(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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 35,390 | 35,500 | 35,050 | 35,190 | 92 |
| 2024/10/02 | 34,970 | 35,060 | 34,690 | 34,690 | 148 |
| 2024/10/01 | 35,500 | 35,500 | 35,130 | 35,320 | 368 |
| 2024/09/30 | 34,170 | 35,290 | 34,000 | 34,890 | 376 |
| 2024/09/27 | 36,020 | 36,270 | 35,840 | 36,270 | 82 |
| 2024/09/26 | 35,460 | 35,900 | 35,460 | 35,840 | 55 |
| 2024/09/25 | 35,430 | 35,430 | 35,160 | 35,160 | 26 |
| 2024/09/24 | 35,570 | 35,700 | 35,410 | 35,410 | 129 |
| 2024/09/20 | 35,530 | 35,670 | 35,350 | 35,390 | 937 |
| 2024/09/19 | 34,940 | 35,390 | 34,940 | 35,220 | 1,060 |
| 2024/09/18 | 34,910 | 34,910 | 34,480 | 34,530 | 112 |
| 2024/09/17 | 34,690 | 34,700 | 34,170 | 34,230 | 6,489 |
| 2024/09/13 | 34,590 | 34,750 | 34,560 | 34,630 | 62 |
| 2024/09/12 | 34,690 | 34,980 | 34,690 | 34,940 | 232 |
| 2024/09/11 | 34,550 | 34,550 | 34,100 | 34,100 | 147 |
| 2024/09/10 | 34,700 | 34,760 | 34,590 | 34,590 | 80 |
| 2024/09/09 | 33,740 | 34,540 | 33,550 | 34,540 | 945 |
| 2024/09/06 | 34,800 | 34,860 | 34,390 | 34,390 | 15 |
| 2024/09/05 | 34,410 | 34,880 | 34,350 | 34,580 | 34 |
| 2024/09/04 | 34,860 | 35,030 | 34,400 | 34,400 | 91 |
| 2024/09/03 | 35,260 | 35,660 | 35,260 | 35,560 | 90 |
| 2024/09/02 | 35,380 | 35,530 | 35,130 | 35,190 | 68 |
| 2024/08/30 | 35,150 | 35,340 | 35,150 | 35,340 | 128 |
| 2024/08/29 | 35,120 | 35,120 | 34,970 | 35,060 | 60 |
| 2024/08/28 | 35,140 | 35,200 | 35,030 | 35,120 | 113 |
| 2024/08/27 | 34,830 | 35,210 | 34,830 | 35,210 | 84 |
| 2024/08/26 | 34,640 | 34,760 | 34,510 | 34,760 | 122 |
| 2024/08/23 | 34,830 | 34,900 | 34,780 | 34,870 | 21 |
| 2024/08/22 | 34,660 | 34,760 | 34,530 | 34,630 | 105 |
| 2024/08/21 | 33,680 | 34,530 | 33,680 | 34,530 | 46 |
| 2024/08/20 | 34,120 | 34,420 | 34,070 | 34,360 | 72 |
| 2024/08/19 | 34,030 | 34,110 | 33,780 | 33,780 | 90 |
| 2024/08/16 | 33,770 | 34,190 | 33,640 | 34,190 | 260 |
| 2024/08/15 | 33,330 | 33,500 | 33,190 | 33,210 | 58 |
| 2024/08/14 | 32,790 | 33,380 | 32,790 | 33,380 | 136 |
| 2024/08/13 | 32,900 | 32,900 | 32,600 | 32,780 | 50 |
| 2024/08/09 | 32,600 | 33,030 | 32,070 | 32,310 | 48 |
| 2024/08/08 | 32,470 | 32,470 | 31,720 | 31,900 | 19 |
| 2024/08/07 | 30,800 | 32,950 | 30,800 | 32,510 | 6,669 |
| 2024/08/06 | 31,540 | 31,660 | 30,750 | 31,170 | 113 |
| 2024/08/05 | 31,000 | 31,000 | 28,900 | 30,050 | 298 |
| 2024/08/02 | 32,850 | 33,020 | 32,600 | 32,600 | 185 |
| 2024/08/01 | 34,920 | 34,920 | 33,700 | 33,860 | 291 |
| 2024/07/31 | 34,460 | 34,920 | 34,240 | 34,920 | 31 |
| 2024/07/30 | 34,740 | 34,820 | 34,650 | 34,820 | 26 |
