(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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 87,770 | 88,220 | 86,410 | 86,510 | 1,267 |
| 2024/10/02 | 85,370 | 87,160 | 85,370 | 86,020 | 1,222 |
| 2024/10/01 | 85,500 | 86,670 | 84,670 | 86,280 | 1,874 |
| 2024/09/30 | 82,810 | 84,740 | 82,350 | 84,100 | 1,326 |
| 2024/09/27 | 85,600 | 87,000 | 85,500 | 86,900 | 1,932 |
| 2024/09/26 | 84,120 | 85,420 | 83,900 | 85,200 | 2,571 |
| 2024/09/25 | 82,990 | 83,740 | 82,940 | 83,530 | 3,401 |
| 2024/09/24 | 83,670 | 83,670 | 82,830 | 83,140 | 336 |
| 2024/09/20 | 83,680 | 83,680 | 82,170 | 82,350 | 1,202 |
| 2024/09/19 | 80,080 | 81,560 | 80,080 | 81,120 | 2,013 |
| 2024/09/18 | 79,870 | 79,870 | 78,220 | 78,660 | 806 |
| 2024/09/17 | 79,710 | 79,710 | 77,530 | 78,650 | 1,577 |
| 2024/09/13 | 80,220 | 80,220 | 78,870 | 79,230 | 229 |
| 2024/09/12 | 80,230 | 80,620 | 79,430 | 80,100 | 670 |
| 2024/09/11 | 79,080 | 80,300 | 77,870 | 78,730 | 1,355 |
| 2024/09/10 | 80,550 | 81,100 | 80,210 | 80,220 | 423 |
| 2024/09/09 | 78,500 | 80,160 | 78,060 | 79,880 | 701 |
| 2024/09/06 | 81,050 | 81,140 | 80,180 | 80,550 | 1,273 |
| 2024/09/05 | 79,810 | 82,330 | 79,310 | 80,970 | 419 |
| 2024/09/04 | 81,860 | 82,290 | 80,800 | 81,150 | 793 |
| 2024/09/03 | 84,360 | 85,010 | 84,360 | 84,580 | 245 |
| 2024/09/02 | 84,740 | 84,970 | 83,790 | 84,310 | 471 |
| 2024/08/30 | 83,550 | 84,370 | 83,460 | 84,370 | 669 |
| 2024/08/29 | 82,340 | 83,150 | 82,340 | 83,050 | 276 |
| 2024/08/28 | 81,850 | 82,340 | 81,850 | 82,340 | 224 |
| 2024/08/27 | 81,700 | 82,440 | 81,460 | 82,440 | 282 |
| 2024/08/26 | 81,520 | 82,080 | 81,180 | 81,460 | 441 |
| 2024/08/23 | 81,860 | 82,290 | 81,580 | 81,920 | 342 |
| 2024/08/22 | 81,850 | 82,140 | 81,520 | 82,140 | 300 |
| 2024/08/21 | 81,250 | 82,030 | 81,110 | 82,030 | 305 |
| 2024/08/20 | 83,160 | 83,160 | 82,010 | 82,710 | 454 |
| 2024/08/19 | 83,300 | 83,660 | 82,300 | 82,500 | 1,148 |
| 2024/08/16 | 83,590 | 83,590 | 82,150 | 83,300 | 767 |
| 2024/08/15 | 80,640 | 81,410 | 78,000 | 81,200 | 546 |
| 2024/08/14 | 79,250 | 80,980 | 79,250 | 80,100 | 2,105 |
| 2024/08/13 | 78,810 | 79,200 | 78,010 | 79,200 | 1,074 |
| 2024/08/09 | 77,450 | 80,010 | 75,600 | 77,610 | 4,568 |
| 2024/08/08 | 75,820 | 76,500 | 74,850 | 75,220 | 2,879 |
| 2024/08/07 | 72,640 | 79,000 | 71,970 | 76,420 | 4,909 |
| 2024/08/06 | 73,500 | 75,480 | 71,500 | 73,500 | 2,648 |
| 2024/08/05 | 72,570 | 73,260 | 65,000 | 65,500 | 3,992 |
| 2024/08/02 | 83,450 | 83,450 | 79,100 | 79,270 | 5,934 |
| 2024/08/01 | 89,080 | 89,870 | 84,740 | 85,820 | 4,504 |
| 2024/07/31 | 87,940 | 90,200 | 87,670 | 90,170 | 4,122 |
| 2024/07/30 | 89,350 | 90,160 | 88,500 | 89,280 | 208 |
