(NEXT FUNDS)日経･JPX白金指数上場投信(1682)の株価時系列情報
(NEXT FUNDS)日経･JPX白金指数上場投信(1682)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 235 | 245 | 235 | 245 | 10,800 |
| 2024/07/25 | 243 | 243 | 232 | 242 | 17,200 |
| 2024/07/24 | 238 | 249 | 238 | 242 | 122,900 |
| 2024/07/23 | 238 | 249 | 238 | 241 | 34,700 |
| 2024/07/22 | 250 | 251 | 248 | 249 | 44,500 |
| 2024/07/19 | 251 | 251 | 250 | 251 | 44,700 |
| 2024/07/18 | 256 | 260 | 256 | 260 | 7,600 |
| 2024/07/17 | 260 | 264 | 260 | 260 | 5,200 |
| 2024/07/16 | 263 | 263 | 258 | 260 | 5,700 |
| 2024/07/12 | 264 | 265 | 255 | 260 | 29,600 |
| 2024/07/11 | 264 | 264 | 263 | 263 | 2,400 |
| 2024/07/10 | 265 | 265 | 263 | 264 | 3,100 |
| 2024/07/09 | 263 | 265 | 263 | 265 | 20,500 |
| 2024/07/08 | 262 | 266 | 262 | 263 | 24,400 |
| 2024/07/05 | 264 | 264 | 261 | 262 | 8,800 |
| 2024/07/04 | 262 | 264 | 262 | 264 | 6,900 |
| 2024/07/03 | 263 | 265 | 261 | 262 | 30,400 |
| 2024/07/02 | 260 | 265 | 249 | 262 | 48,200 |
| 2024/07/01 | 270 | 270 | 266 | 266 | 3,700 |
| 2024/06/28 | 268 | 270 | 264 | 270 | 1,800 |
| 2024/06/27 | 273 | 273 | 265 | 268 | 12,500 |
| 2024/06/26 | 261 | 269 | 261 | 268 | 4,600 |
| 2024/06/25 | 270 | 270 | 269 | 269 | 1,800 |
| 2024/06/24 | 265 | 273 | 261 | 263 | 7,400 |
| 2024/06/21 | 257 | 273 | 257 | 259 | 7,900 |
| 2024/06/20 | 257 | 261 | 257 | 257 | 2,900 |
| 2024/06/19 | 257 | 264 | 255 | 255 | 24,100 |
| 2024/06/18 | 259 | 264 | 256 | 262 | 12,100 |
| 2024/06/17 | 254 | 254 | 251 | 253 | 5,800 |
| 2024/06/14 | 253 | 257 | 253 | 254 | 3,300 |
| 2024/06/13 | 257 | 257 | 253 | 257 | 2,100 |
| 2024/06/12 | 255 | 258 | 253 | 257 | 2,900 |
| 2024/06/11 | 258 | 263 | 258 | 258 | 4,600 |
| 2024/06/10 | 263 | 263 | 252 | 260 | 13,600 |
| 2024/06/07 | 263 | 270 | 263 | 264 | 2,700 |
| 2024/06/06 | 265 | 274 | 265 | 266 | 4,700 |
| 2024/06/05 | 262 | 265 | 260 | 265 | 9,700 |
| 2024/06/04 | 275 | 277 | 270 | 270 | 7,200 |
| 2024/06/03 | 280 | 280 | 272 | 276 | 5,700 |
| 2024/05/31 | 276 | 276 | 271 | 271 | 2,000 |
| 2024/05/30 | 276 | 277 | 268 | 270 | 7,400 |
| 2024/05/29 | 279 | 280 | 275 | 279 | 11,500 |
| 2024/05/28 | 283 | 283 | 275 | 279 | 8,000 |
| 2024/05/27 | 267 | 279 | 267 | 275 | 12,800 |
| 2024/05/24 | 260 | 268 | 260 | 267 | 7,200 |
| 2024/05/23 | 275 | 275 | 263 | 263 | 9,700 |
| 2024/05/22 | 283 | 283 | 273 | 275 | 5,100 |
| 2024/05/21 | 287 | 288 | 270 | 276 | 40,000 |
