(NEXT FUNDS)金融(除く銀行)上場投信(1632)の株価時系列情報
(NEXT FUNDS)金融(除く銀行)上場投信(1632)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 | 29,555 | 29,720 | 29,470 | 29,690 | 202 |
| 2025/07/29 | 29,650 | 29,650 | 29,400 | 29,500 | 197 |
| 2025/07/28 | 30,090 | 30,090 | 29,725 | 29,725 | 646 |
| 2025/07/25 | 30,290 | 30,290 | 29,970 | 29,980 | 393 |
| 2025/07/24 | 30,000 | 30,400 | 30,000 | 30,390 | 380 |
| 2025/07/23 | 29,155 | 29,940 | 29,130 | 29,850 | 886 |
| 2025/07/22 | 28,880 | 29,155 | 28,750 | 28,790 | 682 |
| 2025/07/18 | 28,985 | 29,015 | 28,820 | 28,895 | 455 |
| 2025/07/17 | 28,510 | 28,915 | 28,510 | 28,915 | 201 |
| 2025/07/16 | 28,730 | 28,850 | 28,550 | 28,685 | 205 |
| 2025/07/15 | 28,840 | 29,050 | 28,805 | 28,850 | 830 |
| 2025/07/14 | 28,475 | 28,805 | 28,335 | 28,805 | 880 |
| 2025/07/11 | 28,990 | 29,450 | 28,990 | 29,300 | 1,975 |
| 2025/07/10 | 28,885 | 28,890 | 28,680 | 28,890 | 1,762 |
| 2025/07/09 | 28,995 | 29,040 | 28,825 | 28,955 | 558 |
| 2025/07/08 | 28,870 | 28,980 | 28,645 | 28,980 | 1,136 |
| 2025/07/07 | 29,410 | 29,410 | 28,880 | 28,925 | 583 |
| 2025/07/04 | 29,495 | 29,495 | 29,190 | 29,300 | 189 |
| 2025/07/03 | 29,405 | 29,405 | 29,190 | 29,345 | 121 |
| 2025/07/02 | 29,240 | 29,440 | 29,210 | 29,405 | 274 |
| 2025/07/01 | 29,480 | 29,590 | 29,240 | 29,590 | 777 |
| 2025/06/30 | 29,590 | 29,830 | 29,565 | 29,565 | 458 |
| 2025/06/27 | 29,390 | 29,670 | 29,370 | 29,480 | 609 |
| 2025/06/26 | 28,770 | 29,100 | 28,735 | 29,080 | 309 |
| 2025/06/25 | 29,200 | 29,200 | 28,610 | 28,720 | 388 |
| 2025/06/24 | 28,995 | 29,095 | 28,830 | 28,830 | 502 |
| 2025/06/23 | 28,725 | 28,740 | 28,500 | 28,645 | 199 |
| 2025/06/20 | 29,010 | 29,165 | 28,880 | 28,880 | 326 |
| 2025/06/19 | 29,255 | 29,320 | 29,140 | 29,145 | 437 |
| 2025/06/18 | 29,000 | 29,330 | 28,960 | 29,270 | 89 |
| 2025/06/17 | 29,350 | 29,350 | 29,010 | 29,085 | 166 |
| 2025/06/16 | 29,265 | 29,265 | 29,030 | 29,050 | 527 |
| 2025/06/13 | 29,090 | 29,090 | 28,815 | 28,815 | 219 |
| 2025/06/12 | 29,225 | 29,365 | 29,125 | 29,125 | 219 |
| 2025/06/11 | 29,535 | 29,575 | 29,170 | 29,235 | 1,220 |
| 2025/06/10 | 29,945 | 30,070 | 29,520 | 29,520 | 795 |
| 2025/06/09 | 30,000 | 30,000 | 29,890 | 29,950 | 258 |
| 2025/06/06 | 29,750 | 29,935 | 29,750 | 29,820 | 214 |
| 2025/06/05 | 29,770 | 29,885 | 29,620 | 29,680 | 288 |
