(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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 26,445 | 26,710 | 26,445 | 26,585 | 2,010 |
| 2024/10/02 | 26,000 | 26,265 | 25,900 | 25,935 | 771 |
| 2024/10/01 | 26,205 | 26,660 | 26,010 | 26,375 | 5,440 |
| 2024/09/30 | 25,660 | 25,955 | 25,515 | 25,820 | 2,965 |
| 2024/09/27 | 26,475 | 26,660 | 26,125 | 26,660 | 3,746 |
| 2024/09/26 | 25,855 | 26,250 | 25,795 | 26,170 | 1,097 |
| 2024/09/25 | 26,000 | 26,000 | 25,580 | 25,580 | 1,346 |
| 2024/09/24 | 25,910 | 26,310 | 25,910 | 26,160 | 1,011 |
| 2024/09/20 | 26,035 | 26,100 | 25,775 | 25,805 | 2,000 |
| 2024/09/19 | 25,570 | 25,770 | 25,345 | 25,535 | 1,944 |
| 2024/09/18 | 25,015 | 25,015 | 24,570 | 24,730 | 763 |
| 2024/09/17 | 25,030 | 25,255 | 24,095 | 24,515 | 2,397 |
| 2024/09/13 | 25,210 | 25,265 | 24,930 | 25,030 | 420 |
| 2024/09/12 | 25,220 | 25,410 | 25,055 | 25,395 | 1,058 |
| 2024/09/11 | 25,000 | 25,140 | 24,470 | 24,790 | 3,191 |
| 2024/09/10 | 25,505 | 25,675 | 25,300 | 25,300 | 518 |
| 2024/09/09 | 24,790 | 25,450 | 24,660 | 25,415 | 3,491 |
| 2024/09/06 | 26,000 | 26,010 | 25,680 | 25,790 | 2,580 |
| 2024/09/05 | 25,945 | 26,455 | 25,555 | 26,050 | 1,797 |
| 2024/09/04 | 26,650 | 26,945 | 26,375 | 26,445 | 2,614 |
| 2024/09/03 | 27,095 | 27,695 | 27,095 | 27,625 | 1,258 |
| 2024/09/02 | 27,130 | 27,140 | 26,830 | 27,140 | 3,521 |
| 2024/08/30 | 26,850 | 26,900 | 26,640 | 26,740 | 715 |
| 2024/08/29 | 26,615 | 26,880 | 26,560 | 26,705 | 573 |
| 2024/08/28 | 26,410 | 26,515 | 25,905 | 26,515 | 739 |
| 2024/08/27 | 26,110 | 26,540 | 26,110 | 26,510 | 495 |
| 2024/08/26 | 26,650 | 26,650 | 26,090 | 26,240 | 1,323 |
| 2024/08/23 | 26,350 | 26,665 | 26,345 | 26,650 | 865 |
| 2024/08/22 | 26,535 | 26,680 | 26,300 | 26,380 | 677 |
| 2024/08/21 | 26,795 | 26,795 | 25,450 | 26,680 | 546 |
| 2024/08/20 | 27,005 | 27,005 | 26,800 | 26,960 | 1,735 |
| 2024/08/19 | 26,955 | 27,485 | 26,260 | 26,505 | 1,807 |
| 2024/08/16 | 26,995 | 27,010 | 26,740 | 27,000 | 2,049 |
| 2024/08/15 | 25,990 | 26,445 | 25,890 | 26,220 | 6,513 |
| 2024/08/14 | 25,810 | 26,910 | 25,755 | 25,755 | 3,485 |
| 2024/08/13 | 24,350 | 25,585 | 24,350 | 25,505 | 2,268 |
| 2024/08/09 | 24,635 | 25,250 | 23,810 | 24,350 | 2,818 |
| 2024/08/08 | 24,285 | 24,640 | 23,925 | 24,040 | 1,332 |
| 2024/08/07 | 23,990 | 25,195 | 23,220 | 24,290 | 6,081 |
| 2024/08/06 | 23,785 | 24,920 | 22,420 | 24,000 | 4,835 |
| 2024/08/05 | 23,145 | 23,815 | 20,380 | 20,380 | 4,301 |
| 2024/08/02 | 25,765 | 25,860 | 25,000 | 25,380 | 6,323 |
| 2024/08/01 | 29,630 | 29,630 | 27,515 | 27,950 | 6,403 |
| 2024/07/31 | 28,690 | 30,500 | 28,245 | 29,630 | 33,729 |
| 2024/07/30 | 28,430 | 28,580 | 28,250 | 28,580 | 3,855 |
