(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 |
|---|---|---|---|---|---|
| 2011/12/30 | 4,910 | 4,910 | 4,900 | 4,910 | 50 |
| 2011/12/29 | 4,880 | 4,910 | 4,850 | 4,910 | 441 |
| 2011/12/28 | 4,935 | 4,935 | 4,900 | 4,900 | 5 |
| 2011/12/27 | 4,945 | 4,945 | 4,945 | 4,945 | 1 |
| 2011/12/26 | 4,965 | 4,965 | 4,955 | 4,955 | 44 |
| 2011/12/22 | 4,965 | 4,965 | 4,945 | 4,945 | 154 |
| 2011/12/21 | 5,030 | 5,030 | 4,980 | 4,980 | 35 |
| 2011/12/20 | 4,970 | 4,970 | 4,935 | 4,935 | 59 |
| 2011/12/19 | 4,995 | 4,995 | 4,945 | 4,970 | 538 |
| 2011/12/16 | 5,130 | 5,130 | 5,010 | 5,010 | 13 |
| 2011/12/15 | 5,090 | 5,100 | 5,030 | 5,030 | 50 |
| 2011/12/14 | 5,140 | 5,140 | 5,140 | 5,140 | 40 |
| 2011/12/12 | 5,170 | 5,240 | 5,170 | 5,240 | 85 |
| 2011/12/09 | 5,130 | 5,150 | 5,110 | 5,120 | 60 |
| 2011/12/08 | 5,250 | 5,250 | 5,230 | 5,230 | 1,046 |
| 2011/12/07 | 5,170 | 5,170 | 5,170 | 5,170 | 1 |
| 2011/12/06 | 5,300 | 5,300 | 5,180 | 5,190 | 89 |
| 2011/12/05 | 5,330 | 5,390 | 5,330 | 5,340 | 1,516 |
| 2011/12/02 | 5,300 | 5,300 | 5,280 | 5,280 | 12 |
| 2011/12/01 | 5,260 | 5,330 | 5,250 | 5,260 | 267 |
| 2011/11/30 | 5,050 | 5,110 | 5,040 | 5,110 | 229 |
| 2011/11/29 | 5,090 | 5,140 | 5,080 | 5,140 | 328 |
| 2011/11/28 | 4,985 | 5,040 | 4,985 | 5,040 | 187 |
| 2011/11/25 | 4,800 | 4,915 | 4,800 | 4,905 | 45 |
| 2011/11/24 | 4,910 | 4,910 | 4,830 | 4,830 | 417 |
| 2011/11/22 | 4,900 | 4,950 | 4,900 | 4,950 | 57 |
| 2011/11/21 | 4,990 | 4,995 | 4,960 | 4,965 | 308 |
| 2011/11/18 | 5,050 | 5,050 | 4,980 | 5,000 | 189 |
| 2011/11/17 | 5,050 | 5,110 | 5,030 | 5,110 | 168 |
| 2011/11/16 | 5,110 | 5,110 | 5,080 | 5,090 | 593 |
| 2011/11/15 | 5,200 | 5,200 | 5,200 | 5,200 | 1 |
| 2011/11/14 | 5,230 | 5,250 | 5,190 | 5,190 | 584 |
| 2011/11/11 | 5,160 | 5,160 | 5,090 | 5,110 | 232 |
| 2011/11/10 | 5,120 | 5,140 | 5,080 | 5,120 | 131 |
| 2011/11/09 | 5,350 | 5,360 | 5,290 | 5,290 | 91 |
| 2011/11/08 | 5,290 | 5,290 | 5,160 | 5,180 | 322 |
| 2011/11/07 | 5,370 | 5,420 | 5,360 | 5,420 | 49 |
| 2011/11/04 | 5,410 | 5,410 | 5,390 | 5,390 | 41 |
| 2011/11/02 | 5,360 | 5,360 | 5,250 | 5,310 | 156 |
