(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 |
|---|---|---|---|---|---|
| 2010/12/30 | 7,600 | 7,600 | 7,500 | 7,530 | 1,429 |
| 2010/12/29 | 0 | 0 | 0 | 7,530 | 0 |
| 2010/12/28 | 0 | 0 | 0 | 7,530 | 0 |
| 2010/12/27 | 0 | 0 | 0 | 7,530 | 0 |
| 2010/12/24 | 7,590 | 7,590 | 7,510 | 7,530 | 376 |
| 2010/12/22 | 7,560 | 7,640 | 7,560 | 7,590 | 601 |
| 2010/12/21 | 7,560 | 7,600 | 7,560 | 7,600 | 28 |
| 2010/12/20 | 7,600 | 7,600 | 7,540 | 7,590 | 63 |
| 2010/12/17 | 7,580 | 7,590 | 7,580 | 7,590 | 3 |
| 2010/12/16 | 7,540 | 7,540 | 7,530 | 7,530 | 7 |
| 2010/12/15 | 7,570 | 7,570 | 7,560 | 7,560 | 4 |
| 2010/12/14 | 7,570 | 7,600 | 7,570 | 7,590 | 603 |
| 2010/12/13 | 7,390 | 7,500 | 7,390 | 7,500 | 183 |
| 2010/12/10 | 7,460 | 7,460 | 7,400 | 7,430 | 99 |
| 2010/12/09 | 7,260 | 7,370 | 7,260 | 7,370 | 352 |
| 2010/12/08 | 7,160 | 7,180 | 7,140 | 7,140 | 126 |
| 2010/12/07 | 7,130 | 7,130 | 7,130 | 7,130 | 1 |
| 2010/12/06 | 7,180 | 7,180 | 7,170 | 7,170 | 28 |
| 2010/12/03 | 7,220 | 7,220 | 7,160 | 7,160 | 505 |
| 2010/12/02 | 7,200 | 7,200 | 7,170 | 7,170 | 12 |
| 2010/12/01 | 7,020 | 7,020 | 6,970 | 6,970 | 13 |
| 2010/11/30 | 7,120 | 7,120 | 7,050 | 7,080 | 45 |
| 2010/11/29 | 7,170 | 7,170 | 7,130 | 7,130 | 21 |
| 2010/11/26 | 7,100 | 7,100 | 7,070 | 7,070 | 3 |
| 2010/11/25 | 7,200 | 7,200 | 7,170 | 7,170 | 203 |
| 2010/11/24 | 7,060 | 7,180 | 7,060 | 7,180 | 192 |
| 2010/11/22 | 7,340 | 7,340 | 7,210 | 7,250 | 74 |
| 2010/11/19 | 7,370 | 7,430 | 7,280 | 7,280 | 237 |
| 2010/11/18 | 6,960 | 7,230 | 6,960 | 7,230 | 192 |
| 2010/11/17 | 6,890 | 6,900 | 6,890 | 6,900 | 18 |
| 2010/11/16 | 7,040 | 7,040 | 7,040 | 7,040 | 14 |
| 2010/11/15 | 7,000 | 7,000 | 7,000 | 7,000 | 20 |
| 2010/11/12 | 6,890 | 7,050 | 6,890 | 6,980 | 16 |
| 2010/11/11 | 6,910 | 7,030 | 6,910 | 7,010 | 117 |
| 2010/11/10 | 6,790 | 6,830 | 6,790 | 6,830 | 105 |
| 2010/11/09 | 0 | 0 | 0 | 6,720 | 0 |
| 2010/11/08 | 6,800 | 6,800 | 6,720 | 6,720 | 21 |
| 2010/11/05 | 6,600 | 6,730 | 6,600 | 6,730 | 73 |
| 2010/11/04 | 6,530 | 6,530 | 6,530 | 6,530 | 1 |
| 2010/11/02 | 6,370 | 6,370 | 6,280 | 6,340 | 109 |
| 2010/11/01 | 6,380 | 6,420 | 6,360 | 6,390 | 275 |
| 2010/10/29 | 6,440 | 6,440 | 6,370 | 6,430 | 44 |
| 2010/10/28 | 6,500 | 6,500 | 6,470 | 6,470 | 3 |
| 2010/10/27 | 6,590 | 6,590 | 6,500 | 6,570 | 170 |
| 2010/10/26 | 6,620 | 6,620 | 6,610 | 6,610 | 12 |
| 2010/10/25 | 0 | 0 | 0 | 6,570 | 0 |
| 2010/10/22 | 0 | 0 | 0 | 6,570 | 0 |
