(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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,640 | 1,643 | 1,618 | 1,623 | 149,251 |
| 2024/12/27 | 1,614 | 1,650 | 1,614 | 1,643 | 194,402 |
| 2024/12/26 | 1,587 | 1,611 | 1,587 | 1,604 | 178,763 |
| 2024/12/25 | 1,597 | 1,600 | 1,579 | 1,592 | 115,503 |
| 2024/12/24 | 1,611 | 1,615 | 1,590 | 1,592 | 80,360 |
| 2024/12/23 | 1,582 | 1,601 | 1,575 | 1,601 | 107,144 |
| 2024/12/20 | 1,587 | 1,593 | 1,571 | 1,575 | 62,872 |
| 2024/12/19 | 1,556 | 1,592 | 1,550 | 1,591 | 56,497 |
| 2024/12/18 | 1,583 | 1,609 | 1,581 | 1,602 | 48,486 |
| 2024/12/17 | 1,623 | 1,636 | 1,593 | 1,600 | 72,218 |
| 2024/12/16 | 1,610 | 1,629 | 1,607 | 1,612 | 50,235 |
| 2024/12/13 | 1,621 | 1,621 | 1,600 | 1,608 | 72,205 |
| 2024/12/12 | 1,628 | 1,640 | 1,620 | 1,621 | 101,870 |
| 2024/12/11 | 1,599 | 1,605 | 1,589 | 1,605 | 44,404 |
| 2024/12/10 | 1,591 | 1,617 | 1,591 | 1,617 | 113,503 |
| 2024/12/09 | 1,611 | 1,611 | 1,577 | 1,580 | 99,337 |
| 2024/12/06 | 1,618 | 1,625 | 1,591 | 1,601 | 115,677 |
| 2024/12/05 | 1,655 | 1,655 | 1,627 | 1,630 | 53,902 |
| 2024/12/04 | 1,651 | 1,655 | 1,622 | 1,627 | 67,615 |
| 2024/12/03 | 1,617 | 1,653 | 1,617 | 1,641 | 132,731 |
| 2024/12/02 | 1,574 | 1,599 | 1,571 | 1,590 | 80,841 |
| 2024/11/29 | 1,569 | 1,582 | 1,559 | 1,565 | 65,619 |
| 2024/11/28 | 1,555 | 1,616 | 1,546 | 1,590 | 92,682 |
| 2024/11/27 | 1,587 | 1,590 | 1,573 | 1,576 | 124,473 |
| 2024/11/26 | 1,626 | 1,632 | 1,581 | 1,597 | 221,698 |
| 2024/11/25 | 1,643 | 1,655 | 1,629 | 1,629 | 128,562 |
| 2024/11/22 | 1,625 | 1,641 | 1,615 | 1,628 | 64,080 |
| 2024/11/21 | 1,630 | 1,638 | 1,592 | 1,612 | 65,342 |
| 2024/11/20 | 1,638 | 1,638 | 1,616 | 1,631 | 70,397 |
| 2024/11/19 | 1,611 | 1,635 | 1,611 | 1,630 | 36,299 |
| 2024/11/18 | 1,587 | 1,623 | 1,585 | 1,611 | 52,080 |
| 2024/11/15 | 1,614 | 1,654 | 1,614 | 1,626 | 83,796 |
| 2024/11/14 | 1,650 | 1,660 | 1,606 | 1,606 | 126,250 |
| 2024/11/13 | 1,677 | 1,701 | 1,653 | 1,657 | 84,951 |
| 2024/11/12 | 1,698 | 1,703 | 1,671 | 1,681 | 127,466 |
| 2024/11/11 | 1,691 | 1,702 | 1,680 | 1,694 | 360,761 |
| 2024/11/08 | 1,707 | 1,730 | 1,688 | 1,692 | 85,041 |
| 2024/11/07 | 1,735 | 1,747 | 1,674 | 1,700 | 137,508 |
| 2024/11/06 | 1,678 | 1,725 | 1,672 | 1,715 | 170,817 |
| 2024/11/05 | 1,639 | 1,667 | 1,632 | 1,667 | 71,243 |
| 2024/11/01 | 1,628 | 1,643 | 1,621 | 1,629 | 138,129 |
| 2024/10/31 | 1,704 | 1,715 | 1,685 | 1,708 | 160,169 |
| 2024/10/30 | 1,665 | 1,715 | 1,661 | 1,708 | 238,934 |
| 2024/10/29 | 1,616 | 1,652 | 1,615 | 1,646 | 116,089 |
| 2024/10/28 | 1,573 | 1,640 | 1,573 | 1,630 | 88,371 |
| 2024/10/25 | 1,586 | 1,586 | 1,568 | 1,574 | 61,758 |
| 2024/10/24 | 1,560 | 1,600 | 1,560 | 1,594 | 87,516 |
