(NEXT FUNDS)小売上場投信(1630)の株価時系列情報
(NEXT FUNDS)小売上場投信(1630)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 | 32,940 | 32,940 | 32,520 | 32,590 | 97 |
| 2024/12/27 | 32,990 | 32,990 | 32,460 | 32,940 | 247 |
| 2024/12/26 | 31,850 | 32,490 | 31,850 | 32,490 | 103 |
| 2024/12/25 | 31,990 | 31,990 | 31,760 | 31,970 | 55 |
| 2024/12/24 | 31,960 | 31,960 | 31,820 | 31,830 | 82 |
| 2024/12/23 | 32,190 | 32,190 | 31,950 | 32,180 | 129 |
| 2024/12/20 | 32,230 | 32,230 | 31,970 | 31,980 | 46 |
| 2024/12/19 | 32,110 | 32,180 | 31,870 | 32,060 | 253 |
| 2024/12/18 | 32,370 | 32,370 | 32,240 | 32,320 | 115 |
| 2024/12/17 | 32,470 | 32,560 | 32,470 | 32,560 | 6 |
| 2024/12/16 | 32,280 | 32,630 | 32,280 | 32,360 | 93 |
| 2024/12/13 | 32,820 | 32,820 | 32,410 | 32,550 | 352 |
| 2024/12/12 | 32,990 | 32,990 | 32,840 | 32,860 | 131 |
| 2024/12/11 | 32,580 | 32,650 | 32,490 | 32,650 | 52 |
| 2024/12/10 | 32,550 | 32,550 | 32,310 | 32,410 | 1,587 |
| 2024/12/09 | 32,600 | 32,600 | 32,420 | 32,490 | 224 |
| 2024/12/06 | 32,620 | 32,740 | 32,440 | 32,510 | 114 |
| 2024/12/05 | 32,740 | 32,740 | 32,410 | 32,440 | 155 |
| 2024/12/04 | 32,380 | 32,640 | 32,190 | 32,640 | 166 |
| 2024/12/03 | 31,790 | 32,200 | 31,790 | 32,160 | 148 |
| 2024/12/02 | 31,780 | 31,780 | 31,370 | 31,730 | 450 |
| 2024/11/29 | 31,770 | 31,790 | 31,510 | 31,790 | 486 |
| 2024/11/28 | 31,520 | 31,760 | 31,520 | 31,720 | 508 |
| 2024/11/27 | 31,550 | 31,550 | 31,400 | 31,520 | 121 |
| 2024/11/26 | 31,490 | 31,490 | 31,320 | 31,420 | 2,276 |
| 2024/11/25 | 31,630 | 31,630 | 31,360 | 31,360 | 60 |
| 2024/11/22 | 30,910 | 31,210 | 30,880 | 31,210 | 45 |
| 2024/11/21 | 31,370 | 31,370 | 30,560 | 30,560 | 150 |
| 2024/11/20 | 31,390 | 31,630 | 31,200 | 31,540 | 3,733 |
| 2024/11/19 | 31,170 | 31,260 | 31,030 | 31,030 | 17 |
| 2024/11/18 | 30,960 | 31,210 | 30,930 | 31,190 | 103 |
| 2024/11/15 | 31,010 | 31,130 | 30,920 | 31,030 | 166 |
| 2024/11/14 | 31,220 | 31,220 | 30,830 | 30,830 | 503 |
| 2024/11/13 | 30,770 | 31,820 | 30,620 | 31,190 | 1,902 |
| 2024/11/12 | 30,730 | 30,820 | 30,570 | 30,630 | 43 |
| 2024/11/11 | 30,340 | 30,620 | 30,340 | 30,620 | 75 |
| 2024/11/08 | 30,610 | 30,770 | 30,610 | 30,690 | 86 |
| 2024/11/07 | 30,980 | 30,980 | 30,330 | 30,450 | 161 |
| 2024/11/06 | 30,650 | 31,040 | 30,450 | 31,040 | 650 |