| 2025/06/04 | 29,765 | 30,060 | 29,435 | 29,665 | 614 |
| 2025/06/03 | 29,800 | 29,800 | 29,520 | 29,765 | 830 |
| 2025/06/02 | 29,305 | 29,725 | 29,305 | 29,720 | 295 |
| 2025/05/30 | 29,190 | 29,785 | 29,190 | 29,715 | 248 |
| 2025/05/29 | 29,245 | 29,635 | 29,135 | 29,555 | 1,505 |
| 2025/05/28 | 29,200 | 29,240 | 28,905 | 29,010 | 430 |
| 2025/05/27 | 28,330 | 28,760 | 28,330 | 28,700 | 255 |
| 2025/05/26 | 28,440 | 29,150 | 28,345 | 28,380 | 243 |
| 2025/05/23 | 28,095 | 28,370 | 28,095 | 28,120 | 212 |
| 2025/05/22 | 27,800 | 28,130 | 27,800 | 28,085 | 439 |
| 2025/05/21 | 28,395 | 28,395 | 28,090 | 28,095 | 1,131 |
| 2025/05/20 | 28,735 | 28,955 | 28,410 | 28,425 | 877 |
| 2025/05/19 | 28,910 | 28,910 | 28,460 | 28,570 | 362 |
| 2025/05/16 | 28,900 | 28,980 | 28,700 | 28,895 | 2,647 |
| 2025/05/15 | 28,620 | 28,945 | 28,520 | 28,645 | 797 |
| 2025/05/14 | 29,090 | 29,180 | 28,735 | 29,050 | 412 |
| 2025/05/13 | 29,400 | 29,400 | 28,875 | 28,875 | 1,475 |
| 2025/05/12 | 28,860 | 28,950 | 28,695 | 28,900 | 766 |
| 2025/05/09 | 28,235 | 28,605 | 28,235 | 28,540 | 325 |
| 2025/05/08 | 28,135 | 28,135 | 27,850 | 28,065 | 149 |
| 2025/05/07 | 28,335 | 28,335 | 27,990 | 28,180 | 438 |
| 2025/05/02 | 28,020 | 28,175 | 27,425 | 27,425 | 3,475 |
| 2025/05/01 | 28,430 | 28,430 | 27,640 | 27,875 | 381 |
| 2025/04/30 | 28,000 | 29,000 | 27,655 | 28,470 | 3,503 |
| 2025/04/28 | 27,590 | 27,890 | 27,545 | 27,670 | 494 |
| 2025/04/25 | 27,550 | 28,425 | 27,435 | 27,560 | 684 |
| 2025/04/24 | 27,170 | 27,545 | 27,170 | 27,410 | 730 |
| 2025/04/23 | 26,790 | 27,000 | 26,750 | 26,785 | 1,411 |
| 2025/04/22 | 26,075 | 26,250 | 26,000 | 26,085 | 1,204 |
| 2025/04/21 | 26,515 | 26,515 | 25,975 | 26,110 | 470 |
| 2025/04/18 | 26,360 | 26,515 | 26,175 | 26,515 | 456 |
| 2025/04/17 | 25,550 | 26,150 | 25,550 | 26,025 | 1,442 |
| 2025/04/16 | 25,945 | 25,945 | 25,430 | 25,530 | 1,367 |
| 2025/04/15 | 25,620 | 25,730 | 25,555 | 25,655 | 264 |
| 2025/04/14 | 25,480 | 25,750 | 25,405 | 25,495 | 626 |
| 2025/04/11 | 24,310 | 25,330 | 24,310 | 25,330 | 6,665 |
| 2025/04/10 | 27,185 | 27,500 | 26,070 | 26,310 | 2,109 |
| 2025/04/09 | 25,000 | 25,000 | 24,085 | 24,185 | 3,672 |
| 2025/04/08 | 25,235 | 26,395 | 25,200 | 25,930 | 1,209 |
| 2025/04/07 | 22,265 | 24,150 | 21,280 | 23,450 | 2,898 |
