(NEXT FUNDS) 日経半導体株指数連動型上場投信(200A)の株価時系列情報
(NEXT FUNDS) 日経半導体株指数連動型上場投信(200A)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 |
|---|---|---|---|---|---|
| 2026/07/23 | 5,076 | 5,094 | 4,873 | 4,888 | 2,822,985 |
| 2026/07/22 | 5,105 | 5,152 | 4,864 | 4,885 | 4,172,240 |
| 2026/07/21 | 4,545 | 4,840 | 4,475 | 4,812 | 4,224,326 |
| 2026/07/17 | 4,624 | 4,675 | 4,341 | 4,475 | 6,802,150 |
| 2026/07/16 | 5,227 | 5,230 | 4,934 | 5,004 | 4,510,762 |
| 2026/07/15 | 5,345 | 5,453 | 5,283 | 5,427 | 2,825,771 |
| 2026/07/14 | 5,025 | 5,240 | 4,959 | 5,220 | 4,311,703 |
| 2026/07/13 | 5,453 | 5,527 | 5,072 | 5,125 | 3,720,698 |
| 2026/07/10 | 5,612 | 5,677 | 5,430 | 5,490 | 4,004,326 |
| 2026/07/09 | 5,340 | 5,488 | 5,301 | 5,428 | 3,841,753 |
| 2026/07/08 | 5,058 | 5,368 | 5,054 | 5,119 | 4,357,932 |
| 2026/07/07 | 5,483 | 5,555 | 5,201 | 5,258 | 4,215,585 |
| 2026/07/06 | 5,773 | 5,779 | 5,439 | 5,611 | 3,257,576 |
| 2026/07/03 | 5,086 | 5,710 | 5,050 | 5,710 | 6,303,597 |
| 2026/07/02 | 5,574 | 5,666 | 5,406 | 5,473 | 5,722,664 |
| 2026/07/01 | 6,130 | 6,159 | 5,889 | 5,974 | 3,974,411 |
| 2026/06/30 | 5,910 | 6,096 | 5,767 | 5,932 | 4,962,670 |
| 2026/06/29 | 5,940 | 5,942 | 5,509 | 5,810 | 6,152,575 |
| 2026/06/26 | 6,181 | 6,277 | 5,782 | 5,881 | 16,153,757 |
| 2026/06/25 | 6,465 | 6,472 | 6,112 | 6,380 | 9,825,914 |
| 2026/06/24 | 5,944 | 6,077 | 5,629 | 5,871 | 17,314,880 |
| 2026/06/23 | 6,666 | 6,667 | 5,920 | 5,929 | 16,117,205 |
| 2026/06/22 | 6,348 | 6,605 | 6,300 | 6,549 | 5,856,990 |
| 2026/06/19 | 6,291 | 6,356 | 6,145 | 6,299 | 5,018,283 |
| 2026/06/18 | 6,048 | 6,133 | 5,989 | 6,091 | 5,641,355 |
| 2026/06/17 | 5,763 | 5,972 | 5,762 | 5,959 | 4,244,452 |
| 2026/06/16 | 5,900 | 5,988 | 5,751 | 5,863 | 5,124,409 |
| 2026/06/15 | 5,748 | 5,800 | 5,602 | 5,800 | 3,750,929 |
| 2026/06/12 | 5,357 | 5,421 | 5,273 | 5,348 | 5,173,907 |
| 2026/06/11 | 4,673 | 5,022 | 4,663 | 4,987 | 5,351,627 |
| 2026/06/10 | 4,933 | 5,042 | 4,817 | 4,873 | 4,176,168 |
| 2026/06/09 | 4,918 | 5,039 | 4,820 | 5,033 | 2,821,258 |
| 2026/06/08 | 4,690 | 4,908 | 4,653 | 4,778 | 3,580,498 |
| 2026/06/05 | 5,146 | 5,196 | 5,027 | 5,170 | 3,771,763 |
| 2026/06/04 | 5,282 | 5,288 | 5,158 | 5,275 | 4,610,352 |
| 2026/06/03 | 5,181 | 5,327 | 5,087 | 5,248 | 6,129,158 |
| 2026/06/02 | 4,911 | 5,000 | 4,725 | 5,000 | 4,300,637 |