| 2024/05/20 | 281 | 294 | 281 | 289 | 38,900 |
| 2024/05/17 | 282 | 282 | 275 | 281 | 20,600 |
| 2024/05/16 | 268 | 279 | 268 | 275 | 35,200 |
| 2024/05/15 | 265 | 268 | 261 | 268 | 17,900 |
| 2024/05/14 | 258 | 260 | 258 | 259 | 14,000 |
| 2024/05/13 | 250 | 258 | 250 | 256 | 12,300 |
| 2024/05/10 | 249 | 252 | 249 | 252 | 4,300 |
| 2024/05/09 | 251 | 252 | 247 | 252 | 6,400 |
| 2024/05/08 | 251 | 253 | 250 | 253 | 10,900 |
| 2024/05/07 | 249 | 251 | 248 | 251 | 5,200 |
| 2024/05/02 | 250 | 252 | 250 | 251 | 18,400 |
| 2024/05/01 | 250 | 252 | 249 | 250 | 4,300 |
| 2024/04/30 | 250 | 252 | 248 | 252 | 10,800 |
| 2024/04/26 | 242 | 248 | 242 | 247 | 12,900 |
| 2024/04/25 | 245 | 245 | 241 | 241 | 5,400 |
| 2024/04/24 | 242 | 243 | 241 | 243 | 3,800 |
| 2024/04/23 | 245 | 245 | 239 | 241 | 13,000 |
| 2024/04/22 | 246 | 247 | 245 | 247 | 6,600 |
| 2024/04/19 | 246 | 248 | 243 | 248 | 7,400 |
| 2024/04/18 | 252 | 252 | 246 | 249 | 10,400 |
| 2024/04/17 | 257 | 258 | 249 | 250 | 20,400 |
| 2024/04/16 | 260 | 260 | 257 | 258 | 13,400 |
| 2024/04/15 | 260 | 260 | 257 | 260 | 22,400 |
| 2024/04/12 | 256 | 260 | 256 | 260 | 56,000 |
| 2024/04/11 | 256 | 256 | 251 | 254 | 13,000 |
| 2024/04/10 | 260 | 260 | 255 | 257 | 14,100 |
| 2024/04/09 | 249 | 253 | 249 | 253 | 45,800 |
| 2024/04/08 | 237 | 246 | 237 | 243 | 4,300 |
| 2024/04/05 | 238 | 239 | 237 | 237 | 8,100 |
| 2024/04/04 | 243 | 243 | 230 | 240 | 46,700 |
| 2024/04/03 | 238 | 249 | 237 | 244 | 30,900 |
| 2024/04/02 | 236 | 236 | 236 | 236 | 2,100 |
| 2024/04/01 | 233 | 236 | 233 | 235 | 3,500 |
| 2024/03/29 | 234 | 236 | 234 | 234 | 3,500 |
| 2024/03/28 | 234 | 235 | 233 | 234 | 3,100 |
| 2024/03/27 | 235 | 236 | 234 | 234 | 5,200 |
| 2024/03/26 | 236 | 236 | 235 | 236 | 1,000 |
| 2024/03/25 | 234 | 236 | 234 | 236 | 2,400 |
| 2024/03/22 | 237 | 237 | 234 | 237 | 6,100 |
| 2024/03/21 | 237 | 238 | 232 | 237 | 12,200 |
| 2024/03/19 | 237 | 237 | 235 | 235 | 2,000 |
| 2024/03/18 | 236 | 238 | 236 | 236 | 3,500 |
| 2024/03/15 | 238 | 238 | 236 | 237 | 1,900 |
| 2024/03/14 | 236 | 238 | 236 | 237 | 6,600 |
| 2024/03/13 | 234 | 235 | 234 | 234 | 900 |
| 2024/03/12 | 235 | 235 | 233 | 235 | 4,600 |
| 2024/03/11 | 235 | 236 | 232 | 233 | 4,300 |
| 2024/03/08 | 235 | 237 | 235 | 235 | 9,900 |
| 2024/03/07 | 234 | 234 | 234 | 234 | 4,400 |
| 2024/03/06 | 232 | 233 | 231 | 233 | 3,300 |
| 2024/03/05 | 233 | 234 | 233 | 233 | 6,000 |