| 2025/04/04 | 26,870 | 26,925 | 25,460 | 26,265 | 3,844 |
| 2025/04/03 | 27,600 | 27,865 | 27,330 | 27,460 | 2,248 |
| 2025/04/02 | 28,995 | 28,995 | 28,490 | 28,520 | 334 |
| 2025/04/01 | 29,300 | 29,300 | 28,660 | 28,865 | 745 |
| 2025/03/31 | 29,180 | 29,180 | 28,435 | 29,000 | 2,798 |
| 2025/03/28 | 30,250 | 30,250 | 29,700 | 29,980 | 518 |
| 2025/03/27 | 29,805 | 30,200 | 29,720 | 30,200 | 535 |
| 2025/03/26 | 29,645 | 29,815 | 29,510 | 29,740 | 1,188 |
| 2025/03/25 | 29,600 | 29,685 | 29,420 | 29,480 | 685 |
| 2025/03/24 | 29,545 | 29,675 | 29,400 | 29,500 | 789 |
| 2025/03/21 | 29,610 | 29,690 | 29,400 | 29,545 | 1,099 |
| 2025/03/19 | 29,600 | 29,850 | 29,500 | 29,685 | 2,016 |
| 2025/03/18 | 29,265 | 29,610 | 29,170 | 29,580 | 1,946 |
| 2025/03/17 | 28,550 | 28,880 | 28,550 | 28,795 | 2,053 |
| 2025/03/14 | 28,095 | 28,425 | 27,985 | 28,335 | 1,536 |
| 2025/03/13 | 27,890 | 28,260 | 27,890 | 28,025 | 495 |
| 2025/03/12 | 27,600 | 27,840 | 27,510 | 27,670 | 2,280 |
| 2025/03/11 | 27,350 | 27,350 | 26,670 | 27,180 | 2,331 |
| 2025/03/10 | 28,510 | 28,510 | 27,800 | 27,815 | 1,382 |
| 2025/03/07 | 28,020 | 28,290 | 27,900 | 28,010 | 2,249 |
| 2025/03/06 | 28,470 | 28,595 | 28,220 | 28,545 | 1,295 |
| 2025/03/05 | 28,375 | 28,375 | 28,040 | 28,280 | 305 |
| 2025/03/04 | 28,250 | 28,550 | 28,120 | 28,375 | 1,971 |
| 2025/03/03 | 27,950 | 28,415 | 27,740 | 28,360 | 1,060 |
| 2025/02/28 | 27,335 | 27,800 | 27,335 | 27,765 | 909 |
| 2025/02/27 | 27,230 | 27,835 | 27,230 | 27,835 | 800 |
| 2025/02/26 | 27,305 | 27,395 | 27,065 | 27,230 | 1,349 |
| 2025/02/25 | 27,150 | 27,800 | 27,150 | 27,800 | 1,463 |
| 2025/02/21 | 27,220 | 27,560 | 27,150 | 27,560 | 623 |
| 2025/02/20 | 27,645 | 27,670 | 27,200 | 27,525 | 338 |
| 2025/02/19 | 27,870 | 28,200 | 27,805 | 28,040 | 955 |
| 2025/02/18 | 27,925 | 28,235 | 27,780 | 27,920 | 664 |
| 2025/02/17 | 27,500 | 27,915 | 27,490 | 27,915 | 252 |
| 2025/02/14 | 27,675 | 27,860 | 27,540 | 27,765 | 475 |
| 2025/02/13 | 27,465 | 27,845 | 27,465 | 27,675 | 741 |
| 2025/02/12 | 27,660 | 27,660 | 27,200 | 27,350 | 1,243 |
| 2025/02/10 | 27,515 | 27,800 | 27,515 | 27,800 | 71 |
| 2025/02/07 | 27,515 | 27,625 | 27,395 | 27,540 | 308 |
| 2025/02/06 | 27,730 | 27,940 | 27,390 | 27,390 | 1,949 |
| 2025/02/05 | 27,575 | 27,875 | 27,380 | 27,600 | 11,839 |