| 2011/11/01 | 5,470 | 5,470 | 5,460 | 5,460 | 21 |
| 2011/10/31 | 5,700 | 5,700 | 5,580 | 5,600 | 38 |
| 2011/10/28 | 5,780 | 5,850 | 5,730 | 5,730 | 187 |
| 2011/10/27 | 5,380 | 5,650 | 5,380 | 5,650 | 99 |
| 2011/10/26 | 5,280 | 5,370 | 5,250 | 5,370 | 78 |
| 2011/10/25 | 5,410 | 5,410 | 5,350 | 5,360 | 3 |
| 2011/10/24 | 5,310 | 5,310 | 5,310 | 5,310 | 2 |
| 2011/10/21 | 5,360 | 5,360 | 5,230 | 5,260 | 100 |
| 2011/10/20 | 5,390 | 5,390 | 5,350 | 5,350 | 80 |
| 2011/10/19 | 5,450 | 5,450 | 5,420 | 5,420 | 15 |
| 2011/10/18 | 5,450 | 5,450 | 5,420 | 5,420 | 25 |
| 2011/10/17 | 5,480 | 5,540 | 5,480 | 5,540 | 369 |
| 2011/10/14 | 5,460 | 5,460 | 5,460 | 5,460 | 3 |
| 2011/10/13 | 5,500 | 5,530 | 5,500 | 5,500 | 4 |
| 2011/10/12 | 0 | 0 | 0 | 5,470 | 0 |
| 2011/10/11 | 5,450 | 5,470 | 5,430 | 5,470 | 361 |
| 2011/10/07 | 5,340 | 5,380 | 5,340 | 5,380 | 9 |
| 2011/10/06 | 5,250 | 5,250 | 5,250 | 5,250 | 10 |
| 2011/10/05 | 5,330 | 5,330 | 5,200 | 5,200 | 248 |
| 2011/10/04 | 5,290 | 5,290 | 5,290 | 5,290 | 101 |
| 2011/10/03 | 5,370 | 5,370 | 5,280 | 5,360 | 218 |
| 2011/09/30 | 5,570 | 5,580 | 5,480 | 5,500 | 583 |
| 2011/09/29 | 5,270 | 5,500 | 5,220 | 5,500 | 1,013 |
| 2011/09/28 | 5,340 | 5,460 | 5,340 | 5,460 | 480 |
| 2011/09/27 | 5,160 | 5,260 | 5,160 | 5,260 | 253 |
| 2011/09/26 | 5,220 | 5,220 | 5,080 | 5,100 | 241 |
| 2011/09/22 | 5,270 | 5,270 | 5,180 | 5,210 | 482 |
| 2011/09/21 | 5,370 | 5,370 | 5,350 | 5,350 | 53 |
| 2011/09/20 | 5,480 | 5,480 | 5,370 | 5,370 | 114 |
| 2011/09/16 | 5,490 | 5,550 | 5,490 | 5,550 | 86 |
| 2011/09/15 | 5,410 | 5,440 | 5,410 | 5,440 | 107 |
| 2011/09/14 | 5,310 | 5,340 | 5,300 | 5,310 | 90 |
| 2011/09/13 | 5,340 | 5,410 | 5,310 | 5,410 | 731 |
| 2011/09/12 | 5,310 | 5,340 | 5,290 | 5,290 | 521 |
| 2011/09/09 | 5,440 | 5,470 | 5,430 | 5,430 | 148 |
| 2011/09/08 | 5,550 | 5,560 | 5,550 | 5,560 | 19 |
| 2011/09/07 | 5,460 | 5,460 | 5,450 | 5,450 | 321 |
| 2011/09/06 | 5,510 | 5,510 | 5,370 | 5,380 | 505 |
| 2011/09/05 | 5,650 | 5,650 | 5,560 | 5,560 | 834 |
| 2011/09/02 | 5,790 | 5,800 | 5,730 | 5,750 | 115 |
| 2011/09/01 | 5,850 | 5,910 | 5,850 | 5,880 | 222 |
