,070 | 8,120 | 8,070 | 8,120 | 916 |
| 2010/08/13 | 0 | 0 | 0 | 8,060 | 0 |
| 2010/08/12 | 8,060 | 8,060 | 8,060 | 8,060 | 1 |
| 2010/08/11 | 0 | 0 | 0 | 8,360 | 0 |
| 2010/08/10 | 8,380 | 8,380 | 8,360 | 8,360 | 81 |
| 2010/08/09 | 8,280 | 8,310 | 8,280 | 8,300 | 322 |
| 2010/08/06 | 8,260 | 8,330 | 8,260 | 8,330 | 934 |
| 2010/08/05 | 8,270 | 8,270 | 8,270 | 8,270 | 3 |
| 2010/08/04 | 8,190 | 8,190 | 8,190 | 8,190 | 310 |
| 2010/08/03 | 0 | 0 | 0 | 8,290 | 0 |
| 2010/08/02 | 0 | 0 | 0 | 8,290 | 0 |
| 2010/07/30 | 8,290 | 8,290 | 8,290 | 8,290 | 308 |
| 2010/07/29 | 8,380 | 8,380 | 8,380 | 8,380 | 1 |
| 2010/07/28 | 8,460 | 8,460 | 8,460 | 8,460 | 1 |
| 2010/07/27 | 8,360 | 8,360 | 8,360 | 8,360 | 305 |
| 2010/07/26 | 8,370 | 8,420 | 8,370 | 8,410 | 315 |
| 2010/07/23 | 8,310 | 8,310 | 8,310 | 8,310 | 304 |
| 2010/07/22 | 0 | 0 | 0 | 8,280 | 0 |
| 2010/07/21 | 8,280 | 8,280 | 8,280 | 8,280 | 1 |
| 2010/07/20 | 0 | 0 | 0 | 8,320 | 0 |
| 2010/07/16 | 8,400 | 8,400 | 8,320 | 8,320 | 5 |
| 2010/07/15 | 8,520 | 8,520 | 8,520 | 8,520 | 2 |
| 2010/07/14 | 8,650 | 8,650 | 8,650 | 8,650 | 21 |
| 2010/07/13 | 0 | 0 | 0 | 8,880 | 0 |
| 2010/07/12 | 8,910 | 8,910 | 8,880 | 8,880 | 3 |
| 2010/07/09 | 0 | 0 | 0 | 8,770 | 0 |
| 2010/07/08 | 0 | 0 | 0 | 8,770 | 0 |
| 2010/07/07 | 8,770 | 8,770 | 8,770 | 8,770 | 20 |
| 2010/07/06 | 0 | 0 | 0 | 8,680 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 8,680 | 0 |
| 2010/07/02 | 0 | 0 | 0 | 8,680 | 0 |
| 2010/07/01 | 0 | 0 | 0 | 8,680 | 0 |
| 2010/06/30 | 8,680 | 8,680 | 8,680 | 8,680 | 1 |
| 2010/06/29 | 0 | 0 | 0 | 8,830 | 0 |
| 2010/06/28 | 8,860 | 8,860 | 8,830 | 8,830 | 14 |
| 2010/06/25 | 8,880 | 8,960 | 8,860 | 8,930 | 2,700 |
| 2010/06/24 | 8,940 | 9,000 | 8,940 | 9,000 | 16 |
| 2010/06/23 | 9,000 | 9,000 | 8,960 | 8,960 | 23 |
| 2010/06/22 | 9,110 | 9,150 | 9,110 | 9,150 | 2 |
| 2010/06/21 | 9,150 | 9,210 | 9,150 | 9,210 | 102 |
| 2010/06/18 | 0 | 0 | 0 | 8,850 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 8,850 | 0 |
| 2010/06/16 | 8,850 | 8,850 | 8,850 | 8,850 | 1 |
| 2010/06/15 | 0 | 0 | 0 | 8,700 | 0 |
| 2010/06/14 | 0 | 0 | 0 | 8,700 | 0 |
| 2010/06/11 | 8,700 | 8,720 | 8,700 | 8,700 | 38 |
| 2010/06/10 | 0 | 0 | 0 | 8,540 | 0 |
| 2010/06/09 | 8,540 | 8,540 | 8,540 | 8,540 | 99 |
| 2010/06/08 | 8,520 | 8,520 | 8,520 | 8,520 | 2 |