| 2024/07/29 | 89,100 | 93,500 | 88,240 | 90,500 | 1,185 |
| 2024/07/26 | 87,530 | 88,460 | 86,880 | 87,600 | 715 |
| 2024/07/25 | 88,630 | 88,630 | 87,270 | 87,570 | 1,666 |
| 2024/07/24 | 91,700 | 91,710 | 90,250 | 90,260 | 850 |
| 2024/07/23 | 92,500 | 92,500 | 91,500 | 91,670 | 565 |
| 2024/07/22 | 92,900 | 93,000 | 91,580 | 91,580 | 911 |
| 2024/07/19 | 93,000 | 93,100 | 92,100 | 92,910 | 479 |
| 2024/07/18 | 93,500 | 94,300 | 93,220 | 93,500 | 815 |
| 2024/07/17 | 94,860 | 95,160 | 94,530 | 95,000 | 737 |
| 2024/07/16 | 93,140 | 94,760 | 93,140 | 94,160 | 1,364 |
| 2024/07/12 | 93,760 | 93,770 | 92,990 | 93,180 | 1,580 |
| 2024/07/11 | 94,400 | 94,570 | 93,840 | 94,140 | 806 |
| 2024/07/10 | 94,890 | 94,900 | 93,720 | 94,300 | 1,187 |
| 2024/07/09 | 95,040 | 95,500 | 93,280 | 95,120 | 1,040 |
| 2024/07/08 | 94,970 | 95,440 | 94,620 | 94,940 | 815 |
| 2024/07/05 | 95,800 | 96,310 | 95,210 | 95,340 | 883 |
| 2024/07/04 | 94,990 | 95,950 | 94,990 | 95,770 | 1,378 |
| 2024/07/03 | 94,760 | 94,760 | 93,810 | 94,540 | 1,275 |
| 2024/07/02 | 93,300 | 94,930 | 92,390 | 94,780 | 1,668 |
| 2024/07/01 | 92,940 | 93,570 | 92,660 | 92,950 | 1,971 |
| 2024/06/28 | 91,660 | 92,240 | 90,570 | 91,660 | 1,409 |
| 2024/06/27 | 91,720 | 91,780 | 90,760 | 90,910 | 636 |
| 2024/06/26 | 92,270 | 92,270 | 91,050 | 91,910 | 1,180 |
| 2024/06/25 | 89,500 | 91,600 | 89,500 | 91,600 | 1,188 |
| 2024/06/24 | 89,250 | 89,730 | 89,000 | 89,360 | 597 |
| 2024/06/21 | 89,430 | 89,800 | 89,170 | 89,330 | 346 |
| 2024/06/20 | 89,300 | 89,430 | 88,410 | 89,390 | 1,233 |
| 2024/06/19 | 89,020 | 89,860 | 89,020 | 89,640 | 1,132 |
| 2024/06/18 | 90,970 | 90,970 | 89,120 | 89,300 | 1,154 |
| 2024/06/17 | 91,400 | 91,400 | 89,290 | 89,710 | 2,172 |
| 2024/06/14 | 90,200 | 91,820 | 90,200 | 91,820 | 976 |
| 2024/06/13 | 91,800 | 91,800 | 89,800 | 90,520 | 2,790 |
| 2024/06/12 | 91,930 | 92,740 | 91,000 | 91,820 | 1,046 |
| 2024/06/11 | 92,290 | 93,180 | 92,280 | 92,820 | 1,059 |
| 2024/06/10 | 91,660 | 92,270 | 91,610 | 92,210 | 413 |
| 2024/06/07 | 91,070 | 91,660 | 91,060 | 91,660 | 932 |
| 2024/06/06 | 91,340 | 91,870 | 91,130 | 91,300 | 752 |
| 2024/06/05 | 92,000 | 92,070 | 90,610 | 91,330 | 1,847 |
| 2024/06/04 | 93,770 | 93,790 | 92,560 | 93,200 | 1,417 |
| 2024/06/03 | 94,340 | 95,020 | 94,240 | 94,600 | 1,026 |
| 2024/05/31 | 91,930 | 93,600 | 91,930 | 93,590 | 941 |
| 2024/05/30 | 92,000 | 92,190 | 90,890 | 92,100 | 2,982 |
| 2024/05/29 | 94,390 | 94,760 | 93,450 | 93,500 | 1,407 |
| 2024/05/28 | 94,390 | 94,520 | 93,870 | 94,450 | 677 |
| 2024/05/27 | 93,400 | 94,310 | 93,400 | 94,310 | 637 |
| 2024/05/24 | 92,030 | 93,610 | 91,550 | 93,400 | 1,118 |
| 2024/05/23 | 93,620 | 93,900 | 92,270 | 93,840 | 1,161 |