| 2024/10/23 | 1,601 | 1,602 | 1,577 | 1,582 | 102,858 |
| 2024/10/22 | 1,625 | 1,633 | 1,584 | 1,601 | 141,941 |
| 2024/10/21 | 1,613 | 1,640 | 1,613 | 1,635 | 126,828 |
| 2024/10/18 | 1,615 | 1,618 | 1,593 | 1,613 | 127,975 |
| 2024/10/17 | 1,626 | 1,626 | 1,593 | 1,601 | 225,476 |
| 2024/10/16 | 1,612 | 1,635 | 1,606 | 1,630 | 208,020 |
| 2024/10/15 | 1,684 | 1,717 | 1,684 | 1,702 | 212,715 |
| 2024/10/11 | 1,645 | 1,663 | 1,645 | 1,657 | 30,281 |
| 2024/10/10 | 1,680 | 1,682 | 1,646 | 1,650 | 84,319 |
| 2024/10/09 | 1,663 | 1,668 | 1,653 | 1,667 | 131,786 |
| 2024/10/08 | 1,639 | 1,651 | 1,626 | 1,639 | 61,831 |
| 2024/10/07 | 1,663 | 1,672 | 1,641 | 1,650 | 149,479 |
| 2024/10/04 | 1,637 | 1,639 | 1,622 | 1,628 | 98,530 |
| 2024/10/03 | 1,644 | 1,652 | 1,633 | 1,643 | 267,034 |
| 2024/10/02 | 1,612 | 1,612 | 1,595 | 1,598 | 116,994 |
| 2024/10/01 | 1,618 | 1,648 | 1,618 | 1,647 | 64,536 |
| 2024/09/30 | 1,609 | 1,641 | 1,595 | 1,595 | 284,793 |
| 2024/09/27 | 1,673 | 1,710 | 1,655 | 1,705 | 313,839 |
| 2024/09/26 | 1,589 | 1,631 | 1,589 | 1,631 | 192,379 |
| 2024/09/25 | 1,542 | 1,569 | 1,542 | 1,556 | 56,348 |
| 2024/09/24 | 1,580 | 1,585 | 1,539 | 1,544 | 126,300 |
| 2024/09/20 | 1,557 | 1,572 | 1,551 | 1,561 | 206,337 |
| 2024/09/19 | 1,506 | 1,523 | 1,499 | 1,517 | 237,797 |
| 2024/09/18 | 1,492 | 1,502 | 1,471 | 1,480 | 85,139 |
| 2024/09/17 | 1,509 | 1,509 | 1,449 | 1,472 | 143,926 |
| 2024/09/13 | 1,522 | 1,539 | 1,510 | 1,522 | 112,718 |
| 2024/09/12 | 1,524 | 1,538 | 1,498 | 1,520 | 320,000 |
| 2024/09/11 | 1,476 | 1,490 | 1,434 | 1,454 | 118,470 |
| 2024/09/10 | 1,484 | 1,489 | 1,440 | 1,478 | 138,035 |
| 2024/09/09 | 1,400 | 1,474 | 1,398 | 1,472 | 354,324 |
| 2024/09/06 | 1,529 | 1,529 | 1,483 | 1,497 | 202,129 |
| 2024/09/05 | 1,533 | 1,550 | 1,501 | 1,514 | 303,491 |
| 2024/09/04 | 1,570 | 1,585 | 1,540 | 1,551 | 427,172 |
| 2024/09/03 | 1,705 | 1,714 | 1,670 | 1,677 | 116,434 |
| 2024/09/02 | 1,741 | 1,745 | 1,698 | 1,705 | 117,451 |
| 2024/08/30 | 1,693 | 1,717 | 1,681 | 1,714 | 89,366 |
| 2024/08/29 | 1,647 | 1,697 | 1,642 | 1,689 | 149,145 |
| 2024/08/28 | 1,677 | 1,702 | 1,664 | 1,702 | 92,642 |
| 2024/08/27 | 1,666 | 1,680 | 1,653 | 1,678 | 147,306 |
| 2024/08/26 | 1,699 | 1,702 | 1,678 | 1,691 | 63,855 |
| 2024/08/23 | 1,714 | 1,729 | 1,698 | 1,717 | 104,671 |
| 2024/08/22 | 1,734 | 1,758 | 1,722 | 1,731 | 140,551 |
| 2024/08/21 | 1,727 | 1,735 | 1,715 | 1,728 | 158,726 |
| 2024/08/20 | 1,769 | 1,769 | 1,749 | 1,758 | 116,938 |
| 2024/08/19 | 1,767 | 1,788 | 1,729 | 1,730 | 246,309 |
| 2024/08/16 | 1,758 | 1,782 | 1,740 | 1,782 | 406,079 |
| 2024/08/15 | 1,669 | 1,704 | 1,666 | 1,691 | 127,065 |
| 2024/08/14 | 1,693 | 1,693 | 1,647 | 1,667 | 224,869 |
| 2024/08/13 | 1,621 | 1,654 | 1,610 | 1,654 | 138,164 |
