(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 |
|---|---|---|---|---|---|
| 2023/12/29 | 31,520 | 31,700 | 31,500 | 31,580 | 253 |
| 2023/12/28 | 31,330 | 31,570 | 31,330 | 31,440 | 44 |
| 2023/12/27 | 31,150 | 31,530 | 31,150 | 31,460 | 289 |
| 2023/12/26 | 31,020 | 31,020 | 30,960 | 31,010 | 116 |
| 2023/12/25 | 31,300 | 31,300 | 31,020 | 31,020 | 38 |
| 2023/12/22 | 31,060 | 31,100 | 31,050 | 31,050 | 63 |
| 2023/12/21 | 30,860 | 31,010 | 30,860 | 31,010 | 86 |
| 2023/12/20 | 31,140 | 31,400 | 31,140 | 31,200 | 99 |
| 2023/12/19 | 30,900 | 31,030 | 30,810 | 31,030 | 14 |
| 2023/12/18 | 30,700 | 30,740 | 30,600 | 30,740 | 39 |
| 2023/12/15 | 31,030 | 31,030 | 30,950 | 31,000 | 14 |
| 2023/12/14 | 31,060 | 31,070 | 30,850 | 30,970 | 19 |
| 2023/12/13 | 31,030 | 31,060 | 30,950 | 30,950 | 85 |
| 2023/12/12 | 31,160 | 31,160 | 30,890 | 30,890 | 26 |
| 2023/12/11 | 30,920 | 31,010 | 30,860 | 31,010 | 28 |
| 2023/12/08 | 30,920 | 30,920 | 30,500 | 30,610 | 76 |
| 2023/12/07 | 30,900 | 31,020 | 30,900 | 30,920 | 10 |
| 2023/12/06 | 30,620 | 31,170 | 30,620 | 31,170 | 12 |
| 2023/12/05 | 30,700 | 30,870 | 30,660 | 30,660 | 5 |
| 2023/12/04 | 30,960 | 30,960 | 30,690 | 30,790 | 135 |
| 2023/12/01 | 31,250 | 31,250 | 31,020 | 31,060 | 90 |
| 2023/11/30 | 30,930 | 31,070 | 30,930 | 31,070 | 59 |
| 2023/11/29 | 31,050 | 31,230 | 31,020 | 31,160 | 28 |
| 2023/11/28 | 31,060 | 31,060 | 30,960 | 30,970 | 15 |
| 2023/11/27 | 31,260 | 31,310 | 30,950 | 31,060 | 127 |
| 2023/11/24 | 31,230 | 31,290 | 31,170 | 31,170 | 84 |
| 2023/11/22 | 30,890 | 31,170 | 30,890 | 31,160 | 156 |
| 2023/11/21 | 30,770 | 31,030 | 30,770 | 31,030 | 24 |
| 2023/11/20 | 30,860 | 30,990 | 30,770 | 30,810 | 36 |
| 2023/11/17 | 30,750 | 30,950 | 30,500 | 30,950 | 34 |
| 2023/11/16 | 30,660 | 30,790 | 30,660 | 30,670 | 46 |
| 2023/11/15 | 30,580 | 30,600 | 30,480 | 30,600 | 64 |
| 2023/11/14 | 30,530 | 30,530 | 30,260 | 30,260 | 45 |
| 2023/11/13 | 30,570 | 30,570 | 28,690 | 30,380 | 65 |
| 2023/11/10 | 30,270 | 30,470 | 30,210 | 30,470 | 249 |
| 2023/11/09 | 30,310 | 30,690 | 30,280 | 30,690 | 20 |
| 2023/11/08 | 30,400 | 30,400 | 30,340 | 30,340 | 17 |
| 2023/11/07 | 30,590 | 30,590 | 30,400 | 30,400 | 11 |
| 2023/11/06 | 30,630 | 30,800 | 30,570 | 30,740 | 126 |
| 2023/11/02 | 30,100 | 30,260 | 30,070 | 30,080 | 83 |