| 2024/05/22 | 95,040 | 95,050 | 93,900 | 93,980 | 1,850 |
| 2024/05/21 | 94,690 | 95,600 | 94,690 | 95,220 | 1,832 |
| 2024/05/20 | 93,400 | 94,860 | 93,330 | 94,640 | 1,605 |
| 2024/05/17 | 93,170 | 93,410 | 92,660 | 93,330 | 520 |
| 2024/05/16 | 93,350 | 93,460 | 92,180 | 93,250 | 1,057 |
| 2024/05/15 | 93,050 | 93,860 | 92,980 | 93,100 | 739 |
| 2024/05/14 | 93,180 | 93,920 | 92,380 | 92,990 | 1,163 |
| 2024/05/13 | 93,690 | 93,970 | 93,000 | 93,480 | 1,037 |
| 2024/05/10 | 94,330 | 95,100 | 93,570 | 94,200 | 1,845 |
| 2024/05/09 | 93,140 | 93,370 | 92,600 | 92,830 | 834 |
| 2024/05/08 | 93,990 | 94,090 | 92,040 | 92,040 | 2,135 |
| 2024/05/07 | 95,280 | 95,430 | 93,110 | 94,200 | 2,960 |
| 2024/05/02 | 93,940 | 95,950 | 93,940 | 94,630 | 2,817 |
| 2024/05/01 | 93,570 | 94,460 | 92,840 | 93,650 | 1,215 |
| 2024/04/30 | 92,700 | 94,460 | 92,490 | 93,650 | 1,970 |
| 2024/04/26 | 90,710 | 91,420 | 90,100 | 91,200 | 648 |
| 2024/04/25 | 90,800 | 91,500 | 90,050 | 90,140 | 827 |
| 2024/04/24 | 89,770 | 91,460 | 89,600 | 91,460 | 1,108 |
| 2024/04/23 | 89,820 | 90,120 | 89,000 | 89,400 | 625 |
| 2024/04/22 | 88,510 | 89,560 | 88,110 | 89,080 | 939 |
| 2024/04/19 | 87,410 | 88,500 | 86,280 | 88,100 | 1,722 |
| 2024/04/18 | 88,000 | 90,190 | 87,770 | 88,840 | 1,315 |
| 2024/04/17 | 89,510 | 89,590 | 87,900 | 88,590 | 2,066 |
| 2024/04/16 | 91,980 | 91,980 | 88,980 | 89,960 | 2,058 |
| 2024/04/15 | 91,240 | 92,440 | 90,070 | 92,000 | 1,678 |
| 2024/04/12 | 91,580 | 91,690 | 90,700 | 91,390 | 1,116 |
| 2024/04/11 | 90,120 | 91,340 | 90,120 | 91,010 | 1,305 |
| 2024/04/10 | 91,240 | 91,250 | 90,600 | 90,840 | 1,454 |
| 2024/04/09 | 89,950 | 91,790 | 89,950 | 91,700 | 1,081 |
| 2024/04/08 | 89,560 | 90,270 | 89,200 | 89,750 | 1,417 |
| 2024/04/05 | 88,320 | 88,800 | 87,730 | 88,790 | 815 |
| 2024/04/04 | 89,410 | 90,020 | 88,920 | 89,110 | 2,158 |
| 2024/04/03 | 86,570 | 88,350 | 85,500 | 88,000 | 1,509 |
| 2024/04/02 | 89,460 | 89,460 | 86,460 | 86,990 | 3,269 |
| 2024/04/01 | 89,750 | 89,750 | 86,840 | 89,470 | 1,369 |
| 2024/03/29 | 88,180 | 89,200 | 88,180 | 89,200 | 972 |
| 2024/03/28 | 89,290 | 89,550 | 88,100 | 88,100 | 1,133 |
| 2024/03/27 | 88,730 | 89,420 | 88,560 | 88,570 | 1,153 |
| 2024/03/26 | 88,360 | 88,400 | 87,810 | 88,290 | 1,277 |
| 2024/03/25 | 89,200 | 89,210 | 88,320 | 88,480 | 874 |
| 2024/03/22 | 89,550 | 89,630 | 88,430 | 89,060 | 952 |
| 2024/03/21 | 86,930 | 88,770 | 86,580 | 88,680 | 1,893 |
| 2024/03/19 | 84,510 | 86,020 | 84,510 | 85,930 | 1,104 |
| 2024/03/18 | 84,490 | 85,500 | 84,490 | 85,300 | 829 |
| 2024/03/15 | 82,450 | 84,280 | 82,450 | 83,970 | 801 |
| 2024/03/14 | 81,250 | 82,020 | 81,000 | 82,020 | 413 |