| 2010/10/21 | 6,550 | 6,570 | 6,550 | 6,570 | 16 |
| 2010/10/20 | 6,600 | 6,600 | 6,510 | 6,510 | 39 |
| 2010/10/19 | 6,690 | 6,690 | 6,680 | 6,680 | 2 |
| 2010/10/18 | 6,660 | 6,720 | 6,660 | 6,720 | 2 |
| 2010/10/15 | 6,860 | 6,860 | 6,640 | 6,660 | 16 |
| 2010/10/14 | 6,840 | 6,910 | 6,820 | 6,910 | 16 |
| 2010/10/13 | 6,670 | 6,670 | 6,660 | 6,660 | 35 |
| 2010/10/12 | 6,870 | 6,870 | 6,740 | 6,740 | 59 |
| 2010/10/08 | 6,850 | 6,850 | 6,820 | 6,820 | 3 |
| 2010/10/07 | 6,820 | 6,910 | 6,820 | 6,830 | 137 |
| 2010/10/06 | 6,630 | 6,770 | 6,630 | 6,760 | 107 |
| 2010/10/05 | 6,270 | 6,560 | 6,270 | 6,560 | 157 |
| 2010/10/04 | 6,470 | 6,470 | 6,350 | 6,350 | 34 |
| 2010/10/01 | 6,460 | 6,470 | 6,390 | 6,470 | 56 |
| 2010/09/30 | 6,540 | 6,540 | 6,450 | 6,450 | 182 |
| 2010/09/29 | 6,620 | 6,620 | 6,610 | 6,610 | 8 |
| 2010/09/28 | 6,620 | 6,630 | 6,580 | 6,580 | 45 |
| 2010/09/27 | 6,600 | 6,610 | 6,550 | 6,600 | 166 |
| 2010/09/24 | 6,650 | 6,650 | 6,620 | 6,630 | 37 |
| 2010/09/22 | 6,730 | 6,820 | 6,720 | 6,820 | 17 |
| 2010/09/21 | 6,850 | 6,880 | 6,780 | 6,780 | 44 |
| 2010/09/17 | 0 | 0 | 0 | 6,700 | 0 |
| 2010/09/16 | 6,920 | 6,920 | 6,700 | 6,700 | 22 |
| 2010/09/15 | 6,730 | 6,870 | 6,730 | 6,850 | 14 |
| 2010/09/14 | 6,780 | 6,780 | 6,770 | 6,770 | 13 |
| 2010/09/13 | 6,810 | 6,810 | 6,810 | 6,810 | 4 |
| 2010/09/10 | 0 | 0 | 0 | 6,710 | 0 |
| 2010/09/09 | 6,740 | 6,760 | 6,710 | 6,710 | 61 |
| 2010/09/08 | 6,670 | 6,680 | 6,640 | 6,640 | 12 |
| 2010/09/07 | 6,880 | 6,890 | 6,880 | 6,890 | 184 |
| 2010/09/06 | 6,740 | 6,870 | 6,730 | 6,870 | 438 |
| 2010/09/03 | 6,660 | 6,660 | 6,630 | 6,650 | 562 |
| 2010/09/02 | 6,650 | 6,660 | 6,570 | 6,620 | 338 |
| 2010/09/01 | 6,500 | 6,550 | 6,460 | 6,550 | 229 |
| 2010/08/31 | 6,660 | 6,660 | 6,490 | 6,490 | 915 |
| 2010/08/30 | 6,740 | 6,870 | 6,740 | 6,800 | 9 |
| 2010/08/27 | 6,520 | 6,640 | 6,510 | 6,640 | 192 |
| 2010/08/26 | 6,630 | 6,630 | 6,590 | 6,590 | 4 |
| 2010/08/25 | 6,690 | 6,690 | 6,620 | 6,620 | 272 |
| 2010/08/24 | 6,790 | 6,790 | 6,790 | 6,790 | 1 |
| 2010/08/23 | 6,870 | 6,870 | 6,840 | 6,840 | 31 |
| 2010/08/20 | 6,920 | 6,920 | 6,870 | 6,870 | 48 |
| 2010/08/19 | 6,960 | 7,000 | 6,960 | 7,000 | 2 |
| 2010/08/18 | 6,800 | 6,900 | 6,800 | 6,900 | 186 |
| 2010/08/17 | 0 | 0 | 0 | 6,790 | 0 |
| 2010/08/16 | 6,740 | 6,790 | 6,740 | 6,790 | 2 |
| 2010/08/13 | 6,810 | 6,810 | 6,810 | 6,810 | 3 |