| 2024/11/05 | 30,320 | 30,340 | 30,130 | 30,340 | 139 |
| 2024/11/01 | 30,140 | 30,380 | 30,050 | 30,170 | 46 |
| 2024/10/31 | 30,520 | 30,520 | 30,430 | 30,500 | 15 |
| 2024/10/30 | 30,680 | 30,680 | 30,500 | 30,660 | 47 |
| 2024/10/29 | 30,510 | 30,640 | 30,420 | 30,620 | 62 |
| 2024/10/28 | 30,000 | 30,610 | 30,000 | 30,610 | 1,550 |
| 2024/10/25 | 30,370 | 30,370 | 30,170 | 30,210 | 55 |
| 2024/10/24 | 30,180 | 30,600 | 30,180 | 30,460 | 390 |
| 2024/10/23 | 30,720 | 30,820 | 30,410 | 30,470 | 232 |
| 2024/10/22 | 31,290 | 31,290 | 30,760 | 30,880 | 97 |
| 2024/10/21 | 31,310 | 31,310 | 31,120 | 31,240 | 44 |
| 2024/10/18 | 31,420 | 31,590 | 31,310 | 31,310 | 146 |
| 2024/10/17 | 31,590 | 31,590 | 31,220 | 31,220 | 1,050 |
| 2024/10/16 | 31,660 | 31,680 | 31,500 | 31,550 | 51 |
| 2024/10/15 | 32,290 | 32,290 | 31,780 | 31,820 | 91 |
| 2024/10/11 | 31,300 | 31,640 | 31,180 | 31,620 | 1,621 |
| 2024/10/10 | 31,610 | 31,610 | 31,210 | 31,260 | 149 |
| 2024/10/09 | 31,430 | 31,840 | 31,320 | 31,600 | 2,373 |
| 2024/10/08 | 31,350 | 31,350 | 30,980 | 31,020 | 331 |
| 2024/10/07 | 32,100 | 32,100 | 31,400 | 31,430 | 7,432 |
| 2024/10/04 | 30,880 | 31,150 | 30,880 | 31,120 | 111 |
| 2024/10/03 | 31,050 | 31,050 | 30,610 | 30,710 | 250 |
| 2024/10/02 | 30,750 | 30,860 | 30,310 | 30,360 | 597 |
| 2024/10/01 | 30,970 | 31,080 | 30,770 | 30,980 | 439 |
| 2024/09/30 | 30,950 | 30,960 | 30,570 | 30,770 | 4,567 |
| 2024/09/27 | 31,010 | 31,400 | 30,200 | 31,360 | 293 |
| 2024/09/26 | 30,770 | 30,920 | 30,650 | 30,890 | 191 |
| 2024/09/25 | 30,560 | 30,560 | 30,230 | 30,370 | 26 |
| 2024/09/24 | 30,680 | 30,720 | 30,400 | 30,400 | 1,432 |
| 2024/09/20 | 30,860 | 30,860 | 30,500 | 30,560 | 587 |
| 2024/09/19 | 30,430 | 30,540 | 30,380 | 30,380 | 3,122 |
| 2024/09/18 | 30,330 | 30,400 | 30,080 | 30,100 | 240 |
| 2024/09/17 | 30,110 | 30,260 | 29,990 | 30,220 | 142 |
| 2024/09/13 | 30,440 | 30,440 | 30,020 | 30,040 | 65 |
| 2024/09/12 | 29,785 | 30,290 | 29,785 | 30,290 | 184 |
| 2024/09/11 | 30,170 | 30,170 | 29,315 | 29,570 | 755 |
| 2024/09/10 | 30,170 | 30,230 | 30,040 | 30,220 | 156 |
| 2024/09/09 | 29,600 | 29,985 | 29,550 | 29,985 | 605 |
| 2024/09/06 | 29,900 | 30,270 | 29,800 | 29,900 | 238 |
| 2024/09/05 | 30,190 | 30,190 | 29,645 | 29,800 | 180 |
| 2024/09/04 | 30,070 | 30,360 | 29,995 | 30,240 | 1,284 |