| 2011/08/31 | 5,770 | 5,770 | 5,770 | 5,770 | 99 |
| 2011/08/30 | 5,780 | 5,850 | 5,780 | 5,800 | 313 |
| 2011/08/29 | 5,720 | 5,750 | 5,710 | 5,710 | 163 |
| 2011/08/26 | 5,730 | 5,730 | 5,680 | 5,710 | 152 |
| 2011/08/25 | 5,710 | 5,800 | 5,710 | 5,800 | 142 |
| 2011/08/24 | 5,760 | 5,760 | 5,630 | 5,700 | 108 |
| 2011/08/23 | 5,690 | 5,730 | 5,650 | 5,710 | 243 |
| 2011/08/22 | 0 | 0 | 0 | 5,700 | 0 |
| 2011/08/19 | 5,780 | 5,780 | 5,690 | 5,700 | 575 |
| 2011/08/18 | 5,940 | 5,940 | 5,880 | 5,880 | 60 |
| 2011/08/17 | 5,890 | 5,970 | 5,890 | 5,970 | 140 |
| 2011/08/16 | 5,950 | 5,950 | 5,920 | 5,920 | 199 |
| 2011/08/15 | 5,980 | 5,980 | 5,920 | 5,940 | 5 |
| 2011/08/12 | 5,970 | 6,020 | 5,830 | 5,860 | 102 |
| 2011/08/11 | 5,840 | 5,890 | 5,840 | 5,880 | 16 |
| 2011/08/10 | 6,070 | 6,070 | 5,990 | 5,990 | 86 |
| 2011/08/09 | 5,960 | 5,970 | 5,750 | 5,970 | 366 |
| 2011/08/08 | 6,130 | 6,130 | 6,060 | 6,090 | 211 |
| 2011/08/05 | 6,470 | 6,470 | 6,210 | 6,210 | 128 |
| 2011/08/04 | 6,520 | 6,570 | 6,480 | 6,570 | 142 |
| 2011/08/03 | 6,530 | 6,530 | 6,470 | 6,470 | 454 |
| 2011/08/02 | 6,600 | 6,600 | 6,600 | 6,600 | 1 |
| 2011/08/01 | 6,700 | 6,710 | 6,690 | 6,710 | 4 |
| 2011/07/29 | 6,640 | 6,640 | 6,540 | 6,540 | 70 |
| 2011/07/28 | 6,640 | 6,640 | 6,600 | 6,600 | 96 |
| 2011/07/27 | 6,700 | 6,700 | 6,700 | 6,700 | 2 |
| 2011/07/26 | 6,720 | 6,830 | 6,720 | 6,800 | 682 |
| 2011/07/25 | 6,770 | 6,770 | 6,700 | 6,700 | 25 |
| 2011/07/22 | 6,710 | 6,800 | 6,710 | 6,800 | 45 |
| 2011/07/21 | 6,650 | 6,650 | 6,620 | 6,620 | 5 |
| 2011/07/20 | 6,610 | 6,610 | 6,560 | 6,570 | 100 |
| 2011/07/19 | 6,550 | 6,550 | 6,500 | 6,510 | 10 |
| 2011/07/15 | 6,570 | 6,570 | 6,570 | 6,570 | 1 |
| 2011/07/14 | 6,640 | 6,640 | 6,590 | 6,590 | 27 |
| 2011/07/13 | 6,620 | 6,670 | 6,620 | 6,660 | 11 |
| 2011/07/12 | 6,760 | 6,760 | 6,710 | 6,720 | 79 |
| 2011/07/11 | 6,900 | 6,930 | 6,880 | 6,880 | 17 |
| 2011/07/08 | 7,040 | 7,050 | 7,010 | 7,010 | 31 |
| 2011/07/07 | 6,950 | 6,980 | 6,950 | 6,980 | 352 |
| 2011/07/06 | 6,940 | 6,940 | 6,940 | 6,940 | 1 |
| 2011/07/05 | 6,930 | 6,990 | 6,930 | 6,960 | 19 |