| 2026/06/01 | 4,832 | 4,905 | 4,772 | 4,882 | 2,447,560 |
| 2026/05/29 | 4,704 | 4,738 | 4,603 | 4,721 | 1,202,837 |
| 2026/05/28 | 4,542 | 4,629 | 4,431 | 4,600 | 1,612,767 |
| 2026/05/27 | 4,845 | 4,878 | 4,625 | 4,649 | 1,622,494 |
| 2026/05/26 | 4,839 | 4,839 | 4,593 | 4,635 | 2,967,203 |
| 2026/05/25 | 4,535 | 4,772 | 4,522 | 4,772 | 1,726,361 |
| 2026/05/22 | 4,447 | 4,447 | 4,372 | 4,410 | 1,670,376 |
| 2026/05/21 | 4,225 | 4,429 | 4,181 | 4,318 | 2,224,704 |
| 2026/05/20 | 4,077 | 4,090 | 3,959 | 4,085 | 1,267,220 |
| 2026/05/19 | 4,249 | 4,249 | 4,015 | 4,077 | 2,588,717 |
| 2026/05/18 | 4,309 | 4,414 | 4,201 | 4,266 | 1,932,085 |
| 2026/05/15 | 4,332 | 4,338 | 3,986 | 4,099 | 1,458,131 |
| 2026/05/14 | 4,401 | 4,515 | 4,230 | 4,300 | 1,051,606 |
| 2026/05/13 | 4,165 | 4,342 | 4,150 | 4,342 | 1,024,120 |
| 2026/05/12 | 4,336 | 4,346 | 4,193 | 4,296 | 989,378 |
| 2026/05/11 | 4,429 | 4,436 | 4,286 | 4,294 | 1,500,469 |
| 2026/05/08 | 4,187 | 4,260 | 4,150 | 4,259 | 1,358,466 |
| 2026/05/07 | 4,222 | 4,360 | 4,152 | 4,353 | 1,273,395 |
| 2026/05/01 | 3,880 | 3,880 | 3,828 | 3,837 | 407,196 |
| 2026/04/30 | 3,857 | 3,889 | 3,806 | 3,835 | 650,481 |
| 2026/04/28 | 3,894 | 3,908 | 3,833 | 3,847 | 691,126 |
| 2026/04/27 | 3,851 | 3,931 | 3,806 | 3,897 | 1,020,093 |
| 2026/04/24 | 3,800 | 3,807 | 3,755 | 3,795 | 905,070 |
| 2026/04/23 | 3,875 | 3,875 | 3,702 | 3,774 | 1,189,551 |
| 2026/04/22 | 3,721 | 3,800 | 3,705 | 3,800 | 807,584 |
| 2026/04/21 | 3,649 | 3,730 | 3,644 | 3,721 | 534,268 |
| 2026/04/20 | 3,649 | 3,680 | 3,615 | 3,630 | 634,570 |
| 2026/04/17 | 3,726 | 3,736 | 3,622 | 3,622 | 640,399 |
| 2026/04/16 | 3,699 | 3,770 | 3,630 | 3,770 | 996,269 |
| 2026/04/15 | 3,816 | 3,816 | 3,624 | 3,643 | 908,510 |
| 2026/04/14 | 3,723 | 3,758 | 3,685 | 3,722 | 1,184,105 |
| 2026/04/13 | 3,460 | 3,513 | 3,441 | 3,513 | 601,323 |
| 2026/04/10 | 3,395 | 3,517 | 3,394 | 3,510 | 1,004,168 |
| 2026/04/09 | 3,363 | 3,370 | 3,311 | 3,358 | 619,719 |
| 2026/04/08 | 3,308 | 3,377 | 3,268 | 3,373 | 861,595 |
| 2026/04/07 | 3,085 | 3,085 | 3,035 | 3,063 | 343,347 |
| 2026/04/06 | 3,036 | 3,094 | 3,034 | 3,050 | 384,452 |
| 2026/04/03 | 3,030 | 3,068 | 3,005 | 3,018 | 257,662 |
| 2026/03/27 | 2,989 | 3,018 | 2,939 | 3,008 | 334,820 |
| 2026/03/26 | 3,102 | 3,121 | 3,051 | 3,059 | 419,242 |