| 2023/11/01 | 30,010 | 30,010 | 29,820 | 29,910 | 40 |
| 2023/10/31 | 29,125 | 29,580 | 29,110 | 29,510 | 16 |
| 2023/10/30 | 29,265 | 29,265 | 29,000 | 29,055 | 21 |
| 2023/10/27 | 29,010 | 29,270 | 29,010 | 29,270 | 17 |
| 2023/10/26 | 28,850 | 28,900 | 28,850 | 28,860 | 19 |
| 2023/10/25 | 29,225 | 29,400 | 29,225 | 29,255 | 16 |
| 2023/10/24 | 29,115 | 29,115 | 28,670 | 28,975 | 28 |
| 2023/10/23 | 29,090 | 29,090 | 29,000 | 29,050 | 44 |
| 2023/10/20 | 29,180 | 29,370 | 29,095 | 29,310 | 33 |
| 2023/10/19 | 29,290 | 29,480 | 29,290 | 29,370 | 15 |
| 2023/10/18 | 29,720 | 29,720 | 29,390 | 29,600 | 27 |
| 2023/10/17 | 29,620 | 29,780 | 29,620 | 29,680 | 89 |
| 2023/10/16 | 29,705 | 29,705 | 29,285 | 29,285 | 145 |
| 2023/10/13 | 30,170 | 30,170 | 29,845 | 29,865 | 35 |
| 2023/10/12 | 30,260 | 30,340 | 30,210 | 30,340 | 37 |
| 2023/10/11 | 30,250 | 30,260 | 30,180 | 30,240 | 14 |
| 2023/10/10 | 29,900 | 30,260 | 29,900 | 30,260 | 37 |
| 2023/10/06 | 29,910 | 29,925 | 29,800 | 29,800 | 82 |
| 2023/10/05 | 29,455 | 29,835 | 29,455 | 29,770 | 149 |
| 2023/10/04 | 29,475 | 29,585 | 29,385 | 29,440 | 37 |
| 2023/10/03 | 30,020 | 30,020 | 29,700 | 29,700 | 27 |
| 2023/10/02 | 30,330 | 30,500 | 30,050 | 30,050 | 39 |
| 2023/09/29 | 30,490 | 30,490 | 30,170 | 30,170 | 32 |
| 2023/09/28 | 30,600 | 30,600 | 30,200 | 30,250 | 38 |
| 2023/09/27 | 30,420 | 30,420 | 30,280 | 30,280 | 3 |
| 2023/09/26 | 30,570 | 30,570 | 30,570 | 30,570 | 1 |
| 2023/09/25 | 30,590 | 30,740 | 30,470 | 30,730 | 34 |
| 2023/09/22 | 30,290 | 30,460 | 30,230 | 30,440 | 99 |
| 2023/09/21 | 30,700 | 30,740 | 30,550 | 30,550 | 5 |
| 2023/09/20 | 31,260 | 31,260 | 30,920 | 30,920 | 19 |
| 2023/09/19 | 31,090 | 31,290 | 31,050 | 31,080 | 20 |
| 2023/09/15 | 31,290 | 31,410 | 31,270 | 31,360 | 44 |
| 2023/09/14 | 31,010 | 31,100 | 30,850 | 31,100 | 11 |
| 2023/09/13 | 30,950 | 31,100 | 30,860 | 30,920 | 138 |
| 2023/09/12 | 30,860 | 31,020 | 30,860 | 31,020 | 2,044 |
| 2023/09/11 | 30,840 | 30,920 | 30,660 | 30,680 | 932 |
| 2023/09/08 | 30,880 | 31,030 | 30,780 | 30,780 | 45 |
| 2023/09/07 | 30,920 | 31,080 | 30,920 | 31,030 | 17 |
| 2023/09/06 | 30,910 | 31,020 | 30,910 | 31,020 | 45 |
| 2023/09/05 | 30,800 | 30,950 | 30,750 | 30,750 | 23 |
| 2023/09/04 | 30,910 | 30,910 | 30,830 | 30,900 | 143 |