| 2010/08/12 | 6,850 | 6,850 | 6,680 | 6,750 | 149 |
| 2010/08/11 | 7,010 | 7,020 | 6,920 | 6,950 | 15 |
| 2010/08/10 | 7,090 | 7,090 | 7,090 | 7,090 | 1 |
| 2010/08/09 | 0 | 0 | 0 | 7,100 | 0 |
| 2010/08/06 | 7,000 | 7,100 | 7,000 | 7,100 | 28 |
| 2010/08/05 | 7,080 | 7,080 | 7,080 | 7,080 | 1 |
| 2010/08/04 | 7,060 | 7,060 | 6,990 | 6,990 | 6 |
| 2010/08/03 | 7,060 | 7,140 | 7,060 | 7,110 | 62 |
| 2010/08/02 | 6,970 | 7,050 | 6,970 | 6,980 | 59 |
| 2010/07/30 | 0 | 0 | 0 | 7,080 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 7,080 | 0 |
| 2010/07/28 | 7,060 | 7,080 | 7,060 | 7,080 | 238 |
| 2010/07/27 | 6,820 | 6,820 | 6,820 | 6,820 | 10 |
| 2010/07/26 | 0 | 0 | 0 | 6,790 | 0 |
| 2010/07/23 | 6,810 | 6,810 | 6,790 | 6,790 | 72 |
| 2010/07/22 | 6,640 | 6,690 | 6,640 | 6,680 | 58 |
| 2010/07/21 | 6,800 | 6,800 | 6,700 | 6,740 | 145 |
| 2010/07/20 | 7,020 | 7,020 | 6,870 | 6,880 | 86 |
| 2010/07/16 | 7,020 | 7,020 | 6,950 | 6,950 | 43 |
| 2010/07/15 | 7,240 | 7,240 | 7,060 | 7,070 | 114 |
| 2010/07/14 | 7,220 | 7,230 | 7,220 | 7,230 | 11 |
| 2010/07/13 | 7,170 | 7,180 | 7,080 | 7,080 | 10 |
| 2010/07/12 | 7,280 | 7,300 | 7,280 | 7,280 | 16 |
| 2010/07/09 | 7,400 | 7,400 | 7,320 | 7,330 | 18 |
| 2010/07/08 | 7,250 | 7,280 | 7,250 | 7,270 | 82 |
| 2010/07/07 | 7,100 | 7,100 | 7,100 | 7,100 | 100 |
| 2010/07/06 | 7,000 | 7,170 | 7,000 | 7,170 | 26 |
| 2010/07/05 | 7,090 | 7,170 | 7,090 | 7,170 | 12 |
| 2010/07/02 | 7,000 | 7,090 | 7,000 | 7,090 | 62 |
| 2010/07/01 | 7,000 | 7,110 | 7,000 | 7,030 | 101 |
| 2010/06/30 | 7,060 | 7,130 | 7,050 | 7,050 | 61 |
| 2010/06/29 | 7,300 | 7,340 | 7,210 | 7,210 | 153 |
| 2010/06/28 | 7,320 | 7,320 | 7,280 | 7,280 | 143 |
| 2010/06/25 | 7,400 | 7,400 | 7,320 | 7,320 | 39 |
| 2010/06/24 | 7,490 | 7,520 | 7,480 | 7,520 | 102 |
| 2010/06/23 | 7,510 | 7,520 | 7,500 | 7,520 | 21 |
| 2010/06/22 | 7,630 | 7,630 | 7,630 | 7,630 | 9 |
| 2010/06/21 | 7,700 | 7,730 | 7,700 | 7,700 | 72 |
| 2010/06/18 | 7,650 | 7,670 | 7,600 | 7,600 | 50 |
| 2010/06/17 | 0 | 0 | 0 | 7,780 | 0 |
| 2010/06/16 | 7,760 | 7,790 | 7,710 | 7,780 | 44 |
| 2010/06/15 | 7,620 | 7,620 | 7,620 | 7,620 | 1 |
| 2010/06/14 | 7,800 | 7,800 | 7,620 | 7,630 | 42 |
| 2010/06/11 | 7,700 | 7,700 | 7,700 | 7,700 | 3 |
| 2010/06/10 | 0 | 0 | 0 | 7,400 | 0 |
| 2010/06/09 | 7,430 | 7,500 | 7,400 | 7,400 | 199 |
| 2010/06/08 | 7,510 | 7,600 | 7,510 | 7,540 | 109 |
| 2010/06/07 | 7,770 | 7,770 | 7,620 | 7,630 | 127 |
