(NEXT FUNDS)商社･卸売上場投信(1629)の株価時系列情報
(NEXT FUNDS)商社･卸売上場投信(1629)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 | 86,750 | 87,220 | 86,650 | 87,170 | 336 |
| 2025/07/29 | 87,560 | 87,560 | 86,510 | 86,750 | 4,310 |
| 2025/07/28 | 88,450 | 88,450 | 87,660 | 87,870 | 2,101 |
| 2025/07/25 | 88,700 | 88,800 | 88,240 | 88,280 | 534 |
| 2025/07/24 | 88,350 | 89,400 | 88,140 | 89,050 | 1,521 |
| 2025/07/23 | 86,490 | 88,400 | 86,490 | 88,120 | 1,511 |
| 2025/07/22 | 84,740 | 85,730 | 84,550 | 85,170 | 322 |
| 2025/07/18 | 85,430 | 85,430 | 84,680 | 84,680 | 1,295 |
| 2025/07/17 | 84,720 | 85,160 | 84,300 | 85,090 | 481 |
| 2025/07/16 | 84,780 | 84,780 | 84,080 | 84,750 | 586 |
| 2025/07/15 | 85,900 | 85,900 | 84,550 | 84,730 | 1,282 |
| 2025/07/14 | 85,590 | 86,280 | 85,340 | 85,790 | 1,180 |
| 2025/07/11 | 88,170 | 89,100 | 88,170 | 88,400 | 1,114 |
| 2025/07/10 | 88,330 | 88,330 | 87,160 | 87,790 | 1,580 |
| 2025/07/09 | 88,270 | 88,580 | 87,880 | 88,250 | 430 |
| 2025/07/08 | 87,640 | 88,200 | 87,060 | 87,840 | 460 |
| 2025/07/07 | 87,660 | 88,020 | 87,200 | 87,400 | 1,018 |
| 2025/07/04 | 88,390 | 88,410 | 87,150 | 87,390 | 683 |
| 2025/07/03 | 87,190 | 88,590 | 87,010 | 88,200 | 593 |
| 2025/07/02 | 86,710 | 87,720 | 86,500 | 87,350 | 542 |
| 2025/07/01 | 87,000 | 87,090 | 86,600 | 86,820 | 308 |
| 2025/06/30 | 87,300 | 87,680 | 86,950 | 87,090 | 361 |
| 2025/06/27 | 86,890 | 87,090 | 86,400 | 86,950 | 529 |
| 2025/06/26 | 84,960 | 86,000 | 84,800 | 85,900 | 735 |
| 2025/06/25 | 85,250 | 85,250 | 84,440 | 84,630 | 724 |
| 2025/06/24 | 86,450 | 86,700 | 85,350 | 85,420 | 518 |
| 2025/06/23 | 86,200 | 86,500 | 85,500 | 85,510 | 577 |
| 2025/06/20 | 86,270 | 86,800 | 86,270 | 86,550 | 227 |
| 2025/06/19 | 87,100 | 87,100 | 86,400 | 86,800 | 433 |
| 2025/06/18 | 86,170 | 87,350 | 86,170 | 87,100 | 776 |
| 2025/06/17 | 86,600 | 86,740 | 86,360 | 86,700 | 773 |
| 2025/06/16 | 86,090 | 86,720 | 85,990 | 86,620 | 851 |
| 2025/06/13 | 86,010 | 86,010 | 84,700 | 85,100 | 721 |
| 2025/06/12 | 86,120 | 86,450 | 85,700 | 85,970 | 506 |
| 2025/06/11 | 86,090 | 86,400 | 85,700 | 86,120 | 724 |
| 2025/06/10 | 86,050 | 86,330 | 85,680 | 85,760 | 949 |
| 2025/06/09 | 86,810 | 86,840 | 85,850 | 85,850 | 427 |
| 2025/06/06 | 85,840 | 86,220 | 85,840 | 86,070 | 581 |
| 2025/06/05 | 86,220 | 86,220 | 85,600 | 86,090 | 479 |