| 2024/09/03 | 30,090 | 30,480 | 30,090 | 30,480 | 234 |
| 2024/09/02 | 30,180 | 30,190 | 29,860 | 30,190 | 481 |
| 2024/08/30 | 30,130 | 30,130 | 29,835 | 30,030 | 401 |
| 2024/08/29 | 29,730 | 30,140 | 29,730 | 30,140 | 115 |
| 2024/08/28 | 30,300 | 30,610 | 29,970 | 30,050 | 173 |
| 2024/08/27 | 29,950 | 30,300 | 29,855 | 30,300 | 383 |
| 2024/08/26 | 29,680 | 29,925 | 29,680 | 29,825 | 1,644 |
| 2024/08/23 | 29,410 | 29,715 | 29,410 | 29,690 | 1,856 |
| 2024/08/22 | 29,180 | 29,425 | 29,170 | 29,420 | 1,447 |
| 2024/08/21 | 28,660 | 29,100 | 28,660 | 29,085 | 51 |
| 2024/08/20 | 28,805 | 29,065 | 28,630 | 28,925 | 167 |
| 2024/08/19 | 28,180 | 29,140 | 27,050 | 29,010 | 212 |
| 2024/08/16 | 28,335 | 28,470 | 28,050 | 28,470 | 123 |
| 2024/08/15 | 27,980 | 27,980 | 27,765 | 27,835 | 206 |
| 2024/08/14 | 27,660 | 27,730 | 27,580 | 27,655 | 115 |
| 2024/08/13 | 27,445 | 27,570 | 27,305 | 27,570 | 49 |
| 2024/08/09 | 27,660 | 27,660 | 27,100 | 27,105 | 42 |
| 2024/08/08 | 26,465 | 27,410 | 26,465 | 27,160 | 75 |
| 2024/08/07 | 26,500 | 27,480 | 26,465 | 26,965 | 107 |
| 2024/08/06 | 26,295 | 27,295 | 26,255 | 26,655 | 204 |
| 2024/08/05 | 26,170 | 26,800 | 25,215 | 25,680 | 578 |
| 2024/08/02 | 27,965 | 27,965 | 27,445 | 27,445 | 476 |
| 2024/08/01 | 28,835 | 28,835 | 28,030 | 28,200 | 41 |
| 2024/07/31 | 28,420 | 28,880 | 28,415 | 28,880 | 40 |
| 2024/07/30 | 28,660 | 28,660 | 28,290 | 28,420 | 14 |
| 2024/07/29 | 28,790 | 28,790 | 28,290 | 28,655 | 322 |
| 2024/07/26 | 28,125 | 28,350 | 28,045 | 28,195 | 97 |
| 2024/07/25 | 28,250 | 28,400 | 28,070 | 28,125 | 207 |
| 2024/07/24 | 28,700 | 28,700 | 28,325 | 28,325 | 69 |
| 2024/07/23 | 29,075 | 29,075 | 28,695 | 28,705 | 1,723 |
| 2024/07/22 | 28,830 | 28,830 | 28,650 | 28,650 | 22 |
| 2024/07/19 | 28,880 | 28,885 | 28,565 | 28,710 | 116 |
| 2024/07/18 | 28,650 | 28,880 | 28,645 | 28,755 | 69 |
| 2024/07/17 | 28,700 | 28,750 | 28,670 | 28,730 | 79 |
| 2024/07/16 | 29,445 | 29,445 | 28,700 | 28,700 | 230 |
| 2024/07/12 | 29,620 | 29,940 | 29,300 | 29,300 | 104 |
| 2024/07/11 | 29,400 | 30,000 | 29,265 | 29,885 | 1,133 |
| 2024/07/10 | 29,500 | 29,500 | 29,060 | 29,500 | 425 |
| 2024/07/09 | 29,035 | 29,250 | 29,035 | 29,250 | 4,631 |
| 2024/07/08 | 29,245 | 29,280 | 29,035 | 29,035 | 20 |
| 2024/07/05 | 29,185 | 29,245 | 29,130 | 29,155 | 226 |