| 2024/03/04 | 233 | 233 | 231 | 231 | 3,000 |
| 2024/03/01 | 231 | 232 | 230 | 232 | 3,600 |
| 2024/02/29 | 232 | 232 | 231 | 231 | 6,800 |
| 2024/02/28 | 232 | 232 | 232 | 232 | 300 |
| 2024/02/27 | 233 | 233 | 232 | 232 | 2,100 |
| 2024/02/26 | 234 | 234 | 233 | 233 | 2,700 |
| 2024/02/22 | 233 | 233 | 232 | 233 | 1,500 |
| 2024/02/21 | 234 | 234 | 232 | 233 | 4,600 |
| 2024/02/20 | 234 | 234 | 233 | 233 | 1,100 |
| 2024/02/19 | 232 | 234 | 232 | 233 | 15,600 |
| 2024/02/16 | 233 | 233 | 232 | 232 | 3,400 |
| 2024/02/15 | 234 | 234 | 232 | 233 | 1,400 |
| 2024/02/14 | 231 | 235 | 230 | 231 | 6,200 |
| 2024/02/13 | 234 | 234 | 231 | 233 | 17,500 |
| 2024/02/09 | 230 | 232 | 230 | 231 | 900 |
| 2024/02/08 | 229 | 231 | 229 | 231 | 5,800 |
| 2024/02/07 | 233 | 233 | 233 | 233 | 100 |
| 2024/02/06 | 232 | 233 | 232 | 233 | 700 |
| 2024/02/05 | 232 | 233 | 232 | 232 | 1,800 |
| 2024/02/02 | 234 | 234 | 233 | 234 | 3,900 |
| 2024/02/01 | 234 | 238 | 234 | 234 | 6,300 |
| 2024/01/31 | 234 | 234 | 234 | 234 | 2,300 |
| 2024/01/30 | 234 | 236 | 234 | 234 | 6,600 |
| 2024/01/29 | 233 | 234 | 232 | 234 | 9,400 |
| 2024/01/26 | 232 | 232 | 230 | 232 | 2,900 |
| 2024/01/25 | 232 | 232 | 231 | 232 | 5,300 |
| 2024/01/24 | 233 | 233 | 230 | 233 | 1,800 |
| 2024/01/23 | 231 | 233 | 231 | 231 | 2,600 |
| 2024/01/22 | 232 | 234 | 231 | 231 | 4,100 |
| 2024/01/19 | 232 | 234 | 231 | 232 | 7,300 |
| 2024/01/18 | 231 | 234 | 229 | 229 | 10,400 |
| 2024/01/17 | 232 | 232 | 229 | 230 | 9,600 |
| 2024/01/16 | 232 | 232 | 231 | 232 | 4,200 |
| 2024/01/15 | 231 | 232 | 228 | 230 | 8,400 |
| 2024/01/12 | 232 | 232 | 229 | 231 | 6,600 |
| 2024/01/11 | 234 | 234 | 232 | 232 | 3,800 |
| 2024/01/10 | 234 | 234 | 233 | 234 | 4,500 |
| 2024/01/09 | 234 | 236 | 234 | 234 | 17,800 |
| 2024/01/05 | 236 | 236 | 234 | 236 | 6,400 |
| 2024/01/04 | 240 | 240 | 233 | 236 | 8,600 |
| 2023/12/29 | 240 | 242 | 238 | 239 | 33,200 |
| 2023/12/28 | 236 | 239 | 235 | 239 | 33,100 |
| 2023/12/27 | 236 | 237 | 234 | 235 | 12,500 |
| 2023/12/26 | 235 | 236 | 233 | 233 | 3,700 |
| 2023/12/25 | 233 | 235 | 232 | 232 | 7,800 |
| 2023/12/22 | 233 | 233 | 232 | 233 | 3,500 |
| 2023/12/21 | 233 | 234 | 232 | 234 | 9,000 |
| 2023/12/20 | 232 | 235 | 232 | 233 | 6,000 |
| 2023/12/19 | 232 | 232 | 232 | 232 | 7,800 |
| 2023/12/18 | 232 | 232 | 228 | 231 | 3,600 |