| 2025/06/04 | 86,630 | 86,890 | 86,210 | 86,720 | 479 |
| 2025/06/03 | 87,190 | 87,190 | 86,150 | 86,180 | 428 |
| 2025/06/02 | 87,320 | 87,420 | 86,700 | 87,050 | 442 |
| 2025/05/30 | 86,710 | 88,000 | 86,600 | 87,990 | 544 |
| 2025/05/29 | 87,200 | 87,780 | 87,000 | 87,500 | 708 |
| 2025/05/28 | 87,300 | 87,500 | 86,600 | 86,850 | 377 |
| 2025/05/27 | 85,840 | 86,570 | 85,840 | 86,460 | 329 |
| 2025/05/26 | 86,150 | 86,300 | 85,600 | 86,000 | 410 |
| 2025/05/23 | 85,870 | 86,230 | 85,860 | 85,870 | 372 |
| 2025/05/22 | 86,090 | 86,590 | 85,490 | 85,600 | 632 |
| 2025/05/21 | 86,250 | 86,890 | 86,180 | 86,780 | 350 |
| 2025/05/20 | 86,670 | 87,020 | 85,600 | 85,840 | 586 |
| 2025/05/19 | 86,530 | 87,100 | 86,140 | 86,290 | 978 |
| 2025/05/16 | 86,080 | 86,480 | 85,960 | 86,270 | 479 |
| 2025/05/15 | 85,530 | 85,850 | 84,990 | 85,500 | 1,008 |
| 2025/05/14 | 87,000 | 87,000 | 84,910 | 85,550 | 2,456 |
| 2025/05/13 | 86,720 | 86,980 | 86,120 | 86,280 | 919 |
| 2025/05/12 | 84,960 | 85,500 | 84,820 | 85,370 | 932 |
| 2025/05/09 | 84,100 | 85,000 | 83,900 | 84,800 | 1,421 |
| 2025/05/08 | 83,480 | 83,640 | 82,360 | 83,640 | 669 |
| 2025/05/07 | 81,970 | 83,710 | 81,970 | 83,650 | 3,344 |
| 2025/05/02 | 82,830 | 82,830 | 81,200 | 81,370 | 1,436 |
| 2025/05/01 | 82,900 | 82,900 | 81,110 | 81,970 | 1,368 |
| 2025/04/30 | 82,930 | 82,960 | 82,200 | 82,900 | 1,848 |
| 2025/04/28 | 82,170 | 82,400 | 81,900 | 82,230 | 829 |
| 2025/04/25 | 81,000 | 81,600 | 80,960 | 81,280 | 483 |
| 2025/04/24 | 81,120 | 81,120 | 80,300 | 80,670 | 433 |
| 2025/04/23 | 79,970 | 80,390 | 79,500 | 79,960 | 1,181 |
| 2025/04/22 | 76,600 | 78,470 | 76,600 | 78,470 | 687 |
| 2025/04/21 | 76,850 | 77,180 | 76,190 | 76,600 | 331 |
| 2025/04/18 | 76,520 | 77,450 | 76,330 | 77,060 | 331 |
| 2025/04/17 | 75,400 | 76,280 | 75,400 | 76,040 | 350 |
| 2025/04/16 | 76,280 | 76,280 | 75,290 | 75,900 | 473 |
| 2025/04/15 | 76,970 | 76,970 | 76,120 | 76,430 | 425 |
| 2025/04/14 | 76,500 | 76,950 | 75,990 | 76,120 | 904 |
| 2025/04/11 | 75,700 | 76,330 | 73,700 | 75,160 | 2,501 |
| 2025/04/10 | 77,790 | 78,000 | 76,680 | 77,650 | 1,736 |
| 2025/04/09 | 72,840 | 73,230 | 71,230 | 71,790 | 1,597 |
| 2025/04/08 | 72,840 | 75,060 | 72,510 | 74,060 | 1,556 |
| 2025/04/07 | 70,580 | 72,930 | 67,340 | 70,240 | 2,888 |