| 2024/07/04 | 29,290 | 29,290 | 29,105 | 29,130 | 204 |
| 2024/07/03 | 28,975 | 29,190 | 28,975 | 29,165 | 85 |
| 2024/07/02 | 28,755 | 28,995 | 28,755 | 28,995 | 31 |
| 2024/07/01 | 28,800 | 29,000 | 28,640 | 28,730 | 101 |
| 2024/06/28 | 28,905 | 28,940 | 28,640 | 28,650 | 78 |
| 2024/06/27 | 28,945 | 28,945 | 28,445 | 28,695 | 209 |
| 2024/06/26 | 28,865 | 28,975 | 28,760 | 28,945 | 62 |
| 2024/06/25 | 28,535 | 28,850 | 28,535 | 28,820 | 363 |
| 2024/06/24 | 28,615 | 28,615 | 28,315 | 28,445 | 71 |
| 2024/06/21 | 28,325 | 28,480 | 28,325 | 28,325 | 52 |
| 2024/06/20 | 28,295 | 28,310 | 28,090 | 28,240 | 184 |
| 2024/06/19 | 28,340 | 28,415 | 28,200 | 28,230 | 148 |
| 2024/06/18 | 28,585 | 28,585 | 28,345 | 28,385 | 752 |
| 2024/06/17 | 28,575 | 28,575 | 28,260 | 28,395 | 151 |
| 2024/06/14 | 28,410 | 28,735 | 28,410 | 28,665 | 28 |
| 2024/06/13 | 28,945 | 28,945 | 28,565 | 28,635 | 1,777 |
| 2024/06/12 | 29,110 | 29,110 | 28,775 | 28,810 | 82 |
| 2024/06/11 | 29,045 | 29,250 | 29,005 | 29,115 | 81 |
| 2024/06/10 | 29,040 | 29,110 | 28,900 | 29,110 | 102 |
| 2024/06/07 | 28,810 | 28,925 | 28,810 | 28,900 | 40 |
| 2024/06/06 | 29,285 | 29,285 | 28,800 | 28,875 | 45 |
| 2024/06/05 | 29,100 | 30,000 | 28,875 | 28,915 | 1,823 |
| 2024/06/04 | 28,760 | 28,920 | 28,720 | 28,910 | 210 |
| 2024/06/03 | 28,865 | 29,060 | 28,860 | 28,915 | 163 |
| 2024/05/31 | 28,330 | 28,790 | 28,330 | 28,750 | 139 |
| 2024/05/30 | 28,210 | 28,345 | 28,100 | 28,320 | 134 |
| 2024/05/29 | 28,530 | 28,585 | 28,310 | 28,350 | 70 |
| 2024/05/28 | 28,620 | 28,675 | 28,565 | 28,605 | 63 |
| 2024/05/27 | 28,640 | 28,645 | 28,500 | 28,645 | 23 |
| 2024/05/24 | 28,215 | 28,575 | 28,215 | 28,525 | 138 |
| 2024/05/23 | 28,500 | 28,635 | 28,500 | 28,620 | 323 |
| 2024/05/22 | 28,660 | 28,710 | 28,570 | 28,570 | 360 |
| 2024/05/21 | 28,760 | 28,905 | 28,735 | 28,735 | 1,782 |
| 2024/05/20 | 28,720 | 28,900 | 28,600 | 28,735 | 85 |
| 2024/05/17 | 28,445 | 28,695 | 28,385 | 28,645 | 274 |
| 2024/05/16 | 28,450 | 28,495 | 28,350 | 28,435 | 1,790 |
| 2024/05/15 | 28,985 | 28,985 | 28,300 | 28,300 | 267 |
| 2024/05/14 | 28,640 | 28,665 | 28,530 | 28,625 | 46 |
| 2024/05/13 | 28,550 | 28,550 | 28,385 | 28,465 | 82 |
| 2024/05/10 | 28,880 | 28,880 | 28,540 | 28,550 | 492 |
| 2024/05/09 | 28,885 | 28,885 | 28,450 | 28,465 | 71 |