| 2026/03/25 | 3,077 | 3,130 | 3,069 | 3,125 | 375,456 |
| 2026/03/24 | 3,094 | 3,094 | 2,930 | 2,999 | 269,439 |
| 2026/03/23 | 2,975 | 2,989 | 2,908 | 2,974 | 890,139 |
| 2026/03/19 | 3,128 | 3,146 | 3,097 | 3,113 | 740,572 |
| 2026/03/18 | 3,143 | 3,223 | 3,143 | 3,223 | 635,154 |
| 2026/03/17 | 3,223 | 3,223 | 3,078 | 3,112 | 530,877 |
| 2026/03/16 | 3,118 | 3,155 | 3,070 | 3,153 | 572,366 |
| 2026/03/13 | 3,050 | 3,107 | 3,044 | 3,089 | 966,031 |
| 2026/03/12 | 3,150 | 3,187 | 3,115 | 3,160 | 1,025,726 |
| 2026/03/11 | 3,159 | 3,241 | 3,124 | 3,194 | 584,599 |
| 2026/03/10 | 3,099 | 3,120 | 3,026 | 3,063 | 538,801 |
| 2026/03/09 | 2,981 | 3,000 | 2,825 | 2,958 | 962,169 |
| 2026/03/06 | 3,106 | 3,200 | 3,071 | 3,191 | 721,988 |
| 2026/03/05 | 3,204 | 3,329 | 3,127 | 3,168 | 1,135,424 |
| 2026/03/04 | 3,085 | 3,214 | 2,994 | 3,052 | 1,230,292 |
| 2026/03/03 | 3,322 | 3,361 | 3,205 | 3,223 | 905,894 |
| 2026/03/02 | 3,231 | 3,333 | 3,230 | 3,330 | 713,847 |
| 2026/02/27 | 3,300 | 3,337 | 3,278 | 3,337 | 676,719 |
| 2026/02/26 | 3,481 | 3,483 | 3,310 | 3,388 | 458,698 |
| 2026/02/25 | 3,347 | 3,414 | 3,326 | 3,411 | 327,821 |
| 2026/02/24 | 3,215 | 3,316 | 3,215 | 3,310 | 377,800 |
| 2026/02/20 | 3,232 | 3,233 | 3,175 | 3,205 | 382,648 |
| 2026/02/19 | 3,282 | 3,320 | 3,246 | 3,248 | 782,209 |
| 2026/02/18 | 3,210 | 3,241 | 3,200 | 3,212 | 293,967 |
| 2026/02/17 | 3,215 | 3,232 | 3,173 | 3,214 | 199,719 |
| 2026/02/16 | 3,279 | 3,279 | 3,217 | 3,222 | 442,388 |
| 2026/02/13 | 3,200 | 3,309 | 3,188 | 3,256 | 512,390 |
| 2026/02/12 | 3,189 | 3,217 | 3,166 | 3,216 | 412,449 |
| 2026/02/10 | 3,131 | 3,163 | 3,120 | 3,148 | 457,990 |
| 2026/02/09 | 3,193 | 3,193 | 3,100 | 3,100 | 696,377 |
| 2026/02/06 | 2,918 | 3,018 | 2,896 | 2,983 | 373,766 |
| 2026/02/05 | 2,981 | 3,025 | 2,923 | 2,963 | 884,821 |
| 2026/02/04 | 3,019 | 3,051 | 2,999 | 3,051 | 762,406 |
| 2026/02/03 | 2,998 | 3,065 | 2,968 | 3,062 | 1,131,657 |
| 2026/02/02 | 2,975 | 3,059 | 2,875 | 2,875 | 960,206 |
| 2026/01/30 | 3,023 | 3,080 | 3,007 | 3,045 | 1,131,047 |
| 2026/01/29 | 3,170 | 3,170 | 3,014 | 3,041 | 891,964 |
| 2026/01/28 | 3,020 | 3,100 | 2,997 | 3,100 | 1,285,758 |
| 2026/01/27 | 2,923 | 3,015 | 2,912 | 3,015 | 346,381 |
| 2026/01/26 | 2,921 | 2,965 | 2,897 | 2,913 | 629,790 |
| 2026/01/23 | 3,017 | 3,019 | 2,951 | 2,975 | 666,783 |
