(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 |
|---|---|---|---|---|---|
| 2012/12/28 | 7,700 | 7,700 | 7,580 | 7,690 | 280 |
| 2012/12/27 | 7,620 | 7,690 | 7,560 | 7,640 | 1,998 |
| 2012/12/26 | 7,430 | 7,530 | 7,430 | 7,500 | 750 |
| 2012/12/25 | 7,340 | 7,350 | 7,290 | 7,310 | 296 |
| 2012/12/21 | 7,350 | 7,390 | 7,110 | 7,190 | 1,687 |
| 2012/12/20 | 7,130 | 7,230 | 7,070 | 7,200 | 473 |
| 2012/12/19 | 6,950 | 7,140 | 6,950 | 7,140 | 1,248 |
| 2012/12/18 | 6,650 | 6,850 | 6,650 | 6,850 | 211 |
| 2012/12/17 | 6,580 | 6,620 | 6,570 | 6,610 | 817 |
| 2012/12/14 | 6,440 | 6,500 | 6,440 | 6,480 | 449 |
| 2012/12/13 | 6,390 | 6,480 | 6,370 | 6,450 | 103 |
| 2012/12/12 | 6,300 | 6,300 | 6,290 | 6,290 | 15 |
| 2012/12/11 | 6,290 | 6,290 | 6,250 | 6,260 | 152 |
| 2012/12/10 | 6,430 | 6,430 | 6,290 | 6,300 | 1,386 |
| 2012/12/07 | 6,310 | 6,390 | 6,310 | 6,390 | 97 |
| 2012/12/06 | 6,300 | 6,310 | 6,300 | 6,300 | 39 |
| 2012/12/05 | 6,250 | 6,250 | 6,250 | 6,250 | 2 |
| 2012/12/04 | 6,200 | 6,250 | 6,200 | 6,250 | 46 |
| 2012/12/03 | 6,260 | 6,260 | 6,200 | 6,210 | 60 |
| 2012/11/30 | 6,230 | 6,250 | 6,230 | 6,250 | 51 |
| 2012/11/29 | 6,210 | 6,210 | 6,180 | 6,210 | 45 |
| 2012/11/28 | 6,250 | 6,250 | 6,170 | 6,170 | 81 |
| 2012/11/27 | 6,290 | 6,350 | 6,290 | 6,350 | 450 |
| 2012/11/26 | 6,370 | 6,410 | 6,300 | 6,300 | 126 |
| 2012/11/22 | 6,250 | 6,290 | 6,230 | 6,290 | 169 |
| 2012/11/21 | 6,230 | 6,230 | 6,140 | 6,170 | 196 |
| 2012/11/20 | 6,210 | 6,210 | 6,150 | 6,150 | 169 |
| 2012/11/19 | 6,180 | 6,210 | 6,180 | 6,210 | 419 |
| 2012/11/16 | 5,920 | 6,060 | 5,920 | 6,050 | 256 |
| 2012/11/15 | 5,730 | 5,850 | 5,730 | 5,850 | 174 |
| 2012/11/13 | 5,650 | 5,650 | 5,600 | 5,600 | 421 |
| 2012/11/12 | 5,670 | 5,670 | 5,650 | 5,650 | 60 |
| 2012/11/09 | 5,720 | 5,720 | 5,700 | 5,700 | 64 |
| 2012/11/08 | 5,800 | 5,800 | 5,800 | 5,800 | 19 |
| 2012/11/07 | 5,870 | 5,890 | 5,850 | 5,890 | 79 |
| 2012/11/06 | 5,900 | 5,900 | 5,850 | 5,850 | 19 |
| 2012/11/05 | 5,950 | 5,950 | 5,950 | 5,950 | 200 |
| 2012/11/02 | 5,930 | 5,990 | 5,930 | 5,990 | 37 |
| 2012/11/01 | 5,860 | 5,860 | 5,860 | 5,860 | 15 |