| 2025/04/04 | 77,070 | 78,440 | 74,500 | 75,930 | 2,049 |
| 2025/04/03 | 78,000 | 78,640 | 76,020 | 78,570 | 2,492 |
| 2025/04/02 | 80,680 | 80,690 | 79,220 | 79,670 | 744 |
| 2025/04/01 | 81,100 | 81,500 | 80,500 | 80,680 | 540 |
| 2025/03/31 | 81,400 | 81,400 | 79,520 | 80,320 | 1,242 |
| 2025/03/28 | 83,850 | 83,870 | 82,760 | 83,090 | 314 |
| 2025/03/27 | 82,870 | 83,570 | 82,600 | 83,570 | 718 |
| 2025/03/26 | 83,020 | 83,330 | 82,500 | 83,270 | 904 |
| 2025/03/25 | 82,960 | 83,000 | 82,170 | 82,340 | 830 |
| 2025/03/24 | 83,230 | 83,230 | 81,800 | 82,320 | 492 |
| 2025/03/21 | 83,940 | 84,100 | 82,810 | 83,040 | 1,242 |
| 2025/03/19 | 82,840 | 84,070 | 82,410 | 84,010 | 1,871 |
| 2025/03/18 | 83,460 | 83,500 | 81,940 | 82,200 | 3,382 |
| 2025/03/17 | 79,100 | 80,010 | 79,100 | 79,890 | 566 |
| 2025/03/14 | 77,940 | 78,620 | 77,900 | 78,420 | 167 |
| 2025/03/13 | 79,060 | 79,060 | 78,070 | 78,070 | 255 |
| 2025/03/12 | 77,700 | 78,300 | 77,540 | 77,960 | 779 |
| 2025/03/11 | 77,350 | 77,840 | 76,390 | 77,800 | 824 |
| 2025/03/10 | 78,660 | 78,920 | 78,200 | 78,350 | 304 |
| 2025/03/07 | 77,810 | 78,550 | 77,070 | 78,490 | 701 |
| 2025/03/06 | 78,470 | 79,090 | 78,410 | 78,410 | 1,049 |
| 2025/03/05 | 76,750 | 78,250 | 76,750 | 78,050 | 1,031 |
| 2025/03/04 | 78,520 | 78,520 | 77,250 | 77,870 | 760 |
| 2025/03/03 | 78,300 | 78,680 | 77,440 | 78,390 | 915 |
| 2025/02/28 | 77,390 | 78,000 | 76,780 | 76,970 | 879 |
| 2025/02/27 | 77,140 | 78,470 | 77,140 | 78,410 | 985 |
| 2025/02/26 | 78,000 | 78,000 | 76,400 | 77,070 | 1,489 |
| 2025/02/25 | 77,030 | 78,700 | 76,350 | 78,280 | 3,710 |
| 2025/02/21 | 73,670 | 74,550 | 73,670 | 74,550 | 686 |
| 2025/02/20 | 75,000 | 75,000 | 73,820 | 74,010 | 712 |
| 2025/02/19 | 75,510 | 75,970 | 74,700 | 74,880 | 712 |
| 2025/02/18 | 75,980 | 76,200 | 75,540 | 75,700 | 306 |
| 2025/02/17 | 76,410 | 76,820 | 76,090 | 76,090 | 239 |
| 2025/02/14 | 76,960 | 77,280 | 76,360 | 76,360 | 335 |
| 2025/02/13 | 76,770 | 77,620 | 76,770 | 77,360 | 347 |
| 2025/02/12 | 76,650 | 76,650 | 75,850 | 76,300 | 1,736 |
| 2025/02/10 | 77,570 | 77,570 | 76,410 | 77,470 | 854 |
| 2025/02/07 | 78,320 | 78,320 | 77,290 | 77,570 | 744 |
| 2025/02/06 | 78,660 | 79,840 | 78,120 | 78,560 | 583 |
| 2025/02/05 | 78,990 | 79,370 | 78,460 | 78,520 | 804 |