| 2023/09/01 | 30,640 | 30,890 | 30,640 | 30,800 | 41 |
| 2023/08/31 | 30,380 | 30,670 | 30,380 | 30,670 | 31 |
| 2023/08/30 | 30,390 | 30,500 | 30,380 | 30,380 | 140 |
| 2023/08/29 | 30,210 | 30,400 | 30,210 | 30,340 | 21 |
| 2023/08/28 | 30,120 | 30,200 | 30,120 | 30,200 | 63 |
| 2023/08/25 | 29,710 | 29,925 | 29,710 | 29,890 | 6 |
| 2023/08/24 | 29,995 | 30,150 | 29,970 | 30,100 | 54 |
| 2023/08/23 | 29,745 | 29,850 | 29,745 | 29,825 | 123 |
| 2023/08/22 | 29,820 | 29,820 | 29,745 | 29,790 | 36 |
| 2023/08/21 | 29,465 | 29,635 | 29,465 | 29,630 | 132 |
| 2023/08/18 | 29,485 | 29,485 | 29,335 | 29,335 | 47 |
| 2023/08/17 | 29,850 | 29,850 | 29,465 | 29,640 | 32 |
| 2023/08/16 | 29,995 | 29,995 | 29,840 | 29,880 | 18 |
| 2023/08/15 | 30,110 | 30,110 | 30,070 | 30,100 | 16 |
| 2023/08/14 | 30,300 | 30,300 | 29,950 | 29,950 | 12 |
| 2023/08/10 | 29,950 | 30,010 | 29,950 | 30,010 | 41 |
| 2023/08/09 | 29,975 | 29,995 | 29,890 | 29,890 | 13 |
| 2023/08/08 | 30,090 | 30,090 | 29,940 | 29,970 | 14 |
| 2023/08/07 | 29,760 | 29,895 | 29,685 | 29,890 | 10 |
| 2023/08/04 | 29,645 | 29,695 | 29,545 | 29,695 | 24 |
| 2023/08/03 | 29,865 | 29,890 | 29,720 | 29,720 | 61 |
| 2023/08/02 | 30,380 | 30,380 | 30,010 | 30,010 | 37 |
| 2023/08/01 | 30,820 | 30,820 | 30,540 | 30,560 | 313 |
| 2023/07/31 | 30,510 | 30,650 | 30,510 | 30,560 | 15 |
| 2023/07/28 | 30,000 | 30,310 | 29,770 | 30,310 | 59 |
| 2023/07/27 | 30,200 | 30,390 | 30,200 | 30,390 | 3 |
| 2023/07/26 | 30,120 | 30,120 | 29,895 | 30,120 | 25 |
| 2023/07/25 | 30,250 | 30,250 | 30,040 | 30,130 | 23 |
| 2023/07/24 | 30,240 | 30,360 | 30,240 | 30,310 | 11 |
| 2023/07/21 | 29,890 | 30,100 | 29,890 | 30,000 | 10 |
| 2023/07/20 | 30,300 | 30,300 | 30,050 | 30,150 | 13 |
| 2023/07/19 | 30,300 | 30,310 | 30,200 | 30,260 | 37 |
| 2023/07/18 | 30,150 | 30,190 | 29,950 | 30,000 | 28 |
| 2023/07/14 | 30,210 | 30,340 | 29,980 | 30,200 | 23 |
| 2023/07/13 | 29,775 | 30,150 | 29,690 | 30,150 | 23 |
| 2023/07/12 | 30,100 | 30,120 | 29,995 | 30,020 | 11 |
| 2023/07/11 | 30,300 | 30,300 | 30,040 | 30,130 | 46 |
| 2023/07/10 | 30,200 | 30,370 | 30,180 | 30,230 | 2,080 |
| 2023/07/07 | 30,310 | 30,440 | 30,190 | 30,300 | 26 |
| 2023/07/06 | 30,640 | 30,640 | 30,400 | 30,500 | 20 |
| 2023/07/05 | 30,810 | 30,830 | 30,660 | 30,830 | 528 |