| 2024/07/29 | 34,370 | 34,870 | 34,350 | 34,870 | 34 |
| 2024/07/26 | 34,430 | 34,490 | 34,180 | 34,180 | 16 |
| 2024/07/25 | 35,300 | 35,300 | 34,360 | 34,360 | 210 |
| 2024/07/24 | 35,680 | 35,680 | 35,300 | 35,320 | 124 |
| 2024/07/23 | 35,890 | 35,890 | 35,650 | 35,700 | 19 |
| 2024/07/22 | 35,670 | 35,780 | 35,650 | 35,700 | 832 |
| 2024/07/19 | 36,020 | 36,050 | 35,840 | 35,930 | 17 |
| 2024/07/18 | 35,970 | 36,390 | 35,970 | 36,200 | 122 |
| 2024/07/17 | 36,620 | 36,700 | 36,450 | 36,580 | 90 |
| 2024/07/16 | 36,790 | 36,810 | 36,520 | 36,520 | 3,524 |
| 2024/07/12 | 36,790 | 36,800 | 35,920 | 36,660 | 131 |
| 2024/07/11 | 36,900 | 36,900 | 36,200 | 36,790 | 276 |
| 2024/07/10 | 36,960 | 37,150 | 36,810 | 37,150 | 285 |
| 2024/07/09 | 36,320 | 36,960 | 36,280 | 36,900 | 129 |
| 2024/07/08 | 36,510 | 36,560 | 36,290 | 36,300 | 180 |
| 2024/07/05 | 36,400 | 36,420 | 36,300 | 36,380 | 319 |
| 2024/07/04 | 36,300 | 36,300 | 36,040 | 36,280 | 72 |
| 2024/07/03 | 35,990 | 36,070 | 35,880 | 36,060 | 78 |
| 2024/07/02 | 35,570 | 35,860 | 35,480 | 35,770 | 79 |
| 2024/07/01 | 35,640 | 35,800 | 35,440 | 35,590 | 36 |
| 2024/06/28 | 35,410 | 35,530 | 35,330 | 35,330 | 92 |
| 2024/06/27 | 35,620 | 35,620 | 35,100 | 35,200 | 134 |
| 2024/06/26 | 35,110 | 35,250 | 35,030 | 35,250 | 69 |
| 2024/06/25 | 34,680 | 35,020 | 34,560 | 35,020 | 88 |
| 2024/06/24 | 34,540 | 34,720 | 34,400 | 34,650 | 53 |
| 2024/06/21 | 34,520 | 34,810 | 34,460 | 34,460 | 357 |
| 2024/06/20 | 34,470 | 34,510 | 34,390 | 34,390 | 3 |
| 2024/06/19 | 34,600 | 34,600 | 34,370 | 34,420 | 169 |
| 2024/06/18 | 34,260 | 34,380 | 34,160 | 34,320 | 194 |
| 2024/06/17 | 34,060 | 34,060 | 33,780 | 34,000 | 82 |
| 2024/06/14 | 33,990 | 34,340 | 33,930 | 34,280 | 25 |
| 2024/06/13 | 34,270 | 34,270 | 34,060 | 34,060 | 65 |
| 2024/06/12 | 34,290 | 34,290 | 34,030 | 34,030 | 39 |
| 2024/06/11 | 34,370 | 34,550 | 34,330 | 34,360 | 45 |
| 2024/06/10 | 34,250 | 34,410 | 34,240 | 34,410 | 84 |
| 2024/06/07 | 34,110 | 34,170 | 34,090 | 34,150 | 109 |
| 2024/06/06 | 34,570 | 34,570 | 34,130 | 34,170 | 46 |
| 2024/06/05 | 34,340 | 34,340 | 34,090 | 34,290 | 342 |
| 2024/06/04 | 34,270 | 34,600 | 34,260 | 34,560 | 166 |
| 2024/06/03 | 34,060 | 34,300 | 34,060 | 34,250 | 78 |
| 2024/05/31 | 33,490 | 33,950 | 33,470 | 33,910 | 101 |
| 2024/05/30 | 33,090 | 33,350 | 32,930 | 33,300 | 341 |
| 2024/05/29 | 33,470 | 33,630 | 33,300 | 33,300 | 279 |
| 2024/05/28 | 33,610 | 33,690 | 33,470 | 33,550 | 58 |
| 2024/05/27 | 33,550 | 33,590 | 33,390 | 33,590 | 79 |
| 2024/05/24 | 33,330 | 33,570 | 33,300 | 33,500 | 245 |
| 2024/05/23 | 33,610 | 33,710 | 33,330 | 33,660 | 45 |