| 2025/02/04 | 27,645 | 27,715 | 27,400 | 27,430 | 1,844 |
| 2025/02/03 | 27,600 | 27,600 | 26,830 | 27,175 | 2,938 |
| 2025/01/31 | 27,835 | 28,100 | 27,630 | 28,100 | 853 |
| 2025/01/30 | 27,970 | 27,970 | 27,745 | 27,940 | 382 |
| 2025/01/29 | 27,860 | 28,000 | 27,730 | 28,000 | 366 |
| 2025/01/28 | 27,425 | 27,955 | 27,425 | 27,880 | 594 |
| 2025/01/27 | 27,825 | 27,850 | 27,610 | 27,755 | 423 |
| 2025/01/24 | 27,560 | 27,675 | 27,390 | 27,675 | 3,200 |
| 2025/01/23 | 27,335 | 27,500 | 27,275 | 27,500 | 185 |
| 2025/01/22 | 27,400 | 27,745 | 27,215 | 27,215 | 17,325 |
| 2025/01/21 | 27,790 | 27,790 | 27,210 | 27,405 | 259 |
| 2025/01/20 | 27,455 | 27,690 | 27,390 | 27,575 | 654 |
| 2025/01/17 | 27,130 | 27,330 | 26,785 | 27,330 | 7,447 |
| 2025/01/16 | 27,390 | 27,630 | 27,320 | 27,630 | 195 |
| 2025/01/15 | 27,405 | 27,405 | 27,090 | 27,260 | 478 |
| 2025/01/14 | 26,960 | 27,135 | 26,825 | 26,990 | 999 |
| 2025/01/10 | 27,360 | 27,360 | 26,975 | 26,975 | 530 |
| 2025/01/09 | 27,910 | 27,910 | 27,325 | 27,325 | 818 |
| 2025/01/08 | 28,200 | 28,210 | 27,800 | 28,090 | 1,881 |
| 2025/01/07 | 28,550 | 28,700 | 28,240 | 28,555 | 404 |
| 2025/01/06 | 28,720 | 28,720 | 28,165 | 28,420 | 4,724 |
| 2024/12/30 | 28,830 | 29,000 | 28,495 | 28,740 | 326 |
| 2024/12/27 | 28,485 | 28,765 | 28,435 | 28,685 | 1,072 |
| 2024/12/26 | 28,145 | 28,400 | 28,000 | 28,000 | 2,747 |
| 2024/12/25 | 28,200 | 28,200 | 27,760 | 28,010 | 555 |
| 2024/12/24 | 28,110 | 28,190 | 27,960 | 28,190 | 243 |
| 2024/12/23 | 27,875 | 28,075 | 27,810 | 28,075 | 351 |
| 2024/12/20 | 28,060 | 28,095 | 27,760 | 27,760 | 353 |
| 2024/12/19 | 27,595 | 27,965 | 27,455 | 27,660 | 356 |
| 2024/12/18 | 27,860 | 27,995 | 27,790 | 27,840 | 121 |
| 2024/12/17 | 28,270 | 28,410 | 27,720 | 27,720 | 792 |
| 2024/12/16 | 28,575 | 28,690 | 28,245 | 28,620 | 285 |
| 2024/12/13 | 28,540 | 28,715 | 28,400 | 28,400 | 313 |
| 2024/12/12 | 29,020 | 29,020 | 28,800 | 28,870 | 525 |
| 2024/12/11 | 28,395 | 28,690 | 28,395 | 28,690 | 251 |
| 2024/12/10 | 28,575 | 28,730 | 28,260 | 28,260 | 534 |
| 2024/12/09 | 28,685 | 28,725 | 28,440 | 28,460 | 346 |
| 2024/12/06 | 28,900 | 28,900 | 28,540 | 28,565 | 484 |
| 2024/12/05 | 28,925 | 29,010 | 28,825 | 28,825 | 2,141 |
| 2024/12/04 | 29,140 | 29,150 | 28,480 | 28,480 | 987 |
| 2024/12/03 | 28,745 | 29,120 | 28,690 | 28,840 | 4,304 |