| 2023/12/15 | 232 | 233 | 230 | 233 | 9,600 |
| 2023/12/14 | 231 | 231 | 229 | 229 | 1,200 |
| 2023/12/13 | 230 | 232 | 230 | 232 | 2,100 |
| 2023/12/12 | 231 | 231 | 229 | 230 | 1,800 |
| 2023/12/11 | 228 | 231 | 227 | 229 | 10,500 |
| 2023/12/08 | 226 | 227 | 223 | 227 | 11,200 |
| 2023/12/07 | 228 | 229 | 226 | 226 | 15,300 |
| 2023/12/06 | 231 | 231 | 228 | 230 | 5,400 |
| 2023/12/05 | 233 | 233 | 232 | 232 | 2,200 |
| 2023/12/04 | 237 | 237 | 235 | 236 | 5,100 |
| 2023/12/01 | 234 | 235 | 234 | 235 | 3,100 |
| 2023/11/30 | 234 | 234 | 231 | 233 | 2,600 |
| 2023/11/29 | 235 | 236 | 235 | 235 | 2,800 |
| 2023/11/28 | 233 | 234 | 232 | 233 | 4,600 |
| 2023/11/27 | 236 | 236 | 234 | 236 | 5,700 |
| 2023/11/24 | 234 | 239 | 230 | 233 | 24,900 |
| 2023/11/22 | 234 | 236 | 234 | 236 | 13,900 |
| 2023/11/21 | 232 | 233 | 232 | 232 | 2,000 |
| 2023/11/20 | 233 | 233 | 231 | 233 | 3,400 |
| 2023/11/17 | 234 | 234 | 232 | 233 | 4,700 |
| 2023/11/16 | 232 | 233 | 232 | 233 | 6,800 |
| 2023/11/15 | 230 | 231 | 229 | 231 | 1,800 |
| 2023/11/14 | 226 | 229 | 226 | 229 | 4,500 |
| 2023/11/13 | 223 | 226 | 223 | 225 | 17,900 |
| 2023/11/10 | 223 | 228 | 223 | 224 | 22,400 |
| 2023/11/09 | 230 | 230 | 226 | 227 | 9,900 |
| 2023/11/08 | 233 | 233 | 231 | 231 | 3,000 |
| 2023/11/07 | 234 | 235 | 233 | 233 | 6,500 |
| 2023/11/06 | 239 | 239 | 235 | 236 | 7,400 |
| 2023/11/02 | 239 | 239 | 237 | 237 | 5,200 |
| 2023/11/01 | 240 | 240 | 238 | 239 | 17,600 |
| 2023/10/31 | 236 | 239 | 235 | 238 | 22,200 |
| 2023/10/30 | 231 | 233 | 231 | 233 | 800 |
| 2023/10/27 | 233 | 233 | 231 | 232 | 11,900 |
| 2023/10/26 | 233 | 233 | 230 | 232 | 23,000 |
| 2023/10/25 | 232 | 232 | 230 | 230 | 12,600 |
| 2023/10/24 | 232 | 233 | 231 | 233 | 3,400 |
| 2023/10/23 | 234 | 234 | 230 | 231 | 9,000 |
| 2023/10/20 | 233 | 235 | 233 | 233 | 6,200 |
| 2023/10/19 | 231 | 235 | 231 | 233 | 9,000 |
| 2023/10/18 | 234 | 234 | 232 | 234 | 6,600 |
| 2023/10/17 | 231 | 233 | 230 | 230 | 7,800 |
| 2023/10/16 | 231 | 235 | 229 | 229 | 12,800 |
| 2023/10/13 | 231 | 231 | 226 | 227 | 13,400 |
| 2023/10/12 | 231 | 233 | 230 | 233 | 5,400 |
| 2023/10/11 | 229 | 231 | 228 | 230 | 5,400 |
| 2023/10/10 | 226 | 232 | 226 | 231 | 15,300 |
| 2023/10/06 | 224 | 224 | 222 | 222 | 12,100 |
| 2023/10/05 | 226 | 226 | 224 | 226 | 5,700 |
| 2023/10/04 | 227 | 227 | 225 | 225 | 7,700 |
| 2023/10/03 | 230 | 230 | 228 | 228 | 14,300 |