| 2010/06/07 | 8,700 | 8,700 | 8,630 | 8,630 | 301 |
| 2010/06/04 | 8,860 | 8,860 | 8,810 | 8,810 | 304 |
| 2010/06/03 | 8,870 | 8,910 | 8,870 | 8,910 | 601 |
| 2010/06/02 | 8,730 | 8,830 | 8,730 | 8,770 | 1,212 |
| 2010/06/01 | 0 | 0 | 0 | 8,640 | 0 |
| 2010/05/31 | 0 | 0 | 0 | 8,640 | 0 |
| 2010/05/28 | 0 | 0 | 0 | 8,640 | 0 |
| 2010/05/27 | 0 | 0 | 0 | 8,640 | 0 |
| 2010/05/26 | 0 | 0 | 0 | 8,640 | 0 |
| 2010/05/25 | 8,640 | 8,640 | 8,640 | 8,640 | 4 |
| 2010/05/24 | 0 | 0 | 0 | 8,870 | 0 |
| 2010/05/21 | 8,860 | 8,870 | 8,860 | 8,870 | 2 |
| 2010/05/20 | 8,890 | 8,890 | 8,890 | 8,890 | 25 |
| 2010/05/19 | 9,020 | 9,020 | 9,020 | 9,020 | 1 |
| 2010/05/18 | 0 | 0 | 0 | 9,180 | 0 |
| 2010/05/17 | 0 | 0 | 0 | 9,180 | 0 |
| 2010/05/14 | 9,180 | 9,180 | 9,180 | 9,180 | 1 |
| 2010/05/13 | 0 | 0 | 0 | 9,170 | 0 |
| 2010/05/12 | 9,190 | 9,190 | 9,170 | 9,170 | 6 |
| 2010/05/11 | 9,360 | 9,360 | 9,160 | 9,160 | 37 |
| 2010/05/10 | 9,100 | 9,260 | 9,090 | 9,260 | 2,426 |
| 2010/05/07 | 9,080 | 9,130 | 9,080 | 9,130 | 55 |
| 2010/05/06 | 9,450 | 9,450 | 9,350 | 9,420 | 8 |
| 2010/04/30 | 9,580 | 9,640 | 9,550 | 9,550 | 2,473 |
| 2010/04/28 | 9,500 | 9,540 | 9,500 | 9,520 | 320 |
| 2010/04/27 | 9,730 | 9,740 | 9,730 | 9,740 | 658 |
| 2010/04/26 | 9,700 | 9,760 | 9,700 | 9,760 | 1,969 |
| 2010/04/23 | 9,510 | 9,550 | 9,510 | 9,550 | 2,005 |
| 2010/04/22 | 9,560 | 9,560 | 9,560 | 9,560 | 10 |
| 2010/04/21 | 9,560 | 9,560 | 9,560 | 9,560 | 2 |
| 2010/04/20 | 9,540 | 9,560 | 9,540 | 9,560 | 616 |
| 2010/04/19 | 9,420 | 9,420 | 9,420 | 9,420 | 3 |
| 2010/04/16 | 0 | 0 | 0 | 9,650 | 0 |
| 2010/04/15 | 9,640 | 9,650 | 9,640 | 9,650 | 2 |
| 2010/04/14 | 0 | 0 | 0 | 9,600 | 0 |
| 2010/04/13 | 9,640 | 9,640 | 9,540 | 9,600 | 4,235 |
| 2010/04/12 | 9,630 | 9,690 | 9,580 | 9,680 | 330 |
| 2010/04/09 | 9,540 | 9,540 | 9,540 | 9,540 | 125 |
| 2010/04/08 | 9,440 | 9,500 | 9,440 | 9,500 | 605 |
| 2010/04/07 | 9,560 | 9,580 | 9,550 | 9,570 | 2,357 |
| 2010/04/06 | 0 | 0 | 0 | 9,520 | 0 |
| 2010/04/05 | 9,790 | 9,790 | 9,520 | 9,520 | 9 |
| 2010/04/02 | 0 | 0 | 0 | 9,440 | 0 |
| 2010/04/01 | 0 | 0 | 0 | 9,440 | 0 |
| 2010/03/31 | 9,440 | 9,440 | 9,440 | 9,440 | 5 |
| 2010/03/30 | 9,430 | 9,430 | 9,420 | 9,420 | 33 |
| 2010/03/29 | 9,220 | 9,280 | 9,220 | 9,280 | 13 |
| 2010/03/26 | 9,190 | 9,230 | 9,190 | 9,230 | 44 |
| 2010/03/25 | 9,140 | 9,190 | 9,140 | 9,190 | 736 |