| 2024/12/02 | 27,890 | 28,650 | 27,890 | 28,620 | 2,590 |
| 2024/11/29 | 27,860 | 27,890 | 27,660 | 27,890 | 1,963 |
| 2024/11/28 | 27,080 | 27,800 | 27,080 | 27,600 | 361 |
| 2024/11/27 | 27,725 | 27,725 | 27,175 | 27,470 | 436 |
| 2024/11/26 | 28,165 | 28,165 | 27,565 | 27,725 | 1,863 |
| 2024/11/25 | 27,855 | 28,260 | 27,855 | 28,260 | 1,920 |
| 2024/11/22 | 27,810 | 27,810 | 27,570 | 27,700 | 2,135 |
| 2024/11/21 | 27,865 | 27,865 | 27,640 | 27,640 | 411 |
| 2024/11/20 | 28,335 | 28,335 | 27,745 | 28,045 | 2,847 |
| 2024/11/19 | 27,985 | 28,490 | 27,955 | 28,490 | 1,917 |
| 2024/11/18 | 27,945 | 28,120 | 27,840 | 28,000 | 610 |
| 2024/11/15 | 28,275 | 28,280 | 27,970 | 28,280 | 440 |
| 2024/11/14 | 28,315 | 28,315 | 27,870 | 27,920 | 692 |
| 2024/11/13 | 28,495 | 28,575 | 27,875 | 28,265 | 1,282 |
| 2024/11/12 | 28,435 | 30,160 | 28,415 | 28,480 | 3,345 |
| 2024/11/11 | 28,250 | 28,385 | 28,105 | 28,220 | 741 |
| 2024/11/08 | 28,400 | 28,460 | 28,085 | 28,085 | 2,743 |
| 2024/11/07 | 28,460 | 28,655 | 27,980 | 28,365 | 5,339 |
| 2024/11/06 | 27,000 | 27,535 | 26,835 | 27,290 | 2,744 |
| 2024/11/05 | 26,715 | 26,905 | 26,410 | 26,715 | 167 |
| 2024/11/01 | 26,150 | 26,920 | 26,150 | 26,920 | 810 |
| 2024/10/31 | 26,640 | 26,870 | 26,125 | 26,640 | 239 |
| 2024/10/30 | 26,915 | 26,915 | 26,650 | 26,675 | 928 |
| 2024/10/29 | 26,400 | 26,760 | 26,400 | 26,690 | 1,836 |
| 2024/10/28 | 26,085 | 26,370 | 25,885 | 26,320 | 1,395 |
| 2024/10/25 | 25,985 | 26,200 | 25,835 | 26,115 | 376 |
| 2024/10/24 | 26,070 | 26,395 | 25,910 | 26,270 | 1,121 |
| 2024/10/23 | 26,480 | 26,575 | 26,245 | 26,295 | 1,072 |
| 2024/10/22 | 26,725 | 26,795 | 25,680 | 25,680 | 938 |
| 2024/10/21 | 27,205 | 27,205 | 26,800 | 26,885 | 323 |
| 2024/10/18 | 27,140 | 27,175 | 26,990 | 27,025 | 296 |
| 2024/10/17 | 27,255 | 27,420 | 27,085 | 27,085 | 4,211 |
| 2024/10/16 | 26,835 | 27,350 | 26,650 | 27,155 | 1,128 |
| 2024/10/15 | 27,335 | 27,405 | 26,840 | 26,840 | 876 |
| 2024/10/11 | 26,995 | 27,090 | 26,835 | 26,835 | 760 |
| 2024/10/10 | 26,900 | 26,900 | 26,715 | 26,750 | 76 |
| 2024/10/09 | 27,215 | 27,215 | 26,550 | 26,575 | 292 |
| 2024/10/08 | 27,360 | 27,360 | 26,805 | 26,805 | 466 |
| 2024/10/07 | 27,645 | 27,655 | 27,430 | 27,615 | 1,605 |
| 2024/10/04 | 26,780 | 26,840 | 26,630 | 26,755 | 328 |