| 2026/01/22 | 2,957 | 3,026 | 2,928 | 3,018 | 552,911 |
| 2026/01/21 | 2,740 | 2,853 | 2,740 | 2,845 | 261,907 |
| 2026/01/20 | 2,847 | 2,847 | 2,773 | 2,790 | 134,714 |
| 2026/01/19 | 2,815 | 2,847 | 2,790 | 2,847 | 197,023 |
| 2026/01/16 | 2,821 | 2,838 | 2,775 | 2,838 | 277,733 |
| 2026/01/15 | 2,768 | 2,789 | 2,724 | 2,789 | 414,691 |
| 2026/01/14 | 2,734 | 2,775 | 2,726 | 2,775 | 157,437 |
| 2026/01/13 | 2,730 | 2,730 | 2,675 | 2,695 | 298,673 |
| 2026/01/09 | 2,542 | 2,580 | 2,518 | 2,580 | 216,256 |
| 2026/01/08 | 2,594 | 2,601 | 2,550 | 2,550 | 315,556 |
| 2026/01/07 | 2,640 | 2,657 | 2,586 | 2,608 | 397,581 |
| 2026/01/06 | 2,535 | 2,560 | 2,513 | 2,560 | 339,154 |
| 2026/01/05 | 2,431 | 2,513 | 2,431 | 2,505 | 1,360,851 |
| 2025/12/30 | 2,365 | 2,385 | 2,359 | 2,375 | 235,063 |
| 2025/12/29 | 2,428 | 2,428 | 2,377 | 2,394 | 177,870 |
| 2025/12/26 | 2,380 | 2,422 | 2,380 | 2,406 | 195,777 |
| 2025/12/25 | 2,370 | 2,393 | 2,358 | 2,362 | 250,911 |
| 2025/12/24 | 2,340 | 2,368 | 2,337 | 2,357 | 187,341 |
| 2025/12/23 | 2,340 | 2,342 | 2,317 | 2,338 | 164,538 |
| 2025/12/22 | 2,285 | 2,343 | 2,285 | 2,338 | 382,827 |
| 2025/12/19 | 2,234 | 2,243 | 2,222 | 2,222 | 146,873 |
| 2025/12/18 | 2,210 | 2,224 | 2,190 | 2,218 | 291,628 |
| 2025/12/17 | 2,223 | 2,269 | 2,215 | 2,269 | 142,764 |
| 2025/12/16 | 2,283 | 2,283 | 2,221 | 2,223 | 202,706 |
| 2025/12/15 | 2,280 | 2,301 | 2,275 | 2,287 | 269,816 |
| 2025/12/12 | 2,330 | 2,356 | 2,318 | 2,327 | 182,053 |
| 2025/12/11 | 2,370 | 2,370 | 2,317 | 2,325 | 251,345 |
| 2025/12/10 | 2,386 | 2,404 | 2,332 | 2,332 | 167,226 |
| 2025/12/09 | 2,360 | 2,384 | 2,355 | 2,362 | 329,966 |
| 2025/12/08 | 2,331 | 2,353 | 2,316 | 2,348 | 272,772 |
| 2025/12/05 | 2,289 | 2,327 | 2,286 | 2,327 | 390,599 |
| 2025/12/04 | 2,289 | 2,334 | 2,282 | 2,334 | 229,138 |
| 2025/12/03 | 2,257 | 2,294 | 2,254 | 2,292 | 236,101 |
| 2025/12/02 | 2,221 | 2,237 | 2,210 | 2,216 | 231,098 |
| 2025/12/01 | 2,277 | 2,286 | 2,199 | 2,202 | 220,809 |
| 2025/11/28 | 2,252 | 2,255 | 2,222 | 2,239 | 114,058 |
| 2025/11/27 | 2,228 | 2,252 | 2,228 | 2,248 | 233,887 |
| 2025/11/26 | 2,171 | 2,201 | 2,168 | 2,198 | 419,697 |
| 2025/11/25 | 2,188 | 2,189 | 2,139 | 2,139 | 483,303 |
| 2025/11/21 | 2,142 | 2,181 | 2,119 | 2,138 | 526,323 |
| 2025/11/20 | 2,317 | 2,319 | 2,237 | 2,260 | 786,741 |