| 2012/10/31 | 5,810 | 5,850 | 5,810 | 5,850 | 76 |
| 2012/10/30 | 5,840 | 5,840 | 5,750 | 5,750 | 42 |
| 2012/10/29 | 5,910 | 5,910 | 5,850 | 5,850 | 36 |
| 2012/10/26 | 5,950 | 5,950 | 5,870 | 5,870 | 34 |
| 2012/10/25 | 5,870 | 5,870 | 5,870 | 5,870 | 2 |
| 2012/10/24 | 5,840 | 5,870 | 5,840 | 5,870 | 53 |
| 2012/10/23 | 5,950 | 5,950 | 5,900 | 5,900 | 26 |
| 2012/10/19 | 6,000 | 6,010 | 5,990 | 6,010 | 32 |
| 2012/10/18 | 5,920 | 6,010 | 5,920 | 6,010 | 79 |
| 2012/10/17 | 5,780 | 5,850 | 5,780 | 5,850 | 76 |
| 2012/10/16 | 5,700 | 5,730 | 5,700 | 5,730 | 15 |
| 2012/10/15 | 5,620 | 5,620 | 5,620 | 5,620 | 1 |
| 2012/10/12 | 5,560 | 5,560 | 5,560 | 5,560 | 9 |
| 2012/10/11 | 5,530 | 5,550 | 5,500 | 5,550 | 21 |
| 2012/10/10 | 5,580 | 5,630 | 5,580 | 5,620 | 57 |
| 2012/10/09 | 5,770 | 5,770 | 5,680 | 5,680 | 17 |
| 2012/10/05 | 5,800 | 5,800 | 5,750 | 5,750 | 20 |
| 2012/10/04 | 5,670 | 5,750 | 5,670 | 5,740 | 32 |
| 2012/10/03 | 5,600 | 5,650 | 5,600 | 5,650 | 11 |
| 2012/10/02 | 5,670 | 5,670 | 5,670 | 5,670 | 10 |
| 2012/10/01 | 5,600 | 5,600 | 5,590 | 5,590 | 3 |
| 2012/09/28 | 5,770 | 5,770 | 5,700 | 5,700 | 20 |
| 2012/09/27 | 5,690 | 5,690 | 5,670 | 5,670 | 45 |
| 2012/09/25 | 5,720 | 5,720 | 5,720 | 5,720 | 60 |
| 2012/09/24 | 5,740 | 5,740 | 5,720 | 5,720 | 41 |
| 2012/09/21 | 5,800 | 5,800 | 5,780 | 5,780 | 110 |
| 2012/09/20 | 5,870 | 5,940 | 5,770 | 5,770 | 71 |
| 2012/09/19 | 5,890 | 6,000 | 5,890 | 5,970 | 100 |
| 2012/09/18 | 5,870 | 5,900 | 5,850 | 5,850 | 671 |
| 2012/09/14 | 5,730 | 5,880 | 5,730 | 5,880 | 379 |
| 2012/09/13 | 5,560 | 5,560 | 5,560 | 5,560 | 1 |
| 2012/09/12 | 5,570 | 5,570 | 5,570 | 5,570 | 5 |
| 2012/09/11 | 5,500 | 5,500 | 5,500 | 5,500 | 15 |
| 2012/09/10 | 5,480 | 5,500 | 5,480 | 5,500 | 98 |
| 2012/09/07 | 5,440 | 5,480 | 5,440 | 5,480 | 110 |
| 2012/09/06 | 5,230 | 5,230 | 5,230 | 5,230 | 8 |
| 2012/09/05 | 5,230 | 5,230 | 5,230 | 5,230 | 80 |
| 2012/09/04 | 5,290 | 5,290 | 5,250 | 5,250 | 22 |
| 2012/09/03 | 5,280 | 5,280 | 5,280 | 5,280 | 109 |
| 2012/08/31 | 5,260 | 5,300 | 5,260 | 5,290 | 21 |
| 2012/08/30 | 5,300 | 5,340 | 5,300 | 5,340 | 23 |
