(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 |
|---|---|---|---|---|---|
| 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 |
| 2025/09/18 | 1,882 | 1,948 | 1,876 | 1,945 | 386,409 |
| 2025/09/17 | 1,867 | 1,898 | 1,866 | 1,876 | 482,595 |
| 2025/09/16 | 1,843 | 1,873 | 1,841 | 1,871 | 307,994 |
| 2025/09/12 | 1,820 | 1,834 | 1,805 | 1,821 | 242,228 |
| 2025/09/11 | 1,762 | 1,799 | 1,762 | 1,799 | 415,091 |
| 2025/09/10 | 1,725 | 1,758 | 1,725 | 1,750 | 323,094 |
| 2025/09/09 | 1,719 | 1,753 | 1,715 | 1,722 | 377,953 |
| 2025/09/08 | 1,686 | 1,706 | 1,681 | 1,695 | 106,199 |
| 2025/09/05 | 1,667 | 1,681 | 1,656 | 1,668 | 137,829 |
| 2025/09/04 | 1,633 | 1,653 | 1,630 | 1,653 | 53,324 |
| 2025/09/03 | 1,630 | 1,643 | 1,624 | 1,633 | 86,833 |
| 2025/09/02 | 1,646 | 1,657 | 1,632 | 1,644 | 77,290 |
| 2025/09/01 | 1,677 | 1,677 | 1,628 | 1,650 | 175,078 |
| 2025/08/29 | 1,718 | 1,718 | 1,698 | 1,712 | 74,896 |
| 2025/08/28 | 1,686 | 1,714 | 1,675 | 1,709 | 94,602 |
| 2025/08/27 | 1,677 | 1,702 | 1,673 | 1,701 | 118,388 |
| 2025/08/26 | 1,672 | 1,680 | 1,660 | 1,680 | 117,504 |
| 2025/08/25 | 1,698 | 1,700 | 1,675 | 1,684 | 265,946 |
| 2025/08/22 | 1,673 | 1,678 | 1,653 | 1,661 | 175,838 |
| 2025/08/21 | 1,670 | 1,686 | 1,664 | 1,664 | 109,311 |
| 2025/08/20 | 1,705 | 1,707 | 1,668 | 1,678 | 500,971 |
| 2025/08/19 | 1,725 | 1,741 | 1,723 | 1,727 | 201,869 |
| 2025/08/18 | 1,725 | 1,736 | 1,715 | 1,716 | 273,938 |
| 2025/08/15 | 1,715 | 1,737 | 1,711 | 1,729 | 113,175 |
| 2025/08/14 | 1,738 | 1,742 | 1,706 | 1,706 | 106,026 |
| 2025/08/13 | 1,745 | 1,762 | 1,727 | 1,747 | 200,533 |
| 2025/08/12 | 1,686 | 1,721 | 1,679 | 1,708 | 346,628 |
| 2025/08/08 | 1,638 | 1,674 | 1,638 | 1,663 | 300,642 |
| 2025/08/07 | 1,607 | 1,640 | 1,603 | 1,636 | 339,164 |
| 2025/08/06 | 1,649 | 1,649 | 1,620 | 1,635 | 194,148 |
| 2025/08/05 | 1,670 | 1,670 | 1,652 | 1,660 | 195,670 |
| 2025/08/04 | 1,616 | 1,656 | 1,612 | 1,656 | 242,871 |
| 2025/08/01 | 1,663 | 1,682 | 1,647 | 1,669 | 948,018 |
| 2025/07/31 | 1,723 | 1,758 | 1,717 | 1,758 | 158,057 |
| 2025/07/30 | 1,723 | 1,726 | 1,711 | 1,720 | 281,114 |
| 2025/07/29 | 1,726 | 1,728 | 1,709 | 1,719 | 151,296 |
| 2025/07/28 | 1,756 | 1,757 | 1,730 | 1,744 | 328,931 |
| 2025/07/25 | 1,789 | 1,803 | 1,780 | 1,791 | 311,090 |
| 2025/07/24 | 1,817 | 1,819 | 1,795 | 1,795 | 199,111 |
| 2025/07/23 | 1,771 | 1,798 | 1,751 | 1,798 | 204,467 |
| 2025/07/22 | 1,763 | 1,778 | 1,751 | 1,765 | 127,389 |
| 2025/07/18 | 1,785 | 1,793 | 1,755 | 1,761 | 132,720 |
| 2025/07/17 | 1,785 | 1,810 | 1,752 | 1,806 | 138,235 |
| 2025/07/16 | 1,804 | 1,827 | 1,785 | 1,792 | 236,022 |
| 2025/07/15 | 1,769 | 1,795 | 1,751 | 1,794 | 119,402 |
| 2025/07/14 | 1,764 | 1,774 | 1,754 | 1,768 | 83,003 |
| 2025/07/11 | 1,768 | 1,783 | 1,760 | 1,769 | 114,850 |
| 2025/07/10 | 1,753 | 1,759 | 1,742 | 1,758 | 54,449 |