| 2010/06/04 | 8,080 | 8,080 | 8,050 | 8,050 | 11 |
| 2010/06/03 | 8,010 | 8,160 | 8,000 | 8,000 | 393 |
| 2010/06/02 | 7,960 | 7,960 | 7,960 | 7,960 | 164 |
| 2010/06/01 | 8,000 | 8,050 | 8,000 | 8,050 | 19 |
| 2010/05/31 | 7,950 | 8,060 | 7,950 | 8,060 | 23 |
| 2010/05/28 | 7,970 | 8,030 | 7,920 | 7,920 | 178 |
| 2010/05/27 | 7,680 | 7,680 | 7,680 | 7,680 | 100 |
| 2010/05/26 | 7,680 | 7,750 | 7,650 | 7,750 | 15 |
| 2010/05/25 | 7,860 | 7,860 | 7,660 | 7,720 | 178 |
| 2010/05/24 | 7,810 | 7,860 | 7,810 | 7,860 | 33 |
| 2010/05/21 | 7,990 | 7,990 | 7,880 | 7,960 | 39 |
| 2010/05/20 | 8,050 | 8,220 | 8,050 | 8,170 | 22 |
| 2010/05/19 | 8,100 | 8,120 | 8,030 | 8,090 | 77 |
| 2010/05/18 | 8,280 | 8,340 | 8,220 | 8,220 | 53 |
| 2010/05/17 | 8,410 | 8,410 | 8,360 | 8,360 | 67 |
| 2010/05/14 | 8,490 | 8,490 | 8,490 | 8,490 | 100 |
| 2010/05/13 | 0 | 0 | 0 | 8,440 | 0 |
| 2010/05/12 | 8,500 | 8,500 | 8,440 | 8,440 | 162 |
| 2010/05/11 | 8,860 | 8,860 | 8,740 | 8,740 | 167 |
| 2010/05/10 | 8,450 | 8,750 | 8,450 | 8,750 | 131 |
| 2010/05/07 | 8,500 | 8,680 | 8,500 | 8,600 | 80 |
| 2010/05/06 | 9,210 | 9,210 | 8,910 | 8,910 | 29 |
| 2010/04/30 | 9,360 | 9,360 | 9,360 | 9,360 | 1 |
| 2010/04/28 | 9,250 | 9,250 | 9,250 | 9,250 | 1 |
| 2010/04/27 | 9,440 | 9,440 | 9,430 | 9,430 | 2 |
| 2010/04/26 | 9,380 | 9,540 | 9,380 | 9,540 | 42 |
| 2010/04/23 | 9,240 | 9,360 | 9,240 | 9,360 | 314 |
| 2010/04/22 | 9,240 | 9,240 | 9,240 | 9,240 | 1 |
| 2010/04/21 | 9,370 | 9,400 | 9,340 | 9,400 | 206 |
| 2010/04/20 | 9,370 | 9,380 | 9,370 | 9,380 | 313 |
| 2010/04/19 | 9,280 | 9,360 | 9,280 | 9,360 | 16 |
| 2010/04/16 | 9,570 | 9,600 | 9,510 | 9,510 | 221 |
| 2010/04/15 | 9,580 | 9,580 | 9,580 | 9,580 | 1 |
| 2010/04/14 | 9,490 | 9,550 | 9,490 | 9,500 | 102 |
| 2010/04/13 | 9,430 | 9,450 | 9,430 | 9,450 | 95 |
| 2010/04/12 | 9,520 | 9,590 | 9,520 | 9,580 | 42 |
| 2010/04/09 | 9,500 | 9,500 | 9,390 | 9,390 | 68 |
| 2010/04/08 | 9,480 | 9,480 | 9,440 | 9,440 | 20 |
| 2010/04/07 | 9,310 | 9,540 | 9,310 | 9,540 | 380 |
| 2010/04/06 | 9,300 | 9,300 | 9,250 | 9,300 | 13 |
| 2010/04/05 | 9,200 | 9,300 | 9,200 | 9,300 | 180 |
| 2010/04/02 | 9,180 | 9,210 | 9,180 | 9,210 | 117 |
| 2010/04/01 | 0 | 0 | 0 | 9,120 | 0 |
| 2010/03/31 | 9,070 | 9,130 | 9,070 | 9,120 | 13 |
| 2010/03/30 | 9,050 | 9,090 | 9,040 | 9,080 | 139 |
| 2010/03/29 | 8,760 | 9,000 | 8,760 | 9,000 | 227 |
| 2010/03/26 | 8,640 | 8,730 | 8,640 | 8,730 | 9 |
| 2010/03/25 | 8,610 | 8,610 | 8,590 | 8,590 | 2 |