| 2012/08/29 | 5,410 | 5,450 | 5,410 | 5,430 | 35 |
| 2012/08/28 | 5,500 | 5,500 | 5,370 | 5,370 | 21 |
| 2012/08/27 | 5,530 | 5,530 | 5,480 | 5,480 | 156 |
| 2012/08/24 | 5,560 | 5,560 | 5,520 | 5,520 | 198 |
| 2012/08/23 | 5,570 | 5,630 | 5,570 | 5,630 | 93 |
| 2012/08/22 | 5,640 | 5,640 | 5,560 | 5,560 | 48 |
| 2012/08/21 | 5,680 | 5,680 | 5,680 | 5,680 | 1 |
| 2012/08/20 | 5,660 | 5,660 | 5,640 | 5,650 | 565 |
| 2012/08/17 | 5,570 | 5,610 | 5,560 | 5,610 | 22 |
| 2012/08/16 | 5,400 | 5,480 | 5,400 | 5,480 | 37 |
| 2012/08/15 | 5,320 | 5,320 | 5,320 | 5,320 | 38 |
| 2012/08/14 | 5,460 | 5,460 | 5,450 | 5,450 | 103 |
| 2012/08/13 | 5,420 | 5,420 | 5,420 | 5,420 | 51 |
| 2012/08/10 | 5,360 | 5,360 | 5,360 | 5,360 | 9 |
| 2012/08/09 | 5,360 | 5,360 | 5,360 | 5,360 | 3 |
| 2012/08/08 | 5,430 | 5,430 | 5,400 | 5,400 | 17 |
| 2012/08/07 | 5,330 | 5,330 | 5,330 | 5,330 | 60 |
| 2012/08/06 | 5,340 | 5,340 | 5,330 | 5,330 | 45 |
| 2012/08/02 | 5,290 | 5,310 | 5,290 | 5,310 | 42 |
| 2012/08/01 | 5,300 | 5,300 | 5,240 | 5,260 | 619 |
| 2012/07/30 | 5,330 | 5,330 | 5,300 | 5,300 | 8 |
| 2012/07/27 | 5,230 | 5,230 | 5,200 | 5,200 | 21 |
| 2012/07/26 | 5,020 | 5,090 | 5,010 | 5,090 | 40 |
| 2012/07/25 | 5,040 | 5,040 | 5,000 | 5,010 | 58 |
| 2012/07/24 | 5,080 | 5,080 | 5,080 | 5,080 | 18 |
| 2012/07/23 | 5,140 | 5,170 | 5,140 | 5,170 | 18 |
| 2012/07/20 | 5,370 | 5,370 | 5,180 | 5,180 | 88 |
| 2012/07/19 | 5,400 | 5,400 | 5,390 | 5,390 | 67 |
| 2012/07/18 | 5,380 | 5,380 | 5,380 | 5,380 | 4 |
| 2012/07/17 | 5,320 | 5,320 | 5,320 | 5,320 | 14 |
| 2012/07/13 | 5,310 | 5,320 | 5,310 | 5,320 | 120 |
| 2012/07/12 | 5,450 | 5,460 | 5,420 | 5,420 | 32 |
| 2012/07/11 | 5,420 | 5,460 | 5,420 | 5,450 | 80 |
| 2012/07/10 | 5,690 | 5,690 | 5,570 | 5,570 | 61 |
| 2012/07/09 | 5,680 | 5,750 | 5,680 | 5,690 | 81 |
| 2012/07/06 | 5,840 | 5,850 | 5,820 | 5,850 | 54 |
| 2012/07/04 | 5,950 | 5,950 | 5,950 | 5,950 | 40 |
| 2012/07/03 | 5,920 | 5,930 | 5,910 | 5,910 | 88 |
| 2012/07/02 | 5,870 | 5,870 | 5,870 | 5,870 | 17 |
| 2012/06/29 | 5,640 | 5,830 | 5,640 | 5,830 | 32 |