| 2024/05/08 | 28,730 | 28,730 | 28,400 | 28,400 | 35 |
| 2024/05/07 | 28,820 | 28,820 | 28,670 | 28,775 | 63 |
| 2024/05/02 | 28,335 | 28,600 | 28,335 | 28,520 | 43 |
| 2024/05/01 | 28,590 | 28,685 | 28,550 | 28,630 | 24 |
| 2024/04/30 | 28,750 | 28,960 | 28,695 | 28,960 | 127 |
| 2024/04/26 | 28,690 | 28,790 | 28,550 | 28,750 | 71 |
| 2024/04/25 | 28,910 | 28,930 | 28,410 | 28,670 | 380 |
| 2024/04/24 | 29,105 | 29,105 | 28,995 | 29,080 | 39 |
| 2024/04/23 | 29,100 | 29,200 | 28,850 | 28,905 | 84 |
| 2024/04/22 | 28,365 | 28,815 | 28,365 | 28,815 | 78 |
| 2024/04/19 | 28,585 | 28,585 | 28,135 | 28,300 | 85 |
| 2024/04/18 | 28,350 | 28,715 | 28,350 | 28,670 | 118 |
| 2024/04/17 | 28,735 | 28,735 | 28,400 | 28,400 | 90 |
| 2024/04/16 | 29,205 | 29,205 | 28,650 | 28,650 | 180 |
| 2024/04/15 | 29,310 | 29,365 | 29,200 | 29,365 | 36 |
| 2024/04/12 | 29,955 | 30,300 | 29,345 | 29,440 | 226 |
| 2024/04/11 | 29,800 | 29,800 | 29,600 | 29,690 | 103 |
| 2024/04/10 | 29,910 | 30,150 | 29,910 | 29,945 | 106 |
| 2024/04/09 | 30,170 | 30,230 | 30,010 | 30,110 | 236 |
| 2024/04/08 | 29,960 | 30,150 | 29,960 | 30,110 | 1,356 |
| 2024/04/05 | 29,645 | 29,885 | 29,645 | 29,855 | 77 |
| 2024/04/04 | 30,150 | 30,150 | 29,785 | 29,940 | 82 |
| 2024/04/03 | 29,775 | 29,875 | 29,000 | 29,820 | 226 |
| 2024/04/02 | 30,490 | 30,490 | 29,880 | 29,940 | 3,489 |
| 2024/04/01 | 30,840 | 30,840 | 30,300 | 30,360 | 223 |
| 2024/03/29 | 30,500 | 30,740 | 30,500 | 30,740 | 153 |
| 2024/03/28 | 31,130 | 31,170 | 30,460 | 30,830 | 792 |
| 2024/03/27 | 30,330 | 30,750 | 30,330 | 30,620 | 89 |
| 2024/03/26 | 30,400 | 30,400 | 30,250 | 30,300 | 63 |
| 2024/03/25 | 30,550 | 30,610 | 30,430 | 30,430 | 643 |
| 2024/03/22 | 30,800 | 30,800 | 30,420 | 30,670 | 417 |
| 2024/03/21 | 30,050 | 30,620 | 30,050 | 30,540 | 244 |
| 2024/03/19 | 30,000 | 30,280 | 30,000 | 30,270 | 110 |
| 2024/03/18 | 29,805 | 30,090 | 29,685 | 30,090 | 158 |
| 2024/03/15 | 29,445 | 29,640 | 29,445 | 29,550 | 77 |
| 2024/03/14 | 29,200 | 29,550 | 29,200 | 29,550 | 58 |
| 2024/03/13 | 29,420 | 29,420 | 29,140 | 29,140 | 57 |
| 2024/03/12 | 29,140 | 29,305 | 28,900 | 29,305 | 509 |
| 2024/03/11 | 29,150 | 29,270 | 28,930 | 29,140 | 89 |
| 2024/03/08 | 29,825 | 29,825 | 29,220 | 29,425 | 200 |
| 2024/03/07 | 29,405 | 29,510 | 29,405 | 29,440 | 115 |
| 2024/03/06 | 28,965 | 29,390 | 28,925 | 29,380 | 64 |