| 2025/11/19 | 2,165 | 2,190 | 2,117 | 2,162 | 822,892 |
| 2025/11/18 | 2,238 | 2,255 | 2,181 | 2,199 | 572,870 |
| 2025/11/17 | 2,249 | 2,279 | 2,231 | 2,261 | 575,339 |
| 2025/11/14 | 2,258 | 2,278 | 2,236 | 2,249 | 220,076 |
| 2025/11/13 | 2,279 | 2,332 | 2,277 | 2,316 | 280,157 |
| 2025/11/12 | 2,260 | 2,281 | 2,222 | 2,281 | 203,070 |
| 2025/11/11 | 2,354 | 2,355 | 2,259 | 2,295 | 634,139 |
| 2025/11/10 | 2,312 | 2,336 | 2,282 | 2,336 | 137,031 |
| 2025/11/07 | 2,293 | 2,293 | 2,239 | 2,277 | 222,862 |
| 2025/11/06 | 2,340 | 2,355 | 2,316 | 2,343 | 469,591 |
| 2025/11/05 | 2,352 | 2,352 | 2,214 | 2,290 | 1,566,762 |
| 2025/11/04 | 2,459 | 2,459 | 2,401 | 2,417 | 700,714 |
| 2025/10/31 | 2,382 | 2,433 | 2,370 | 2,433 | 995,971 |
| 2025/10/30 | 2,385 | 2,422 | 2,337 | 2,366 | 871,833 |
| 2025/10/29 | 2,254 | 2,376 | 2,253 | 2,371 | 1,967,810 |
| 2025/10/28 | 2,214 | 2,222 | 2,200 | 2,219 | 357,222 |
| 2025/10/27 | 2,212 | 2,219 | 2,196 | 2,210 | 565,541 |
| 2025/10/24 | 2,155 | 2,167 | 2,143 | 2,163 | 571,791 |
| 2025/10/23 | 2,126 | 2,126 | 2,095 | 2,113 | 465,150 |
| 2025/10/22 | 2,175 | 2,177 | 2,136 | 2,176 | 343,653 |
| 2025/10/21 | 2,216 | 2,220 | 2,170 | 2,178 | 1,136,846 |
| 2025/10/20 | 2,168 | 2,185 | 2,144 | 2,185 | 668,373 |
| 2025/10/17 | 2,148 | 2,161 | 2,116 | 2,122 | 583,294 |
| 2025/10/16 | 2,177 | 2,179 | 2,141 | 2,175 | 930,310 |
| 2025/10/15 | 2,086 | 2,133 | 2,070 | 2,133 | 760,095 |
| 2025/10/14 | 2,107 | 2,158 | 2,064 | 2,067 | 1,712,347 |
| 2025/10/10 | 2,160 | 2,170 | 2,127 | 2,157 | 122,750 |
| 2025/10/09 | 2,192 | 2,192 | 2,153 | 2,186 | 118,330 |
| 2025/10/08 | 2,157 | 2,195 | 2,153 | 2,165 | 129,063 |
| 2025/10/07 | 2,229 | 2,266 | 2,184 | 2,196 | 312,829 |
| 2025/10/06 | 2,208 | 2,250 | 2,144 | 2,196 | 313,393 |
| 2025/10/03 | 2,057 | 2,088 | 2,035 | 2,069 | 258,455 |
| 2025/10/02 | 1,989 | 2,040 | 1,984 | 2,025 | 305,712 |
| 2025/10/01 | 1,978 | 1,979 | 1,945 | 1,956 | 416,184 |
| 2025/09/30 | 1,999 | 2,006 | 1,970 | 1,989 | 171,113 |
| 2025/09/29 | 1,950 | 1,995 | 1,950 | 1,975 | 185,218 |
| 2025/09/26 | 2,023 | 2,026 | 1,964 | 1,964 | 291,862 |
| 2025/09/25 | 2,019 | 2,050 | 2,011 | 2,047 | 672,570 |
| 2025/09/24 | 2,002 | 2,038 | 1,995 | 2,031 | 363,866 |
| 2025/09/22 | 1,970 | 2,041 | 1,970 | 2,022 | 581,022 |
| 2025/09/19 | 2,002 | 2,009 | 1,909 | 1,961 | 1,404,282 |