| 2012/06/28 | 5,650 | 5,700 | 5,650 | 5,700 | 289 |
| 2012/06/27 | 5,470 | 5,500 | 5,470 | 5,500 | 56 |
| 2012/06/26 | 5,500 | 5,500 | 5,430 | 5,470 | 48 |
| 2012/06/25 | 5,650 | 5,650 | 5,640 | 5,640 | 14 |
| 2012/06/22 | 5,570 | 5,650 | 5,570 | 5,650 | 5 |
| 2012/06/21 | 5,630 | 5,630 | 5,630 | 5,630 | 202 |
| 2012/06/20 | 5,570 | 5,610 | 5,560 | 5,610 | 74 |
| 2012/06/19 | 5,450 | 5,480 | 5,440 | 5,440 | 213 |
| 2012/06/18 | 5,460 | 5,540 | 5,460 | 5,490 | 606 |
| 2012/06/15 | 5,340 | 5,360 | 5,340 | 5,360 | 209 |
| 2012/06/14 | 5,310 | 5,310 | 5,310 | 5,310 | 10 |
| 2012/06/13 | 5,220 | 5,250 | 5,190 | 5,250 | 662 |
| 2012/06/12 | 5,180 | 5,230 | 5,160 | 5,200 | 6 |
| 2012/06/11 | 5,300 | 5,300 | 5,300 | 5,300 | 1 |
| 2012/06/08 | 5,230 | 5,230 | 5,170 | 5,170 | 5 |
| 2012/06/07 | 5,320 | 5,350 | 5,320 | 5,330 | 6 |
| 2012/06/06 | 5,160 | 5,220 | 5,160 | 5,220 | 11 |
| 2012/06/05 | 4,915 | 5,060 | 4,915 | 5,060 | 56 |
| 2012/06/04 | 4,940 | 4,940 | 4,870 | 4,870 | 250 |
| 2012/06/01 | 5,020 | 5,100 | 5,020 | 5,040 | 125 |
| 2012/05/31 | 5,050 | 5,070 | 5,040 | 5,070 | 257 |
| 2012/05/30 | 5,210 | 5,210 | 5,140 | 5,140 | 2 |
| 2012/05/29 | 5,140 | 5,240 | 5,100 | 5,240 | 122 |
| 2012/05/28 | 5,150 | 5,160 | 5,130 | 5,140 | 130 |
| 2012/05/25 | 5,190 | 5,190 | 5,190 | 5,190 | 1 |
| 2012/05/24 | 5,200 | 5,250 | 5,190 | 5,250 | 321 |
| 2012/05/23 | 5,300 | 5,300 | 5,190 | 5,190 | 379 |
| 2012/05/22 | 5,340 | 5,340 | 5,310 | 5,320 | 45 |
| 2012/05/21 | 5,220 | 5,280 | 5,200 | 5,280 | 85 |
| 2012/05/18 | 5,270 | 5,290 | 5,220 | 5,220 | 49 |
| 2012/05/17 | 5,300 | 5,470 | 5,280 | 5,470 | 725 |
| 2012/05/16 | 5,390 | 5,390 | 5,300 | 5,350 | 454 |
| 2012/05/15 | 5,370 | 5,400 | 5,350 | 5,400 | 105 |
| 2012/05/14 | 5,440 | 5,490 | 5,440 | 5,490 | 35 |
| 2012/05/11 | 5,530 | 5,530 | 5,440 | 5,440 | 107 |
| 2012/05/10 | 5,530 | 5,570 | 5,510 | 5,540 | 170 |
| 2012/05/09 | 5,620 | 5,620 | 5,540 | 5,540 | 67 |
| 2012/05/08 | 5,690 | 5,690 | 5,650 | 5,650 | 26 |
| 2012/05/07 | 5,780 | 5,780 | 5,650 | 5,650 | 69 |
| 2012/05/02 | 5,950 | 5,950 | 5,950 | 5,950 | 48 |
| 2012/05/01 | 6,100 | 6,110 | 5,880 | 5,890 | 205 |