| 2010/03/24 | 8,670 | 8,680 | 8,670 | 8,680 | 2 |
| 2010/03/23 | 8,580 | 8,580 | 8,580 | 8,580 | 11 |
| 2010/03/19 | 8,600 | 8,600 | 8,600 | 8,600 | 5 |
| 2010/03/18 | 8,680 | 8,700 | 8,660 | 8,700 | 18 |
| 2010/03/17 | 8,740 | 8,740 | 8,730 | 8,730 | 4 |
| 2010/03/16 | 8,570 | 8,590 | 8,570 | 8,590 | 42 |
| 2010/03/15 | 8,580 | 8,610 | 8,570 | 8,570 | 244 |
| 2010/03/12 | 8,660 | 8,660 | 8,470 | 8,470 | 169 |
| 2010/03/09 | 8,350 | 8,360 | 8,340 | 8,360 | 207 |
| 2010/03/05 | 8,140 | 8,200 | 8,140 | 8,200 | 25 |
| 2010/03/04 | 8,140 | 8,140 | 8,110 | 8,110 | 2 |
| 2010/03/03 | 8,140 | 8,140 | 8,140 | 8,140 | 9 |
| 2010/03/02 | 8,160 | 8,200 | 8,150 | 8,150 | 11 |
| 2010/03/01 | 8,200 | 8,300 | 8,200 | 8,300 | 21 |
| 2010/02/26 | 8,200 | 8,200 | 8,200 | 8,200 | 2 |
| 2010/02/25 | 8,200 | 8,200 | 8,200 | 8,200 | 1 |
| 2010/02/24 | 8,210 | 8,210 | 8,210 | 8,210 | 1 |
| 2010/02/23 | 8,240 | 8,240 | 8,240 | 8,240 | 3 |
| 2010/02/22 | 8,240 | 8,300 | 8,240 | 8,240 | 27 |
| 2010/02/19 | 8,200 | 8,200 | 8,080 | 8,090 | 112 |
| 2010/02/18 | 8,220 | 8,220 | 8,220 | 8,220 | 1 |
| 2010/02/16 | 7,990 | 7,990 | 7,990 | 7,990 | 5 |
| 2010/02/15 | 8,030 | 8,220 | 8,030 | 8,220 | 4 |
| 2010/02/12 | 8,000 | 8,000 | 7,980 | 7,980 | 4 |
| 2010/02/09 | 7,920 | 7,990 | 7,920 | 7,940 | 33 |
| 2010/02/08 | 7,970 | 8,080 | 7,970 | 7,970 | 171 |
| 2010/02/05 | 8,370 | 8,370 | 8,000 | 8,000 | 34 |
| 2010/02/04 | 8,380 | 8,380 | 8,230 | 8,230 | 25 |
| 2010/02/03 | 8,360 | 8,360 | 8,330 | 8,330 | 112 |
| 2010/02/02 | 8,490 | 8,490 | 8,330 | 8,400 | 7 |
| 2010/02/01 | 8,300 | 8,300 | 8,200 | 8,200 | 15 |
| 2010/01/29 | 8,580 | 8,580 | 8,330 | 8,330 | 64 |
| 2010/01/27 | 8,500 | 8,500 | 8,400 | 8,430 | 12 |
| 2010/01/26 | 8,560 | 8,680 | 8,560 | 8,680 | 6 |
| 2010/01/25 | 8,570 | 8,690 | 8,570 | 8,680 | 45 |
| 2010/01/22 | 8,580 | 8,750 | 8,580 | 8,720 | 9 |
| 2010/01/20 | 8,730 | 8,730 | 8,730 | 8,730 | 10 |
| 2010/01/19 | 8,910 | 8,910 | 8,730 | 8,730 | 25 |
| 2010/01/15 | 9,050 | 9,100 | 9,050 | 9,100 | 26 |
| 2010/01/14 | 9,020 | 9,080 | 9,020 | 9,080 | 18 |
| 2010/01/13 | 9,120 | 9,160 | 8,980 | 8,980 | 35 |
| 2010/01/12 | 9,000 | 9,110 | 8,950 | 9,070 | 88 |
| 2010/01/08 | 8,870 | 8,950 | 8,870 | 8,950 | 26 |
| 2010/01/07 | 8,750 | 8,910 | 8,750 | 8,870 | 332 |
| 2010/01/06 | 8,500 | 8,730 | 8,500 | 8,690 | 486 |
| 2010/01/05 | 8,500 | 8,570 | 8,500 | 8,550 | 251 |
| 2010/01/04 | 8,360 | 8,360 | 8,340 | 8,340 | 18 |