| 2024/03/13 | 82,950 | 82,950 | 80,900 | 81,340 | 1,000 |
| 2024/03/12 | 81,990 | 82,930 | 80,010 | 81,670 | 1,375 |
| 2024/03/11 | 84,350 | 84,470 | 81,910 | 83,030 | 2,117 |
| 2024/03/08 | 84,800 | 86,170 | 84,800 | 85,440 | 1,432 |
| 2024/03/07 | 85,800 | 86,510 | 84,810 | 84,960 | 1,237 |
| 2024/03/06 | 85,600 | 85,680 | 84,790 | 85,520 | 1,080 |
| 2024/03/05 | 84,250 | 85,590 | 84,000 | 85,380 | 1,333 |
| 2024/03/04 | 87,820 | 87,820 | 84,300 | 84,570 | 1,642 |
| 2024/03/01 | 83,610 | 85,000 | 83,600 | 84,820 | 1,197 |
| 2024/02/29 | 84,270 | 84,270 | 83,050 | 83,750 | 992 |
| 2024/02/28 | 84,420 | 84,640 | 83,400 | 83,750 | 1,147 |
| 2024/02/27 | 85,220 | 85,480 | 84,150 | 84,220 | 1,406 |
| 2024/02/26 | 85,450 | 85,850 | 84,650 | 84,840 | 1,596 |
| 2024/02/22 | 83,380 | 84,250 | 83,360 | 84,230 | 782 |
| 2024/02/21 | 83,180 | 83,630 | 82,340 | 82,700 | 932 |
| 2024/02/20 | 84,210 | 84,210 | 82,400 | 82,650 | 1,494 |
| 2024/02/19 | 81,900 | 83,530 | 81,900 | 83,530 | 2,198 |
| 2024/02/16 | 80,410 | 82,220 | 80,410 | 81,620 | 865 |
| 2024/02/15 | 80,340 | 80,590 | 79,870 | 80,120 | 730 |
| 2024/02/14 | 79,930 | 80,070 | 79,080 | 79,760 | 977 |
| 2024/02/13 | 78,820 | 80,210 | 78,310 | 80,210 | 1,948 |
| 2024/02/09 | 78,290 | 79,000 | 78,010 | 78,200 | 268 |
| 2024/02/08 | 78,850 | 78,850 | 77,700 | 78,510 | 545 |
| 2024/02/07 | 76,810 | 79,000 | 76,810 | 78,850 | 1,266 |
| 2024/02/06 | 76,910 | 76,910 | 75,970 | 76,400 | 838 |
| 2024/02/05 | 78,230 | 78,230 | 76,770 | 77,010 | 982 |
| 2024/02/02 | 78,540 | 78,800 | 77,750 | 77,780 | 667 |
| 2024/02/01 | 77,910 | 78,770 | 77,900 | 78,550 | 324 |
| 2024/01/31 | 77,690 | 78,790 | 77,210 | 78,790 | 1,771 |
| 2024/01/30 | 77,720 | 77,950 | 77,300 | 77,640 | 395 |
| 2024/01/29 | 76,520 | 78,000 | 76,520 | 77,790 | 655 |
| 2024/01/26 | 77,000 | 77,150 | 76,350 | 76,500 | 928 |
| 2024/01/25 | 77,240 | 77,690 | 77,180 | 77,620 | 337 |
| 2024/01/24 | 78,510 | 78,590 | 77,360 | 77,520 | 577 |
| 2024/01/23 | 78,540 | 79,290 | 77,950 | 78,060 | 1,815 |
| 2024/01/22 | 77,720 | 78,500 | 77,650 | 78,500 | 2,038 |
| 2024/01/19 | 78,070 | 78,180 | 77,390 | 77,650 | 808 |
| 2024/01/18 | 78,350 | 78,350 | 77,110 | 77,240 | 909 |
| 2024/01/17 | 77,190 | 79,180 | 77,190 | 77,720 | 2,481 |
| 2024/01/16 | 77,470 | 77,660 | 76,660 | 76,770 | 1,228 |
| 2024/01/15 | 76,330 | 78,080 | 76,330 | 77,520 | 1,765 |
| 2024/01/12 | 75,490 | 76,090 | 75,370 | 76,000 | 1,240 |
| 2024/01/11 | 74,140 | 75,420 | 74,140 | 75,000 | 1,407 |
| 2024/01/10 | 72,430 | 73,220 | 72,430 | 73,070 | 1,021 |
| 2024/01/09 | 72,870 | 73,200 | 71,660 | 71,990 | 531 |
| 2024/01/05 | 71,500 | 72,380 | 71,500 | 72,120 | 553 |
| 2024/01/04 | 70,210 | 71,430 | 69,500 | 71,250 | 778 |