| 2024/05/22 | 33,570 | 33,690 | 33,570 | 33,590 | 35 |
| 2024/05/21 | 33,890 | 33,990 | 33,700 | 33,700 | 198 |
| 2024/05/20 | 33,760 | 34,130 | 33,760 | 33,830 | 210 |
| 2024/05/17 | 33,870 | 33,870 | 33,590 | 33,730 | 92 |
| 2024/05/16 | 33,740 | 33,940 | 33,590 | 33,940 | 212 |
| 2024/05/15 | 33,720 | 33,760 | 33,450 | 33,460 | 185 |
| 2024/05/14 | 33,580 | 33,800 | 33,560 | 33,770 | 493 |
| 2024/05/13 | 33,150 | 33,390 | 33,150 | 33,350 | 51 |
| 2024/05/10 | 33,000 | 33,610 | 33,000 | 33,160 | 493 |
| 2024/05/09 | 32,900 | 33,150 | 32,900 | 33,000 | 79 |
| 2024/05/08 | 33,290 | 33,310 | 32,880 | 32,890 | 103 |
| 2024/05/07 | 33,280 | 33,310 | 33,160 | 33,290 | 70 |
| 2024/05/02 | 32,810 | 32,870 | 32,760 | 32,820 | 103 |
| 2024/05/01 | 33,010 | 33,010 | 32,780 | 32,990 | 69 |
| 2024/04/30 | 33,100 | 33,140 | 32,920 | 33,140 | 138 |
| 2024/04/26 | 32,690 | 32,870 | 32,480 | 32,790 | 70 |
| 2024/04/25 | 32,610 | 32,780 | 32,460 | 32,460 | 410 |
| 2024/04/24 | 32,840 | 32,980 | 32,740 | 32,980 | 65 |
| 2024/04/23 | 32,700 | 32,700 | 32,500 | 32,650 | 51 |
| 2024/04/22 | 32,380 | 32,540 | 32,360 | 32,410 | 44 |
| 2024/04/19 | 32,270 | 32,270 | 31,660 | 32,020 | 706 |
| 2024/04/18 | 32,390 | 32,640 | 32,380 | 32,500 | 267 |
| 2024/04/17 | 32,940 | 32,940 | 32,430 | 32,490 | 1,315 |
| 2024/04/16 | 33,060 | 33,060 | 32,790 | 32,870 | 311 |
| 2024/04/15 | 33,330 | 33,340 | 33,200 | 33,300 | 72 |
| 2024/04/12 | 33,590 | 33,800 | 33,560 | 33,630 | 138 |
| 2024/04/11 | 33,400 | 33,580 | 33,370 | 33,540 | 69 |
| 2024/04/10 | 33,910 | 33,930 | 33,690 | 33,690 | 61 |
| 2024/04/09 | 33,910 | 33,920 | 33,720 | 33,910 | 256 |
| 2024/04/08 | 33,700 | 33,970 | 33,700 | 33,810 | 91 |
| 2024/04/05 | 33,830 | 33,830 | 33,300 | 33,590 | 206 |
| 2024/04/04 | 33,880 | 34,110 | 33,830 | 33,890 | 53 |
| 2024/04/03 | 33,860 | 33,860 | 33,600 | 33,650 | 199 |
| 2024/04/02 | 34,340 | 34,420 | 33,930 | 34,040 | 73 |
| 2024/04/01 | 34,640 | 34,640 | 34,250 | 34,290 | 309 |
| 2024/03/29 | 34,570 | 34,660 | 34,490 | 34,630 | 83 |
| 2024/03/28 | 34,930 | 35,440 | 34,390 | 34,480 | 131 |
| 2024/03/27 | 34,600 | 34,870 | 34,600 | 34,820 | 36 |
| 2024/03/26 | 34,580 | 34,620 | 34,440 | 34,590 | 98 |
| 2024/03/25 | 34,870 | 34,960 | 34,590 | 34,590 | 163 |
| 2024/03/22 | 34,840 | 35,140 | 34,840 | 35,140 | 225 |
| 2024/03/21 | 34,860 | 35,030 | 34,780 | 34,880 | 251 |
| 2024/03/19 | 34,300 | 34,520 | 34,150 | 34,490 | 55 |
| 2024/03/18 | 33,830 | 34,300 | 33,830 | 34,290 | 85 |
| 2024/03/15 | 33,550 | 33,840 | 33,550 | 33,700 | 54 |
| 2024/03/14 | 33,560 | 33,720 | 33,450 | 33,710 | 3,773 |