| 2025/02/04 | 78,900 | 79,020 | 78,100 | 78,500 | 1,424 |
| 2025/02/03 | 78,570 | 78,720 | 78,010 | 78,400 | 775 |
| 2025/01/31 | 79,660 | 80,530 | 79,480 | 80,530 | 264 |
| 2025/01/30 | 79,230 | 79,940 | 79,060 | 79,060 | 472 |
| 2025/01/29 | 79,350 | 79,410 | 79,040 | 79,160 | 180 |
| 2025/01/28 | 79,430 | 79,500 | 78,660 | 79,350 | 615 |
| 2025/01/27 | 79,500 | 79,680 | 78,990 | 79,210 | 304 |
| 2025/01/24 | 78,560 | 79,520 | 78,500 | 78,740 | 727 |
| 2025/01/23 | 78,670 | 78,970 | 78,320 | 78,970 | 270 |
| 2025/01/22 | 78,520 | 78,880 | 78,210 | 78,400 | 423 |
| 2025/01/21 | 78,590 | 78,790 | 78,010 | 78,520 | 460 |
| 2025/01/20 | 78,170 | 79,090 | 78,170 | 78,720 | 2,532 |
| 2025/01/17 | 78,080 | 78,080 | 77,180 | 78,000 | 2,645 |
| 2025/01/16 | 78,830 | 79,030 | 78,250 | 78,280 | 453 |
| 2025/01/15 | 80,000 | 80,000 | 78,350 | 78,670 | 348 |
| 2025/01/14 | 78,950 | 79,740 | 78,630 | 79,090 | 660 |
| 2025/01/10 | 80,000 | 80,110 | 79,170 | 79,440 | 751 |
| 2025/01/09 | 81,560 | 81,560 | 79,750 | 80,030 | 784 |
| 2025/01/08 | 82,400 | 82,440 | 81,620 | 81,920 | 174 |
| 2025/01/07 | 83,150 | 83,340 | 82,360 | 82,630 | 560 |
| 2025/01/06 | 83,800 | 84,320 | 82,650 | 83,210 | 522 |
| 2024/12/30 | 84,070 | 84,700 | 83,500 | 83,520 | 1,547 |
| 2024/12/27 | 83,050 | 84,090 | 83,050 | 84,070 | 633 |
| 2024/12/26 | 81,390 | 82,700 | 81,390 | 81,570 | 716 |
| 2024/12/25 | 81,360 | 81,360 | 80,110 | 80,840 | 404 |
| 2024/12/24 | 81,200 | 81,560 | 81,020 | 81,110 | 528 |
| 2024/12/23 | 80,500 | 81,110 | 80,500 | 80,940 | 312 |
| 2024/12/20 | 80,640 | 80,660 | 79,880 | 80,060 | 353 |
| 2024/12/19 | 79,990 | 80,600 | 79,470 | 80,260 | 748 |
| 2024/12/18 | 80,900 | 81,310 | 80,650 | 80,700 | 153 |
| 2024/12/17 | 81,150 | 81,570 | 80,900 | 81,000 | 145 |
| 2024/12/16 | 81,750 | 81,750 | 81,200 | 81,320 | 614 |
| 2024/12/13 | 82,290 | 82,290 | 81,170 | 81,860 | 502 |
| 2024/12/12 | 82,780 | 82,830 | 82,030 | 82,030 | 693 |
| 2024/12/11 | 82,260 | 82,300 | 81,500 | 81,820 | 96 |
| 2024/12/10 | 82,050 | 82,670 | 81,740 | 81,960 | 1,773 |
| 2024/12/09 | 80,850 | 81,020 | 80,340 | 80,600 | 196 |
| 2024/12/06 | 81,020 | 81,490 | 80,500 | 80,710 | 162 |
| 2024/12/05 | 82,450 | 82,500 | 81,270 | 81,300 | 197 |
| 2024/12/04 | 83,000 | 83,420 | 82,100 | 82,340 | 517 |
| 2024/12/03 | 81,490 | 83,220 | 81,490 | 82,530 | 491 |