| 2024/07/29 | 27,830 | 28,950 | 27,830 | 28,455 | 9,288 |
| 2024/07/26 | 27,350 | 27,910 | 27,175 | 27,410 | 9,973 |
| 2024/07/25 | 28,130 | 28,300 | 27,000 | 27,835 | 11,070 |
| 2024/07/24 | 29,400 | 29,400 | 28,820 | 28,910 | 7,275 |
| 2024/07/23 | 29,455 | 29,600 | 29,365 | 29,560 | 2,414 |
| 2024/07/22 | 29,610 | 29,720 | 29,275 | 29,290 | 9,619 |
| 2024/07/19 | 29,455 | 29,615 | 29,300 | 29,610 | 5,794 |
| 2024/07/18 | 29,565 | 30,040 | 29,500 | 29,675 | 3,083 |
| 2024/07/17 | 30,100 | 30,270 | 29,860 | 30,260 | 2,360 |
| 2024/07/16 | 29,930 | 29,995 | 29,690 | 29,910 | 2,491 |
| 2024/07/12 | 30,270 | 30,280 | 29,465 | 29,525 | 3,404 |
| 2024/07/11 | 31,150 | 31,230 | 30,260 | 30,510 | 1,977 |
| 2024/07/10 | 30,440 | 31,130 | 30,440 | 31,000 | 2,961 |
| 2024/07/09 | 30,110 | 30,430 | 29,980 | 30,340 | 1,888 |
| 2024/07/08 | 30,420 | 30,430 | 30,010 | 30,180 | 2,744 |
| 2024/07/05 | 30,650 | 30,650 | 30,300 | 30,490 | 1,963 |
| 2024/07/04 | 30,550 | 30,680 | 30,370 | 30,630 | 2,537 |
| 2024/07/03 | 30,810 | 30,810 | 30,120 | 30,420 | 3,904 |
| 2024/07/02 | 29,845 | 30,570 | 29,845 | 30,510 | 2,716 |
| 2024/07/01 | 29,385 | 29,750 | 29,385 | 29,670 | 4,333 |
| 2024/06/28 | 28,880 | 29,260 | 28,825 | 29,060 | 1,652 |
| 2024/06/27 | 28,550 | 28,720 | 28,390 | 28,475 | 720 |
| 2024/06/26 | 28,480 | 28,640 | 28,305 | 28,480 | 1,970 |
| 2024/06/25 | 27,830 | 28,480 | 27,830 | 28,480 | 1,602 |
| 2024/06/24 | 27,455 | 27,630 | 27,250 | 27,465 | 350 |
| 2024/06/21 | 27,250 | 27,695 | 27,250 | 27,400 | 296 |
| 2024/06/20 | 27,170 | 27,250 | 26,890 | 27,250 | 745 |
| 2024/06/19 | 26,975 | 27,370 | 26,975 | 27,225 | 693 |
| 2024/06/18 | 26,935 | 27,080 | 26,800 | 26,880 | 595 |
| 2024/06/17 | 27,215 | 27,215 | 26,665 | 26,700 | 2,189 |
| 2024/06/14 | 27,200 | 27,475 | 27,000 | 27,380 | 1,704 |
| 2024/06/13 | 27,860 | 27,860 | 27,280 | 27,355 | 3,608 |
| 2024/06/12 | 27,920 | 27,935 | 27,750 | 27,835 | 666 |
| 2024/06/11 | 28,420 | 28,495 | 28,160 | 28,160 | 1,278 |
| 2024/06/10 | 27,900 | 28,280 | 27,900 | 28,265 | 1,064 |
| 2024/06/07 | 27,920 | 27,920 | 27,695 | 27,740 | 2,967 |
| 2024/06/06 | 27,790 | 27,860 | 27,635 | 27,795 | 541 |
| 2024/06/05 | 27,840 | 27,840 | 27,390 | 27,485 | 3,307 |
| 2024/06/04 | 28,590 | 28,775 | 28,045 | 28,170 | 2,494 |
| 2024/06/03 | 28,225 | 28,690 | 28,225 | 28,690 | 1,134 |
| 2024/05/31 | 27,500 | 27,915 | 27,500 | 27,895 | 707 |
| 2024/05/30 | 27,315 | 27,495 | 27,045 | 27,360 | 1,081 |
| 2024/05/29 | 27,695 | 28,070 | 27,500 | 27,525 | 1,421 |
| 2024/05/28 | 27,530 | 27,565 | 27,395 | 27,540 | 902 |
| 2024/05/27 | 26,940 | 27,350 | 26,940 | 27,350 | 1,219 |
| 2024/05/24 | 26,395 | 26,815 | 26,395 | 26,705 | 359 |