| 2012/04/27 | 6,150 | 6,300 | 6,150 | 6,300 | 14 |
| 2012/04/26 | 6,230 | 6,230 | 6,230 | 6,230 | 1 |
| 2012/04/25 | 6,190 | 6,190 | 6,190 | 6,190 | 1 |
| 2012/04/24 | 6,120 | 6,120 | 6,090 | 6,090 | 83 |
| 2012/04/23 | 6,220 | 6,220 | 6,210 | 6,210 | 6 |
| 2012/04/20 | 6,230 | 6,230 | 6,210 | 6,210 | 962 |
| 2012/04/19 | 6,200 | 6,250 | 6,200 | 6,250 | 22 |
| 2012/04/18 | 6,250 | 6,300 | 6,250 | 6,300 | 1,006 |
| 2012/04/17 | 6,180 | 6,180 | 6,180 | 6,180 | 1 |
| 2012/04/16 | 6,190 | 6,190 | 6,150 | 6,150 | 10 |
| 2012/04/13 | 6,330 | 6,330 | 6,260 | 6,270 | 10 |
| 2012/04/12 | 6,200 | 6,200 | 6,120 | 6,130 | 38 |
| 2012/04/11 | 6,170 | 6,210 | 6,150 | 6,150 | 46 |
| 2012/04/10 | 6,400 | 6,400 | 6,400 | 6,400 | 1 |
| 2012/04/09 | 6,300 | 6,310 | 6,290 | 6,300 | 17 |
| 2012/04/06 | 6,420 | 6,480 | 6,400 | 6,480 | 83 |
| 2012/04/05 | 6,500 | 6,500 | 6,420 | 6,420 | 37 |
| 2012/04/04 | 6,750 | 6,790 | 6,600 | 6,600 | 70 |
| 2012/04/03 | 6,840 | 6,840 | 6,760 | 6,760 | 23 |
| 2012/04/02 | 6,780 | 6,850 | 6,780 | 6,800 | 33 |
| 2012/03/30 | 6,760 | 6,760 | 6,680 | 6,680 | 107 |
| 2012/03/29 | 6,750 | 6,750 | 6,750 | 6,750 | 1 |
| 2012/03/28 | 6,830 | 6,870 | 6,770 | 6,870 | 121 |
| 2012/03/27 | 6,710 | 6,810 | 6,710 | 6,810 | 145 |
| 2012/03/26 | 6,670 | 6,670 | 6,550 | 6,550 | 49 |
| 2012/03/23 | 6,700 | 6,700 | 6,700 | 6,700 | 15 |
| 2012/03/22 | 6,780 | 6,830 | 6,740 | 6,790 | 133 |
| 2012/03/21 | 6,940 | 6,960 | 6,810 | 6,810 | 262 |
| 2012/03/19 | 6,930 | 7,000 | 6,930 | 6,980 | 88 |
| 2012/03/16 | 6,920 | 6,950 | 6,900 | 6,950 | 96 |
| 2012/03/15 | 6,920 | 6,960 | 6,860 | 6,940 | 174 |
| 2012/03/14 | 6,830 | 6,890 | 6,830 | 6,850 | 158 |
| 2012/03/13 | 6,650 | 6,760 | 6,650 | 6,680 | 56 |
| 2012/03/12 | 6,900 | 6,900 | 6,700 | 6,720 | 253 |
| 2012/03/09 | 6,540 | 6,730 | 6,540 | 6,700 | 166 |
| 2012/03/08 | 6,330 | 6,540 | 6,330 | 6,540 | 27 |
| 2012/03/07 | 6,260 | 6,300 | 6,250 | 6,280 | 269 |
| 2012/03/06 | 6,460 | 6,460 | 6,400 | 6,400 | 2 |
| 2012/03/05 | 6,530 | 6,530 | 6,480 | 6,480 | 13 |
| 2012/03/02 | 6,510 | 6,560 | 6,500 | 6,540 | 514 |
| 2012/03/01 | 6,580 | 6,590 | 6,440 | 6,470 | 308 |