| 2010/03/24 | 9,150 | 9,150 | 9,070 | 9,070 | 136 |
| 2010/03/23 | 9,010 | 9,030 | 9,010 | 9,030 | 5,301 |
| 2010/03/19 | 9,040 | 9,040 | 9,040 | 9,040 | 5 |
| 2010/03/18 | 9,000 | 9,010 | 9,000 | 9,010 | 7 |
| 2010/03/16 | 8,960 | 8,960 | 8,960 | 8,960 | 20 |
| 2010/03/15 | 9,020 | 9,020 | 8,990 | 8,990 | 1,244 |
| 2010/03/12 | 8,980 | 8,980 | 8,980 | 8,980 | 211 |
| 2010/03/11 | 9,030 | 9,030 | 8,860 | 8,950 | 125 |
| 2010/03/10 | 8,930 | 8,930 | 8,900 | 8,900 | 21 |
| 2010/03/09 | 8,990 | 8,990 | 8,940 | 8,990 | 6 |
| 2010/03/05 | 8,890 | 8,930 | 8,870 | 8,870 | 3,450 |
| 2010/03/04 | 8,780 | 8,780 | 8,740 | 8,740 | 3 |
| 2010/03/03 | 8,840 | 8,870 | 8,780 | 8,830 | 2,563 |
| 2010/03/02 | 8,740 | 8,750 | 8,740 | 8,750 | 10 |
| 2010/03/01 | 8,690 | 8,740 | 8,690 | 8,740 | 312 |
| 2010/02/26 | 8,690 | 8,690 | 8,690 | 8,690 | 1 |
| 2010/02/25 | 8,720 | 8,730 | 8,680 | 8,680 | 2,969 |
| 2010/02/24 | 8,670 | 8,700 | 8,650 | 8,680 | 621 |
| 2010/02/23 | 8,780 | 8,810 | 8,780 | 8,800 | 1,745 |
| 2010/02/22 | 8,790 | 8,850 | 8,780 | 8,800 | 9,654 |
| 2010/02/19 | 8,770 | 8,770 | 8,650 | 8,670 | 1,379 |
| 2010/02/18 | 8,790 | 8,810 | 8,790 | 8,810 | 281 |
| 2010/02/17 | 8,790 | 8,830 | 8,790 | 8,830 | 922 |
| 2010/02/16 | 8,680 | 8,710 | 8,680 | 8,710 | 385 |
| 2010/02/12 | 8,730 | 8,730 | 8,730 | 8,730 | 306 |
| 2010/02/10 | 8,770 | 8,800 | 8,650 | 8,650 | 54 |
| 2010/02/09 | 8,640 | 8,640 | 8,640 | 8,640 | 2 |
| 2010/02/08 | 8,870 | 8,870 | 8,710 | 8,710 | 85 |
| 2010/02/05 | 8,900 | 8,900 | 8,740 | 8,740 | 2 |
| 2010/02/02 | 8,950 | 8,950 | 8,870 | 8,910 | 9 |
| 2010/02/01 | 8,800 | 8,800 | 8,800 | 8,800 | 1 |
| 2010/01/27 | 9,050 | 9,050 | 8,860 | 8,860 | 20 |
| 2010/01/26 | 8,960 | 8,960 | 8,880 | 8,900 | 17 |
| 2010/01/25 | 9,020 | 9,020 | 9,000 | 9,000 | 102 |
| 2010/01/22 | 9,050 | 9,050 | 8,940 | 9,020 | 132 |
| 2010/01/18 | 9,000 | 9,030 | 9,000 | 9,030 | 17 |
| 2010/01/15 | 8,800 | 9,190 | 8,800 | 9,080 | 5,386 |
| 2010/01/14 | 8,950 | 8,950 | 8,950 | 8,950 | 11 |
| 2010/01/13 | 8,790 | 8,930 | 8,790 | 8,930 | 416 |
| 2010/01/12 | 8,810 | 8,810 | 8,810 | 8,810 | 1 |
| 2010/01/08 | 8,830 | 8,830 | 8,820 | 8,820 | 324 |
| 2010/01/07 | 8,770 | 8,790 | 8,770 | 8,780 | 68 |
| 2010/01/06 | 8,700 | 8,780 | 8,690 | 8,780 | 2,254 |
| 2010/01/05 | 8,640 | 8,660 | 8,640 | 8,660 | 1,327 |