| 2011/07/04 | 6,890 | 6,920 | 6,890 | 6,920 | 6 |
| 2011/07/01 | 6,760 | 6,800 | 6,740 | 6,760 | 1,605 |
| 2011/06/30 | 6,740 | 6,740 | 6,680 | 6,690 | 68 |
| 2011/06/29 | 6,610 | 6,650 | 6,610 | 6,650 | 41 |
| 2011/06/28 | 6,510 | 6,550 | 6,510 | 6,540 | 4 |
| 2011/06/27 | 6,490 | 6,490 | 6,410 | 6,430 | 210 |
| 2011/06/24 | 6,440 | 6,490 | 6,430 | 6,490 | 154 |
| 2011/06/23 | 6,410 | 6,450 | 6,410 | 6,450 | 83 |
| 2011/06/22 | 6,340 | 6,500 | 6,340 | 6,460 | 562 |
| 2011/06/21 | 6,320 | 6,320 | 6,250 | 6,280 | 1,805 |
| 2011/06/20 | 6,270 | 6,280 | 6,270 | 6,280 | 4 |
| 2011/06/17 | 6,380 | 6,380 | 6,240 | 6,250 | 739 |
| 2011/06/16 | 6,390 | 6,390 | 6,360 | 6,360 | 448 |
| 2011/06/15 | 6,540 | 6,540 | 6,460 | 6,460 | 354 |
| 2011/06/14 | 6,390 | 6,480 | 6,390 | 6,480 | 266 |
| 2011/06/13 | 6,390 | 6,410 | 6,370 | 6,390 | 43 |
| 2011/06/10 | 6,490 | 6,520 | 6,480 | 6,490 | 9 |
| 2011/06/09 | 6,400 | 6,400 | 6,360 | 6,360 | 6 |
| 2011/06/08 | 6,440 | 6,460 | 6,440 | 6,460 | 355 |
| 2011/06/07 | 6,380 | 6,420 | 6,380 | 6,420 | 319 |
| 2011/06/06 | 6,410 | 6,430 | 6,360 | 6,370 | 219 |
| 2011/06/03 | 6,470 | 6,470 | 6,460 | 6,460 | 3 |
| 2011/06/02 | 6,590 | 6,590 | 6,560 | 6,570 | 10 |
| 2011/06/01 | 6,690 | 6,690 | 6,620 | 6,680 | 534 |
| 2011/05/31 | 6,540 | 6,650 | 6,540 | 6,650 | 644 |
| 2011/05/30 | 6,510 | 6,520 | 6,510 | 6,520 | 9 |
| 2011/05/27 | 6,500 | 6,580 | 6,500 | 6,580 | 19 |
| 2011/05/26 | 6,510 | 6,510 | 6,510 | 6,510 | 5 |
| 2011/05/25 | 6,480 | 6,500 | 6,460 | 6,460 | 57 |
| 2011/05/24 | 6,390 | 6,460 | 6,390 | 6,460 | 24 |
| 2011/05/23 | 6,550 | 6,550 | 6,430 | 6,430 | 587 |
| 2011/05/20 | 6,640 | 6,640 | 6,640 | 6,640 | 5 |
| 2011/05/19 | 6,710 | 6,710 | 6,640 | 6,640 | 210 |
| 2011/05/18 | 6,610 | 6,650 | 6,610 | 6,640 | 305 |
| 2011/05/17 | 6,510 | 6,600 | 6,510 | 6,600 | 101 |
| 2011/05/16 | 6,570 | 6,590 | 6,510 | 6,510 | 278 |
| 2011/05/13 | 6,750 | 6,750 | 6,630 | 6,640 | 135 |
| 2011/05/12 | 6,800 | 6,840 | 6,790 | 6,790 | 629 |
| 2011/05/11 | 6,900 | 6,910 | 6,860 | 6,880 | 65 |
| 2011/05/10 | 6,900 | 6,900 | 6,830 | 6,850 | 41 |
| 2011/05/09 | 6,970 | 6,970 | 6,970 | 6,970 | 1 |