| 2023/07/04 | 30,950 | 30,950 | 30,840 | 30,920 | 4,535 |
| 2023/07/03 | 31,150 | 31,150 | 31,000 | 31,000 | 47 |
| 2023/06/30 | 30,840 | 30,840 | 30,650 | 30,840 | 31 |
| 2023/06/29 | 31,120 | 31,160 | 30,840 | 30,840 | 21 |
| 2023/06/28 | 30,500 | 31,060 | 30,500 | 31,060 | 77 |
| 2023/06/27 | 30,260 | 30,350 | 30,110 | 30,350 | 27 |
| 2023/06/26 | 30,340 | 30,420 | 30,200 | 30,380 | 54 |
| 2023/06/23 | 31,030 | 31,030 | 30,320 | 30,440 | 60 |
| 2023/06/22 | 30,960 | 31,150 | 30,880 | 30,880 | 20 |
| 2023/06/21 | 30,490 | 30,920 | 30,490 | 30,900 | 132 |
| 2023/06/20 | 30,870 | 30,870 | 30,630 | 30,680 | 11 |
| 2023/06/19 | 31,150 | 31,150 | 30,780 | 30,920 | 68 |
| 2023/06/16 | 30,790 | 31,000 | 30,670 | 31,000 | 59 |
| 2023/06/15 | 30,890 | 31,000 | 30,890 | 30,980 | 292 |
| 2023/06/14 | 30,860 | 30,930 | 30,730 | 30,890 | 75 |
| 2023/06/13 | 30,400 | 30,760 | 30,400 | 30,580 | 118 |
| 2023/06/12 | 30,270 | 30,340 | 30,210 | 30,300 | 45 |
| 2023/06/09 | 30,040 | 30,040 | 29,890 | 30,010 | 83 |
| 2023/06/08 | 29,950 | 29,985 | 29,565 | 29,565 | 98 |
| 2023/06/07 | 30,400 | 30,500 | 30,050 | 30,050 | 111 |
| 2023/06/06 | 30,020 | 30,280 | 29,900 | 30,240 | 176 |
| 2023/06/05 | 30,310 | 30,310 | 30,050 | 30,170 | 67 |
| 2023/06/02 | 29,520 | 29,830 | 29,520 | 29,830 | 113 |
| 2023/06/01 | 29,235 | 29,370 | 29,235 | 29,330 | 58 |
| 2023/05/31 | 29,165 | 29,205 | 29,000 | 29,140 | 20 |
| 2023/05/30 | 29,020 | 29,340 | 29,020 | 29,340 | 33 |
| 2023/05/29 | 29,600 | 29,600 | 29,340 | 29,520 | 66 |
| 2023/05/26 | 29,230 | 29,310 | 29,210 | 29,280 | 22 |
| 2023/05/25 | 29,320 | 29,400 | 29,240 | 29,240 | 183 |
| 2023/05/24 | 29,670 | 29,690 | 29,405 | 29,600 | 179 |
| 2023/05/23 | 30,110 | 30,230 | 29,895 | 29,950 | 102 |
| 2023/05/22 | 29,810 | 30,060 | 29,810 | 30,060 | 248 |
| 2023/05/19 | 29,940 | 30,020 | 29,795 | 29,915 | 92 |
| 2023/05/18 | 29,990 | 29,990 | 29,675 | 29,880 | 462 |
| 2023/05/17 | 29,620 | 29,730 | 29,540 | 29,730 | 140 |
| 2023/05/16 | 29,460 | 29,585 | 29,445 | 29,445 | 43 |
| 2023/05/15 | 29,270 | 29,500 | 29,270 | 29,440 | 53 |
| 2023/05/12 | 29,100 | 29,130 | 29,055 | 29,115 | 45 |
| 2023/05/11 | 28,990 | 29,040 | 28,980 | 28,990 | 33 |
| 2023/05/10 | 29,030 | 29,095 | 28,880 | 28,880 | 44 |
| 2023/05/09 | 28,870 | 29,075 | 28,870 | 29,075 | 43 |