| 2012/02/29 | 6,630 | 6,690 | 6,570 | 6,570 | 110 |
| 2012/02/28 | 6,390 | 6,590 | 6,390 | 6,590 | 108 |
| 2012/02/27 | 6,620 | 6,620 | 6,500 | 6,510 | 473 |
| 2012/02/24 | 6,480 | 6,550 | 6,480 | 6,550 | 152 |
| 2012/02/23 | 6,370 | 6,490 | 6,370 | 6,490 | 724 |
| 2012/02/22 | 6,300 | 6,320 | 6,250 | 6,320 | 97 |
| 2012/02/21 | 6,320 | 6,350 | 6,270 | 6,270 | 216 |
| 2012/02/20 | 6,330 | 6,380 | 6,310 | 6,340 | 709 |
| 2012/02/17 | 6,250 | 6,300 | 6,210 | 6,210 | 380 |
| 2012/02/16 | 6,130 | 6,220 | 6,130 | 6,150 | 26 |
| 2012/02/15 | 5,990 | 6,170 | 5,990 | 6,150 | 1,567 |
| 2012/02/14 | 5,830 | 5,910 | 5,780 | 5,890 | 113 |
| 2012/02/13 | 5,820 | 5,840 | 5,820 | 5,840 | 4 |
| 2012/02/10 | 5,870 | 5,870 | 5,820 | 5,820 | 52 |
| 2012/02/09 | 5,870 | 5,900 | 5,870 | 5,900 | 3 |
| 2012/02/08 | 5,800 | 5,880 | 5,800 | 5,880 | 57 |
| 2012/02/07 | 5,770 | 5,770 | 5,770 | 5,770 | 1 |
| 2012/02/06 | 5,730 | 5,770 | 5,730 | 5,760 | 359 |
| 2012/02/03 | 5,640 | 5,670 | 5,640 | 5,670 | 189 |
| 2012/02/02 | 5,560 | 5,720 | 5,560 | 5,720 | 32 |
| 2012/02/01 | 5,470 | 5,540 | 5,470 | 5,540 | 31 |
| 2012/01/31 | 5,430 | 5,470 | 5,430 | 5,470 | 21 |
| 2012/01/30 | 5,380 | 5,510 | 5,380 | 5,510 | 691 |
| 2012/01/27 | 5,440 | 5,440 | 5,380 | 5,380 | 1,526 |
| 2012/01/26 | 5,520 | 5,520 | 5,460 | 5,460 | 9 |
| 2012/01/25 | 5,480 | 5,480 | 5,480 | 5,480 | 1 |
| 2012/01/24 | 5,480 | 5,480 | 5,480 | 5,480 | 2,070 |
| 2012/01/23 | 5,410 | 5,440 | 5,410 | 5,440 | 82 |
| 2012/01/20 | 5,250 | 5,370 | 5,250 | 5,360 | 289 |
| 2012/01/19 | 5,140 | 5,150 | 5,130 | 5,150 | 7 |
| 2012/01/18 | 4,950 | 5,080 | 4,950 | 5,030 | 778 |
| 2012/01/17 | 4,955 | 4,970 | 4,945 | 4,970 | 14 |
| 2012/01/16 | 4,980 | 4,980 | 4,920 | 4,920 | 141 |
| 2012/01/13 | 5,070 | 5,070 | 5,040 | 5,060 | 743 |
| 2012/01/12 | 5,070 | 5,070 | 5,010 | 5,010 | 3,263 |
| 2012/01/11 | 5,070 | 5,110 | 5,070 | 5,090 | 538 |
| 2012/01/10 | 5,070 | 5,090 | 5,020 | 5,020 | 40 |
| 2012/01/06 | 5,050 | 5,050 | 4,960 | 4,960 | 93 |
| 2012/01/05 | 5,060 | 5,060 | 5,040 | 5,040 | 6 |
| 2012/01/04 | 5,020 | 5,110 | 5,020 | 5,110 | 405 |