| 2024/08/09 | 1,692 | 1,693 | 1,548 | 1,581 | 638,134 |
| 2024/08/08 | 1,578 | 1,613 | 1,543 | 1,609 | 306,668 |
| 2024/08/07 | 1,505 | 1,650 | 1,505 | 1,645 | 419,484 |
| 2024/08/06 | 1,513 | 1,585 | 1,495 | 1,557 | 372,363 |
| 2024/08/05 | 1,479 | 1,540 | 1,301 | 1,311 | 762,067 |
| 2024/08/02 | 1,666 | 1,681 | 1,629 | 1,635 | 940,670 |
| 2024/08/01 | 1,866 | 1,867 | 1,776 | 1,796 | 357,488 |
| 2024/07/31 | 1,712 | 1,838 | 1,701 | 1,826 | 650,891 |
| 2024/07/30 | 1,748 | 1,753 | 1,718 | 1,752 | 253,166 |
| 2024/07/29 | 1,750 | 1,762 | 1,733 | 1,758 | 344,346 |
| 2024/07/26 | 1,724 | 1,734 | 1,688 | 1,705 | 750,328 |
| 2024/07/25 | 1,762 | 1,773 | 1,728 | 1,749 | 1,134,685 |
| 2024/07/24 | 1,870 | 1,899 | 1,858 | 1,862 | 526,919 |
| 2024/07/23 | 1,920 | 1,920 | 1,867 | 1,882 | 852,877 |
| 2024/07/22 | 1,933 | 1,933 | 1,872 | 1,877 | 851,237 |
| 2024/07/19 | 1,927 | 1,959 | 1,918 | 1,939 | 532,352 |
| 2024/07/18 | 1,894 | 1,952 | 1,890 | 1,929 | 1,097,617 |
| 2024/07/17 | 2,123 | 2,123 | 2,057 | 2,062 | 587,311 |
| 2024/07/16 | 2,126 | 2,134 | 2,111 | 2,126 | 396,112 |
| 2024/07/12 | 2,139 | 2,152 | 2,102 | 2,112 | 734,539 |
| 2024/07/11 | 2,226 | 2,227 | 2,193 | 2,213 | 578,007 |
| 2024/07/10 | 2,163 | 2,189 | 2,148 | 2,189 | 241,217 |
| 2024/07/09 | 2,135 | 2,175 | 2,135 | 2,171 | 257,283 |
| 2024/07/08 | 2,115 | 2,132 | 2,108 | 2,120 | 112,783 |
| 2024/07/05 | 2,132 | 2,138 | 2,107 | 2,112 | 199,240 |
| 2024/07/04 | 2,128 | 2,141 | 2,116 | 2,127 | 178,921 |
| 2024/07/03 | 2,066 | 2,107 | 2,061 | 2,105 | 247,417 |
| 2024/07/02 | 2,033 | 2,049 | 2,019 | 2,047 | 209,071 |
| 2024/07/01 | 2,062 | 2,063 | 2,028 | 2,033 | 203,989 |
| 2024/06/28 | 2,041 | 2,058 | 2,036 | 2,047 | 91,778 |
| 2024/06/27 | 2,045 | 2,052 | 2,017 | 2,025 | 130,699 |
| 2024/06/26 | 2,030 | 2,057 | 2,024 | 2,055 | 341,309 |
| 2024/06/25 | 2,012 | 2,013 | 1,979 | 2,001 | 396,177 |
| 2024/06/24 | 2,016 | 2,033 | 2,004 | 2,028 | 103,220 |
| 2024/06/21 | 2,019 | 2,034 | 2,008 | 2,034 | 143,580 |
| 2024/06/20 | 2,010 | 2,040 | 2,002 | 2,040 | 144,186 |
| 2024/06/19 | 2,040 | 2,055 | 2,007 | 2,015 | 177,783 |
| 2024/06/18 | 2,033 | 2,040 | 2,020 | 2,022 | 178,441 |
| 2024/06/17 | 2,036 | 2,036 | 2,002 | 2,010 | 381,028 |
| 2024/06/14 | 2,037 | 2,071 | 2,037 | 2,058 | 216,098 |
| 2024/06/13 | 2,059 | 2,065 | 2,042 | 2,044 | 180,520 |
| 2024/06/12 | 2,005 | 2,024 | 2,002 | 2,024 | 137,784 |
| 2024/06/11 | 2,011 | 2,025 | 2,009 | 2,018 | 169,431 |
| 2024/06/10 | 1,980 | 1,998 | 1,976 | 1,995 | 146,410 |
| 2024/06/07 | 1,987 | 1,993 | 1,966 | 1,978 | 252,594 |
| 2024/06/06 | 2,002 | 2,002 | 1,978 | 1,984 | 408,782 |
| 2024/06/05 | 1,972 | 1,981 | 1,935 | 1,940 | 951,138 |
| 2024/06/04 | 1,993 | 2,009 | 1,981 | 1,986 | 677,016 |