| 2023/05/08 | 28,865 | 28,865 | 28,785 | 28,785 | 126 |
| 2023/05/02 | 28,950 | 28,950 | 28,845 | 28,865 | 18 |
| 2023/05/01 | 28,985 | 28,985 | 28,795 | 28,800 | 129 |
| 2023/04/28 | 28,535 | 28,700 | 28,475 | 28,700 | 59 |
| 2023/04/27 | 28,195 | 28,295 | 28,195 | 28,240 | 7 |
| 2023/04/26 | 28,405 | 28,405 | 28,220 | 28,290 | 37 |
| 2023/04/25 | 28,570 | 28,570 | 28,470 | 28,470 | 14 |
| 2023/04/24 | 28,390 | 28,410 | 28,380 | 28,380 | 26 |
| 2023/04/21 | 28,435 | 28,435 | 28,350 | 28,390 | 12 |
| 2023/04/20 | 28,310 | 28,750 | 28,310 | 28,750 | 21 |
| 2023/04/19 | 28,500 | 28,555 | 28,500 | 28,500 | 4 |
| 2023/04/18 | 28,300 | 28,550 | 28,300 | 28,550 | 147 |
| 2023/04/17 | 28,370 | 28,370 | 28,200 | 28,205 | 53 |
| 2023/04/14 | 28,410 | 28,410 | 28,160 | 28,215 | 33 |
| 2023/04/13 | 28,010 | 28,100 | 28,010 | 28,100 | 60 |
| 2023/04/12 | 27,640 | 28,050 | 27,640 | 28,010 | 26 |
| 2023/04/11 | 27,880 | 27,970 | 27,855 | 27,855 | 19 |
| 2023/04/10 | 27,640 | 27,760 | 27,640 | 27,670 | 65 |
| 2023/04/07 | 27,565 | 27,570 | 27,530 | 27,570 | 6 |
| 2023/04/06 | 27,520 | 27,575 | 27,480 | 27,535 | 85 |
| 2023/04/05 | 27,990 | 27,990 | 27,665 | 27,665 | 68 |
| 2023/04/04 | 28,030 | 28,060 | 27,925 | 28,050 | 20 |
| 2023/04/03 | 27,970 | 28,035 | 27,970 | 27,975 | 104 |
| 2023/03/31 | 27,745 | 27,905 | 27,705 | 27,850 | 498 |
| 2023/03/30 | 27,720 | 27,825 | 27,560 | 27,595 | 328 |
| 2023/03/29 | 27,375 | 27,615 | 27,280 | 27,615 | 98 |
| 2023/03/28 | 27,440 | 27,440 | 27,170 | 27,170 | 48 |
| 2023/03/27 | 27,265 | 27,360 | 27,265 | 27,335 | 40 |
| 2023/03/24 | 27,080 | 27,155 | 27,040 | 27,155 | 17 |
| 2023/03/23 | 27,125 | 27,280 | 26,965 | 27,280 | 76 |
| 2023/03/22 | 27,140 | 27,300 | 27,075 | 27,295 | 58 |
| 2023/03/20 | 27,225 | 27,225 | 26,865 | 26,865 | 57 |
| 2023/03/17 | 26,960 | 27,225 | 26,960 | 27,225 | 29 |
| 2023/03/16 | 26,470 | 26,880 | 26,440 | 26,880 | 126 |
| 2023/03/15 | 27,155 | 27,155 | 26,800 | 26,830 | 86 |
| 2023/03/14 | 27,000 | 27,050 | 26,745 | 26,825 | 371 |
| 2023/03/13 | 27,455 | 27,455 | 27,200 | 27,335 | 91 |
| 2023/03/10 | 27,830 | 27,950 | 27,680 | 27,700 | 70 |
| 2023/03/09 | 28,075 | 28,170 | 28,065 | 28,170 | 100 |
| 2023/03/08 | 27,930 | 27,965 | 27,930 | 27,965 | 34 |
| 2023/03/07 | 27,825 | 28,045 | 27,815 | 28,010 | 2,099 |
| 2023/03/06 | 27,810 | 27,865 | 27,775 | 27,845 | 72 |