| 2024/05/23 | 26,655 | 26,895 | 26,395 | 26,895 | 438 |
| 2024/05/22 | 26,620 | 26,850 | 26,500 | 26,625 | 803 |
| 2024/05/21 | 27,065 | 27,265 | 26,400 | 26,400 | 2,959 |
| 2024/05/20 | 26,025 | 26,295 | 25,995 | 26,225 | 479 |
| 2024/05/17 | 25,640 | 25,990 | 25,640 | 25,970 | 228 |
| 2024/05/16 | 25,695 | 25,830 | 25,500 | 25,815 | 335 |
| 2024/05/15 | 25,820 | 25,835 | 25,605 | 25,695 | 619 |
| 2024/05/14 | 25,940 | 25,940 | 25,510 | 25,735 | 681 |
| 2024/05/13 | 26,135 | 26,160 | 25,985 | 26,095 | 161 |
| 2024/05/10 | 26,015 | 26,475 | 26,015 | 26,290 | 1,064 |
| 2024/05/09 | 25,940 | 26,115 | 25,880 | 26,010 | 3,254 |
| 2024/05/08 | 25,970 | 26,010 | 25,580 | 25,595 | 2,129 |
| 2024/05/07 | 26,130 | 26,185 | 25,925 | 26,090 | 260 |
| 2024/05/02 | 25,720 | 25,875 | 25,620 | 25,860 | 285 |
| 2024/05/01 | 25,725 | 25,825 | 25,595 | 25,705 | 1,572 |
| 2024/04/30 | 25,955 | 26,035 | 25,700 | 25,925 | 356 |
| 2024/04/26 | 25,410 | 25,710 | 25,240 | 25,605 | 440 |
| 2024/04/25 | 25,540 | 25,700 | 25,270 | 25,340 | 258 |
| 2024/04/24 | 25,575 | 25,885 | 25,545 | 25,885 | 312 |
| 2024/04/23 | 25,500 | 26,255 | 25,320 | 25,405 | 362 |
| 2024/04/22 | 25,165 | 25,305 | 24,935 | 25,225 | 234 |
| 2024/04/19 | 25,430 | 25,430 | 24,475 | 24,825 | 510 |
| 2024/04/18 | 24,520 | 25,250 | 24,520 | 25,180 | 734 |
| 2024/04/17 | 25,175 | 25,300 | 24,750 | 24,750 | 816 |
| 2024/04/16 | 25,850 | 25,850 | 25,080 | 25,500 | 3,312 |
| 2024/04/15 | 25,625 | 26,130 | 25,625 | 26,100 | 1,184 |
| 2024/04/12 | 26,300 | 26,300 | 25,900 | 26,050 | 2,281 |
| 2024/04/11 | 25,975 | 26,005 | 25,695 | 25,955 | 372 |
| 2024/04/10 | 26,250 | 26,250 | 25,900 | 25,925 | 1,060 |
| 2024/04/09 | 26,130 | 26,265 | 26,045 | 26,260 | 557 |
| 2024/04/08 | 25,975 | 26,220 | 25,915 | 26,005 | 985 |
| 2024/04/05 | 25,720 | 25,765 | 25,390 | 25,755 | 742 |
| 2024/04/04 | 25,695 | 26,055 | 25,645 | 25,920 | 1,846 |
| 2024/04/03 | 25,415 | 25,650 | 25,255 | 25,575 | 365 |
| 2024/04/02 | 25,535 | 25,810 | 25,360 | 25,540 | 436 |
| 2024/04/01 | 26,220 | 26,270 | 25,340 | 25,355 | 1,887 |
| 2024/03/29 | 26,155 | 26,195 | 26,010 | 26,090 | 359 |
| 2024/03/28 | 26,355 | 26,445 | 25,895 | 26,035 | 322 |
| 2024/03/27 | 26,165 | 26,350 | 26,085 | 26,085 | 600 |
| 2024/03/26 | 25,785 | 25,950 | 25,785 | 25,930 | 274 |
| 2024/03/25 | 25,905 | 26,000 | 25,800 | 25,800 | 321 |
| 2024/03/22 | 26,200 | 26,200 | 25,890 | 26,010 | 1,102 |
| 2024/03/21 | 26,150 | 26,150 | 25,680 | 25,925 | 892 |
| 2024/03/19 | 24,620 | 25,435 | 24,620 | 25,360 | 1,960 |
| 2024/03/18 | 24,630 | 25,120 | 24,630 | 25,010 | 861 |
| 2024/03/15 | 24,355 | 24,590 | 24,355 | 24,505 | 338 |
| 2024/03/14 | 24,355 | 24,475 | 24,245 | 24,455 | 170 |