| 2011/05/06 | 6,960 | 6,960 | 6,960 | 6,960 | 1 |
| 2011/05/02 | 6,920 | 6,950 | 6,910 | 6,950 | 41 |
| 2011/04/28 | 6,830 | 6,920 | 6,830 | 6,870 | 126 |
| 2011/04/27 | 0 | 0 | 0 | 6,780 | 0 |
| 2011/04/26 | 6,810 | 6,810 | 6,780 | 6,780 | 6 |
| 2011/04/25 | 6,820 | 6,870 | 6,820 | 6,870 | 23 |
| 2011/04/22 | 6,750 | 6,750 | 6,750 | 6,750 | 18 |
| 2011/04/21 | 6,800 | 6,800 | 6,800 | 6,800 | 1 |
| 2011/04/20 | 6,820 | 6,830 | 6,800 | 6,830 | 377 |
| 2011/04/19 | 6,680 | 6,740 | 6,680 | 6,730 | 117 |
| 2011/04/18 | 6,840 | 6,840 | 6,760 | 6,760 | 25 |
| 2011/04/15 | 6,870 | 6,870 | 6,840 | 6,840 | 230 |
| 2011/04/14 | 6,850 | 6,920 | 6,850 | 6,920 | 21 |
| 2011/04/13 | 6,880 | 6,880 | 6,870 | 6,870 | 2,763 |
| 2011/04/12 | 6,840 | 6,850 | 6,810 | 6,830 | 154 |
| 2011/04/11 | 6,920 | 6,950 | 6,910 | 6,910 | 373 |
| 2011/04/08 | 6,780 | 6,780 | 6,780 | 6,780 | 1 |
| 2011/04/07 | 6,810 | 6,840 | 6,780 | 6,780 | 249 |
| 2011/04/06 | 6,850 | 6,850 | 6,710 | 6,720 | 22 |
| 2011/04/05 | 6,900 | 6,900 | 6,760 | 6,800 | 134 |
| 2011/04/04 | 7,020 | 7,020 | 6,920 | 6,920 | 284 |
| 2011/04/01 | 7,100 | 7,100 | 6,950 | 6,960 | 625 |
| 2011/03/31 | 7,030 | 7,060 | 7,010 | 7,020 | 16 |
| 2011/03/30 | 6,880 | 6,930 | 6,840 | 6,930 | 329 |
| 2011/03/29 | 6,830 | 6,910 | 6,760 | 6,910 | 23 |
| 2011/03/28 | 6,940 | 6,940 | 6,880 | 6,880 | 166 |
| 2011/03/25 | 7,150 | 7,150 | 6,890 | 6,890 | 211 |
| 2011/03/24 | 7,080 | 7,080 | 6,980 | 7,000 | 201 |
| 2011/03/23 | 7,170 | 7,230 | 7,100 | 7,160 | 603 |
| 2011/03/22 | 7,080 | 7,190 | 7,080 | 7,180 | 101 |
| 2011/03/18 | 6,870 | 6,870 | 6,700 | 6,800 | 746 |
| 2011/03/17 | 6,590 | 6,640 | 6,460 | 6,640 | 155 |
| 2011/03/16 | 6,630 | 6,870 | 6,610 | 6,760 | 518 |
| 2011/03/15 | 6,730 | 6,730 | 5,900 | 6,440 | 1,110 |
| 2011/03/14 | 6,670 | 6,960 | 6,670 | 6,830 | 743 |
| 2011/03/11 | 7,870 | 7,870 | 7,720 | 7,720 | 646 |
| 2011/03/10 | 7,970 | 7,970 | 7,860 | 7,860 | 90 |
| 2011/03/09 | 8,130 | 8,160 | 8,080 | 8,080 | 19 |
| 2011/03/08 | 7,990 | 8,000 | 7,990 | 8,000 | 119 |
| 2011/03/07 | 8,100 | 8,100 | 7,980 | 8,020 | 142 |
| 2011/03/04 | 8,170 | 8,230 | 8,160 | 8,180 | 41 |