| 2024/12/02 | 79,800 | 81,310 | 79,800 | 81,220 | 536 |
| 2024/11/29 | 79,930 | 80,040 | 79,400 | 79,910 | 474 |
| 2024/11/28 | 79,020 | 80,620 | 79,020 | 80,090 | 370 |
| 2024/11/27 | 80,910 | 80,910 | 79,440 | 79,770 | 1,181 |
| 2024/11/26 | 82,300 | 82,300 | 80,420 | 81,000 | 1,628 |
| 2024/11/25 | 83,730 | 83,730 | 82,500 | 82,510 | 826 |
| 2024/11/22 | 82,500 | 83,550 | 82,500 | 82,700 | 960 |
| 2024/11/21 | 82,910 | 83,300 | 82,200 | 83,260 | 832 |
| 2024/11/20 | 83,110 | 83,900 | 82,800 | 82,910 | 639 |
| 2024/11/19 | 82,980 | 83,730 | 82,830 | 83,290 | 130 |
| 2024/11/18 | 83,060 | 83,320 | 82,690 | 82,730 | 326 |
| 2024/11/15 | 84,090 | 84,670 | 83,430 | 83,430 | 530 |
| 2024/11/14 | 82,750 | 84,820 | 82,750 | 83,300 | 333 |
| 2024/11/13 | 83,520 | 83,530 | 82,450 | 82,660 | 397 |
| 2024/11/12 | 84,420 | 84,640 | 83,470 | 83,470 | 265 |
| 2024/11/11 | 82,940 | 84,230 | 82,940 | 83,700 | 484 |
| 2024/11/08 | 84,700 | 85,100 | 83,500 | 83,500 | 230 |
| 2024/11/07 | 85,430 | 85,660 | 83,810 | 84,850 | 530 |
| 2024/11/06 | 83,460 | 85,000 | 82,570 | 83,930 | 802 |
| 2024/11/05 | 81,720 | 83,000 | 81,180 | 82,930 | 344 |
| 2024/11/01 | 81,770 | 82,600 | 81,380 | 81,720 | 791 |
| 2024/10/31 | 83,950 | 83,950 | 82,500 | 83,000 | 451 |
| 2024/10/30 | 83,420 | 84,350 | 83,320 | 83,950 | 503 |
| 2024/10/29 | 83,180 | 83,270 | 82,620 | 83,270 | 1,143 |
| 2024/10/28 | 80,900 | 82,820 | 80,730 | 82,770 | 923 |
| 2024/10/25 | 81,300 | 81,920 | 80,920 | 81,420 | 452 |
| 2024/10/24 | 81,820 | 82,300 | 81,200 | 82,060 | 422 |
| 2024/10/23 | 82,910 | 83,210 | 82,200 | 82,620 | 576 |
| 2024/10/22 | 83,290 | 83,680 | 82,260 | 83,000 | 1,167 |
| 2024/10/21 | 83,670 | 84,060 | 83,160 | 83,400 | 521 |
| 2024/10/18 | 84,390 | 84,390 | 83,690 | 83,900 | 231 |
| 2024/10/17 | 84,570 | 84,860 | 84,140 | 84,150 | 670 |
| 2024/10/16 | 83,890 | 85,030 | 83,540 | 84,610 | 455 |
| 2024/10/15 | 85,840 | 86,000 | 85,000 | 85,000 | 717 |
| 2024/10/11 | 85,100 | 86,340 | 85,100 | 85,430 | 1,294 |
| 2024/10/10 | 86,280 | 86,350 | 85,400 | 85,580 | 662 |
| 2024/10/09 | 86,890 | 86,890 | 85,000 | 85,300 | 702 |
| 2024/10/08 | 87,470 | 87,470 | 85,720 | 86,270 | 1,466 |
| 2024/10/07 | 89,100 | 89,100 | 87,960 | 88,260 | 4,490 |
| 2024/10/04 | 86,740 | 87,480 | 86,350 | 87,370 | 1,014 |