| 2024/03/05 | 29,005 | 29,175 | 28,945 | 29,080 | 37 |
| 2024/03/04 | 29,695 | 29,695 | 29,010 | 29,010 | 169 |
| 2024/03/01 | 29,015 | 29,215 | 29,015 | 29,195 | 506 |
| 2024/02/29 | 28,940 | 29,315 | 28,940 | 29,315 | 81 |
| 2024/02/28 | 28,900 | 28,965 | 28,800 | 28,945 | 65 |
| 2024/02/27 | 29,145 | 29,215 | 28,910 | 28,920 | 73 |
| 2024/02/26 | 29,280 | 29,280 | 29,035 | 29,230 | 71 |
| 2024/02/22 | 28,870 | 28,895 | 28,650 | 28,890 | 67 |
| 2024/02/21 | 28,540 | 28,825 | 28,540 | 28,780 | 27 |
| 2024/02/20 | 28,965 | 29,045 | 28,805 | 28,835 | 22 |
| 2024/02/19 | 28,320 | 28,920 | 28,320 | 28,895 | 77 |
| 2024/02/16 | 28,340 | 28,705 | 28,340 | 28,570 | 115 |
| 2024/02/15 | 28,710 | 28,720 | 28,295 | 28,315 | 224 |
| 2024/02/14 | 28,505 | 28,695 | 28,505 | 28,585 | 101 |
| 2024/02/13 | 28,660 | 28,660 | 28,310 | 28,525 | 92 |
| 2024/02/09 | 28,525 | 28,610 | 28,390 | 28,490 | 48 |
| 2024/02/08 | 28,365 | 28,460 | 28,220 | 28,340 | 28 |
| 2024/02/07 | 28,195 | 28,280 | 28,140 | 28,215 | 19 |
| 2024/02/06 | 28,280 | 28,280 | 28,095 | 28,135 | 20 |
| 2024/02/05 | 28,200 | 28,310 | 28,200 | 28,260 | 238 |
| 2024/02/02 | 28,165 | 28,165 | 27,955 | 28,075 | 27 |
| 2024/02/01 | 27,860 | 27,915 | 27,800 | 27,915 | 75 |
| 2024/01/31 | 27,775 | 27,865 | 27,645 | 27,865 | 51 |
| 2024/01/30 | 27,970 | 27,970 | 27,775 | 27,775 | 34 |
| 2024/01/29 | 27,660 | 27,875 | 27,640 | 27,815 | 2,026 |
| 2024/01/26 | 27,720 | 27,765 | 27,615 | 27,645 | 72 |
| 2024/01/25 | 27,535 | 27,750 | 27,535 | 27,750 | 36 |
| 2024/01/24 | 28,000 | 28,000 | 27,695 | 27,765 | 58 |
| 2024/01/23 | 28,060 | 28,160 | 27,955 | 28,015 | 62 |
| 2024/01/22 | 27,845 | 28,000 | 27,835 | 28,000 | 236 |
| 2024/01/19 | 28,075 | 28,075 | 27,715 | 27,715 | 48 |
| 2024/01/18 | 27,870 | 27,910 | 27,840 | 27,840 | 106 |
| 2024/01/17 | 27,890 | 28,170 | 27,885 | 27,885 | 69 |
| 2024/01/16 | 28,105 | 28,135 | 27,725 | 27,725 | 2,148 |
| 2024/01/15 | 27,605 | 28,025 | 27,600 | 27,995 | 462 |
| 2024/01/12 | 27,580 | 27,605 | 27,460 | 27,605 | 140 |
| 2024/01/11 | 27,435 | 27,435 | 27,245 | 27,330 | 863 |
| 2024/01/10 | 27,135 | 27,270 | 26,990 | 27,230 | 69 |
| 2024/01/09 | 26,800 | 27,080 | 26,800 | 27,025 | 78 |
| 2024/01/05 | 26,720 | 26,750 | 26,660 | 26,725 | 44 |
| 2024/01/04 | 26,405 | 26,740 | 26,270 | 26,740 | 97 |