| 2024/03/13 | 24,495 | 24,600 | 24,085 | 24,275 | 1,645 |
| 2024/03/12 | 24,005 | 24,265 | 23,820 | 24,220 | 1,427 |
| 2024/03/11 | 25,085 | 25,590 | 24,100 | 24,445 | 1,636 |
| 2024/03/08 | 25,300 | 25,315 | 24,745 | 25,085 | 701 |
| 2024/03/07 | 25,000 | 25,250 | 24,855 | 24,940 | 2,001 |
| 2024/03/06 | 24,480 | 24,600 | 24,350 | 24,545 | 2,985 |
| 2024/03/05 | 24,330 | 24,535 | 24,220 | 24,510 | 608 |
| 2024/03/04 | 24,350 | 24,455 | 24,160 | 24,330 | 727 |
| 2024/03/01 | 24,020 | 24,385 | 24,010 | 24,335 | 2,421 |
| 2024/02/29 | 23,960 | 24,040 | 23,665 | 23,970 | 647 |
| 2024/02/28 | 23,770 | 23,920 | 23,700 | 23,865 | 366 |
| 2024/02/27 | 23,665 | 23,950 | 23,600 | 23,740 | 276 |
| 2024/02/26 | 23,565 | 23,785 | 23,505 | 23,730 | 345 |
| 2024/02/22 | 23,650 | 23,690 | 23,510 | 23,625 | 544 |
| 2024/02/21 | 23,690 | 23,690 | 23,425 | 23,485 | 451 |
| 2024/02/20 | 24,200 | 24,200 | 23,670 | 23,770 | 1,286 |
| 2024/02/19 | 23,845 | 24,155 | 23,775 | 24,155 | 1,953 |
| 2024/02/16 | 24,000 | 24,000 | 23,515 | 23,775 | 1,406 |
| 2024/02/15 | 23,270 | 23,355 | 23,085 | 23,240 | 1,028 |
| 2024/02/14 | 22,645 | 22,750 | 22,410 | 22,490 | 729 |
| 2024/02/13 | 22,205 | 22,920 | 22,205 | 22,895 | 926 |
| 2024/02/09 | 21,890 | 21,940 | 21,705 | 21,795 | 136 |
| 2024/02/08 | 21,700 | 21,960 | 21,640 | 21,895 | 1,776 |
| 2024/02/07 | 21,585 | 21,605 | 21,425 | 21,540 | 479 |
| 2024/02/06 | 21,680 | 21,730 | 21,550 | 21,585 | 229 |
| 2024/02/05 | 21,600 | 21,700 | 21,360 | 21,700 | 583 |
| 2024/02/02 | 21,580 | 21,580 | 21,295 | 21,375 | 587 |
| 2024/02/01 | 21,670 | 21,860 | 21,515 | 21,610 | 991 |
| 2024/01/31 | 21,545 | 21,800 | 21,380 | 21,800 | 327 |
| 2024/01/30 | 21,545 | 21,650 | 21,525 | 21,540 | 191 |
| 2024/01/29 | 21,155 | 21,540 | 21,155 | 21,460 | 189 |
| 2024/01/26 | 21,420 | 21,420 | 21,100 | 21,155 | 140 |
| 2024/01/25 | 21,600 | 21,630 | 21,430 | 21,430 | 258 |
| 2024/01/24 | 21,445 | 21,525 | 21,325 | 21,390 | 330 |
| 2024/01/23 | 21,505 | 21,565 | 21,355 | 21,365 | 1,287 |
| 2024/01/22 | 21,210 | 21,480 | 21,210 | 21,480 | 1,011 |
| 2024/01/19 | 21,250 | 21,250 | 20,990 | 21,030 | 190 |
| 2024/01/18 | 21,105 | 21,235 | 20,895 | 20,930 | 160 |
| 2024/01/17 | 21,150 | 21,590 | 21,100 | 21,100 | 956 |
| 2024/01/16 | 21,210 | 21,300 | 21,080 | 21,080 | 266 |
| 2024/01/15 | 20,235 | 21,235 | 20,200 | 21,220 | 547 |
| 2024/01/12 | 20,900 | 20,900 | 20,620 | 20,690 | 327 |
| 2024/01/11 | 20,640 | 20,885 | 20,590 | 20,800 | 314 |
| 2024/01/10 | 20,255 | 20,460 | 20,200 | 20,375 | 1,053 |
| 2024/01/09 | 20,500 | 20,500 | 20,305 | 20,305 | 226 |
| 2024/01/05 | 19,970 | 20,285 | 19,970 | 20,230 | 418 |
| 2024/01/04 | 19,600 | 19,880 | 19,445 | 19,880 | 5,200 |