| 2024/03/13 | 34,090 | 34,090 | 33,610 | 33,720 | 46 |
| 2024/03/12 | 33,720 | 33,860 | 33,470 | 33,820 | 304 |
| 2024/03/11 | 33,960 | 34,040 | 33,640 | 33,980 | 294 |
| 2024/03/08 | 34,300 | 34,540 | 33,910 | 34,420 | 70 |
| 2024/03/07 | 34,530 | 34,530 | 34,250 | 34,300 | 272 |
| 2024/03/06 | 34,060 | 34,180 | 33,910 | 34,130 | 204 |
| 2024/03/05 | 34,080 | 34,270 | 34,000 | 34,190 | 494 |
| 2024/03/04 | 34,870 | 34,870 | 34,230 | 34,290 | 207 |
| 2024/03/01 | 34,200 | 34,440 | 34,170 | 34,440 | 184 |
| 2024/02/29 | 34,140 | 34,230 | 33,950 | 34,160 | 272 |
| 2024/02/28 | 34,070 | 34,290 | 34,070 | 34,270 | 63 |
| 2024/02/27 | 34,160 | 34,250 | 34,100 | 34,110 | 90 |
| 2024/02/26 | 34,100 | 34,260 | 34,000 | 34,090 | 201 |
| 2024/02/22 | 34,050 | 34,050 | 33,890 | 33,890 | 91 |
| 2024/02/21 | 33,650 | 33,830 | 33,650 | 33,830 | 34 |
| 2024/02/20 | 34,000 | 34,000 | 33,730 | 33,830 | 511 |
| 2024/02/19 | 33,810 | 33,970 | 33,730 | 33,950 | 292 |
| 2024/02/16 | 34,070 | 36,350 | 33,940 | 34,040 | 217 |
| 2024/02/15 | 33,900 | 33,900 | 33,620 | 33,640 | 97 |
| 2024/02/14 | 33,750 | 33,910 | 33,600 | 33,730 | 92 |
| 2024/02/13 | 33,920 | 34,080 | 33,750 | 34,030 | 262 |
| 2024/02/09 | 33,270 | 33,560 | 33,270 | 33,310 | 52 |
| 2024/02/08 | 33,060 | 33,290 | 32,920 | 33,170 | 49 |
| 2024/02/07 | 32,910 | 32,940 | 32,730 | 32,850 | 141 |
| 2024/02/06 | 33,410 | 33,410 | 33,100 | 33,100 | 44 |
| 2024/02/05 | 33,720 | 33,720 | 33,390 | 33,420 | 334 |
| 2024/02/02 | 33,430 | 33,610 | 33,330 | 33,460 | 128 |
| 2024/02/01 | 33,050 | 33,170 | 33,000 | 33,130 | 192 |
| 2024/01/31 | 33,110 | 33,280 | 32,970 | 33,280 | 387 |
| 2024/01/30 | 33,320 | 33,360 | 33,200 | 33,280 | 50 |
| 2024/01/29 | 32,910 | 33,230 | 32,910 | 33,120 | 171 |
| 2024/01/26 | 33,170 | 33,170 | 32,930 | 32,960 | 83 |
| 2024/01/25 | 33,310 | 33,310 | 33,200 | 33,260 | 45 |
| 2024/01/24 | 33,650 | 33,650 | 33,290 | 33,450 | 266 |
| 2024/01/23 | 34,010 | 34,010 | 33,580 | 33,610 | 41 |
| 2024/01/22 | 33,420 | 33,750 | 33,420 | 33,750 | 162 |
| 2024/01/19 | 33,500 | 33,500 | 33,200 | 33,250 | 145 |
| 2024/01/18 | 33,090 | 33,250 | 33,070 | 33,170 | 39 |
| 2024/01/17 | 33,400 | 33,630 | 33,210 | 33,210 | 218 |
| 2024/01/16 | 33,610 | 33,610 | 33,260 | 33,290 | 290 |
| 2024/01/15 | 33,580 | 33,700 | 33,300 | 33,700 | 365 |
| 2024/01/12 | 33,150 | 33,470 | 33,070 | 33,380 | 166 |
| 2024/01/11 | 33,010 | 33,050 | 32,780 | 33,010 | 170 |
| 2024/01/10 | 32,310 | 32,700 | 32,260 | 32,670 | 167 |
| 2024/01/09 | 31,870 | 32,170 | 31,870 | 32,130 | 105 |
| 2024/01/05 | 31,690 | 31,790 | 31,650 | 31,790 | 69 |
| 2024/01/04 | 31,340 | 31,590 | 31,180 | 31,590 | 86 |