| 2023/03/03 | 27,585 | 27,720 | 27,535 | 27,705 | 207 |
| 2023/03/02 | 27,400 | 27,400 | 27,350 | 27,355 | 34 |
| 2023/03/01 | 27,390 | 27,415 | 27,345 | 27,415 | 22 |
| 2023/02/28 | 27,485 | 27,520 | 27,470 | 27,470 | 16 |
| 2023/02/27 | 27,395 | 27,395 | 27,305 | 27,305 | 41 |
| 2023/02/24 | 27,310 | 27,515 | 27,255 | 27,485 | 112 |
| 2023/02/22 | 27,550 | 27,550 | 27,310 | 27,415 | 121 |
| 2023/02/21 | 27,775 | 27,825 | 27,700 | 27,740 | 136 |
| 2023/02/20 | 27,710 | 27,815 | 27,680 | 27,815 | 20 |
| 2023/02/17 | 27,735 | 27,775 | 27,710 | 27,710 | 86 |
| 2023/02/16 | 27,820 | 28,000 | 27,820 | 27,980 | 128 |
| 2023/02/15 | 27,880 | 27,880 | 27,730 | 27,790 | 20 |
| 2023/02/14 | 27,980 | 27,980 | 27,875 | 27,875 | 76 |
| 2023/02/13 | 27,855 | 27,855 | 27,700 | 27,835 | 33 |
| 2023/02/10 | 28,140 | 28,155 | 27,855 | 27,945 | 868 |
| 2023/02/09 | 27,890 | 27,975 | 27,875 | 27,975 | 29 |
| 2023/02/08 | 27,955 | 27,980 | 27,740 | 27,980 | 43 |
| 2023/02/07 | 28,140 | 28,160 | 28,050 | 28,090 | 45 |
| 2023/02/06 | 28,195 | 28,265 | 28,195 | 28,265 | 8 |
| 2023/02/03 | 28,300 | 28,300 | 28,070 | 28,070 | 39 |
| 2023/02/02 | 28,265 | 28,265 | 28,150 | 28,160 | 100 |
| 2023/02/01 | 28,130 | 28,245 | 28,130 | 28,140 | 25 |
| 2023/01/31 | 28,055 | 28,165 | 28,055 | 28,165 | 13 |
| 2023/01/30 | 28,115 | 28,115 | 28,040 | 28,055 | 29 |
| 2023/01/27 | 28,280 | 28,280 | 28,085 | 28,180 | 71 |
| 2023/01/26 | 28,195 | 28,250 | 28,195 | 28,225 | 43 |
| 2023/01/25 | 28,015 | 28,185 | 28,015 | 28,180 | 44 |
| 2023/01/24 | 27,830 | 28,125 | 27,830 | 28,125 | 83 |
| 2023/01/23 | 27,545 | 27,705 | 27,545 | 27,705 | 81 |
| 2023/01/20 | 27,140 | 27,355 | 27,140 | 27,355 | 54 |
| 2023/01/19 | 27,285 | 27,345 | 27,165 | 27,180 | 38 |
| 2023/01/18 | 27,000 | 27,410 | 26,950 | 27,400 | 59 |
| 2023/01/17 | 26,820 | 26,905 | 26,760 | 26,860 | 57 |
| 2023/01/16 | 26,835 | 26,900 | 26,730 | 26,760 | 62 |
| 2023/01/13 | 27,005 | 27,080 | 26,850 | 26,890 | 41 |
| 2023/01/12 | 27,010 | 27,080 | 27,010 | 27,080 | 47 |
| 2023/01/11 | 26,935 | 27,145 | 26,935 | 27,050 | 42 |
| 2023/01/10 | 27,260 | 27,260 | 26,940 | 26,980 | 59 |
| 2023/01/06 | 26,910 | 27,005 | 26,895 | 27,005 | 36 |
| 2023/01/05 | 27,320 | 27,320 | 26,900 | 27,030 | 136 |
| 2023/01/04 | 27,000 | 27,095 | 26,850 | 27,095 | 42 |