| 2011/03/03 | 8,050 | 8,050 | 8,020 | 8,050 | 186 |
| 2011/03/02 | 8,100 | 8,100 | 8,000 | 8,000 | 379 |
| 2011/03/01 | 8,140 | 8,240 | 8,140 | 8,240 | 84 |
| 2011/02/28 | 8,000 | 8,110 | 7,990 | 8,080 | 328 |
| 2011/02/25 | 7,970 | 7,970 | 7,970 | 7,970 | 20 |
| 2011/02/24 | 8,000 | 8,010 | 7,900 | 7,900 | 834 |
| 2011/02/23 | 8,060 | 8,180 | 8,010 | 8,070 | 212 |
| 2011/02/22 | 8,370 | 8,370 | 8,180 | 8,180 | 186 |
| 2011/02/21 | 8,420 | 8,460 | 8,420 | 8,460 | 91 |
| 2011/02/18 | 8,480 | 8,500 | 8,450 | 8,500 | 9 |
| 2011/02/17 | 8,530 | 8,600 | 8,530 | 8,600 | 103 |
| 2011/02/16 | 8,240 | 8,470 | 8,240 | 8,470 | 34 |
| 2011/02/15 | 8,200 | 8,220 | 8,170 | 8,190 | 18 |
| 2011/02/14 | 8,030 | 8,200 | 8,030 | 8,200 | 62 |
| 2011/02/10 | 7,880 | 7,950 | 7,880 | 7,950 | 4 |
| 2011/02/09 | 7,960 | 7,960 | 7,900 | 7,900 | 27 |
| 2011/02/08 | 7,860 | 7,900 | 7,860 | 7,890 | 30 |
| 2011/02/07 | 7,820 | 7,820 | 7,770 | 7,800 | 118 |
| 2011/02/04 | 7,710 | 7,760 | 7,710 | 7,740 | 5 |
| 2011/02/03 | 7,670 | 7,670 | 7,650 | 7,660 | 47 |
| 2011/02/02 | 7,600 | 7,660 | 7,600 | 7,650 | 8 |
| 2011/02/01 | 7,470 | 7,470 | 7,470 | 7,470 | 1 |
| 2011/01/31 | 7,390 | 7,420 | 7,360 | 7,420 | 165 |
| 2011/01/28 | 7,500 | 7,510 | 7,460 | 7,510 | 126 |
| 2011/01/27 | 0 | 0 | 0 | 7,720 | 0 |
| 2011/01/26 | 0 | 0 | 0 | 7,720 | 0 |
| 2011/01/25 | 7,580 | 7,720 | 7,580 | 7,720 | 272 |
| 2011/01/24 | 7,550 | 7,550 | 7,540 | 7,550 | 112 |
| 2011/01/21 | 7,600 | 7,600 | 7,480 | 7,480 | 485 |
| 2011/01/20 | 7,780 | 7,790 | 7,770 | 7,770 | 687 |
| 2011/01/19 | 7,860 | 7,860 | 7,860 | 7,860 | 119 |
| 2011/01/18 | 7,770 | 7,770 | 7,770 | 7,770 | 70 |
| 2011/01/17 | 7,910 | 7,910 | 7,780 | 7,780 | 213 |
| 2011/01/14 | 7,970 | 7,970 | 7,900 | 7,900 | 462 |
| 2011/01/13 | 7,990 | 8,000 | 7,940 | 7,970 | 115 |
| 2011/01/12 | 7,800 | 7,930 | 7,800 | 7,870 | 154 |
| 2011/01/11 | 7,760 | 7,760 | 7,740 | 7,740 | 10 |
| 2011/01/07 | 7,810 | 7,840 | 7,780 | 7,830 | 331 |
| 2011/01/06 | 7,710 | 7,800 | 7,710 | 7,800 | 257 |
| 2011/01/05 | 7,710 | 7,710 | 7,650 | 7,650 | 232 |
| 2011/01/04 | 7,640 | 7,700 | 7,640 | 7,700 | 199 |