| 2025/07/09 | 1,771 | 1,772 | 1,738 | 1,752 | 134,553 |
| 2025/07/08 | 1,716 | 1,756 | 1,716 | 1,752 | 162,297 |
| 2025/07/07 | 1,730 | 1,741 | 1,713 | 1,725 | 94,946 |
| 2025/07/04 | 1,750 | 1,755 | 1,731 | 1,740 | 83,594 |
| 2025/07/03 | 1,722 | 1,734 | 1,716 | 1,724 | 52,371 |
| 2025/07/02 | 1,678 | 1,723 | 1,676 | 1,703 | 143,434 |
| 2025/07/01 | 1,714 | 1,737 | 1,714 | 1,730 | 117,808 |
| 2025/06/30 | 1,770 | 1,783 | 1,738 | 1,750 | 204,962 |
| 2025/06/27 | 1,720 | 1,753 | 1,713 | 1,737 | 300,237 |
| 2025/06/26 | 1,692 | 1,706 | 1,684 | 1,694 | 155,230 |
| 2025/06/25 | 1,677 | 1,684 | 1,656 | 1,678 | 181,265 |
| 2025/06/24 | 1,637 | 1,649 | 1,633 | 1,639 | 107,457 |
| 2025/06/23 | 1,592 | 1,609 | 1,580 | 1,597 | 168,378 |
| 2025/06/20 | 1,597 | 1,632 | 1,597 | 1,615 | 45,870 |
| 2025/06/19 | 1,630 | 1,630 | 1,595 | 1,595 | 118,682 |
| 2025/06/18 | 1,601 | 1,625 | 1,599 | 1,625 | 153,551 |
| 2025/06/17 | 1,587 | 1,617 | 1,587 | 1,610 | 244,656 |
| 2025/06/16 | 1,542 | 1,569 | 1,542 | 1,567 | 153,020 |
| 2025/06/13 | 1,571 | 1,572 | 1,525 | 1,534 | 76,205 |
| 2025/06/12 | 1,577 | 1,587 | 1,572 | 1,578 | 129,608 |
| 2025/06/11 | 1,572 | 1,583 | 1,564 | 1,582 | 72,376 |
| 2025/06/10 | 1,558 | 1,575 | 1,542 | 1,542 | 316,599 |
| 2025/06/09 | 1,532 | 1,543 | 1,524 | 1,540 | 38,304 |
| 2025/06/06 | 1,502 | 1,516 | 1,502 | 1,516 | 23,687 |
| 2025/06/05 | 1,489 | 1,514 | 1,487 | 1,499 | 40,666 |
| 2025/06/04 | 1,489 | 1,496 | 1,479 | 1,479 | 46,881 |
| 2025/06/03 | 1,461 | 1,481 | 1,461 | 1,461 | 61,531 |
| 2025/06/02 | 1,472 | 1,472 | 1,454 | 1,455 | 55,894 |
| 2025/05/30 | 1,502 | 1,502 | 1,486 | 1,498 | 131,446 |
| 2025/05/29 | 1,525 | 1,536 | 1,513 | 1,536 | 139,563 |
| 2025/05/28 | 1,502 | 1,511 | 1,491 | 1,495 | 51,072 |
| 2025/05/27 | 1,480 | 1,480 | 1,465 | 1,480 | 24,352 |
| 2025/05/26 | 1,452 | 1,485 | 1,452 | 1,481 | 41,020 |
| 2025/05/23 | 1,460 | 1,469 | 1,452 | 1,454 | 17,748 |
| 2025/05/22 | 1,427 | 1,453 | 1,426 | 1,451 | 32,472 |
| 2025/05/21 | 1,480 | 1,480 | 1,456 | 1,456 | 60,978 |
| 2025/05/20 | 1,481 | 1,498 | 1,480 | 1,480 | 58,380 |
| 2025/05/19 | 1,482 | 1,483 | 1,460 | 1,460 | 57,164 |
| 2025/05/16 | 1,508 | 1,511 | 1,478 | 1,500 | 82,048 |
| 2025/05/15 | 1,523 | 1,531 | 1,512 | 1,527 | 38,155 |
| 2025/05/14 | 1,520 | 1,540 | 1,513 | 1,540 | 83,943 |
| 2025/05/13 | 1,530 | 1,530 | 1,486 | 1,500 | 98,920 |
| 2025/05/12 | 1,427 | 1,478 | 1,427 | 1,478 | 84,712 |
| 2025/05/09 | 1,408 | 1,423 | 1,407 | 1,411 | 117,741 |
| 2025/05/08 | 1,380 | 1,404 | 1,376 | 1,399 | 157,671 |
| 2025/05/07 | 1,366 | 1,374 | 1,364 | 1,366 | 34,215 |
| 2025/05/02 | 1,381 | 1,384 | 1,356 | 1,380 | 49,626 |
| 2025/05/01 | 1,360 | 1,374 | 1,339 | 1,370 | 157,319 |
| 2025/04/30 | 1,327 | 1,342 | 1,320 | 1,342 | 123,631 |
| 2025/04/28 | 1,366 | 1,368 | 1,325 | 1,325 | 86,388 |
| 2025/04/25 | 1,330 | 1,349 | 1,329 | 1,349 | 76,174 |
| 2025/04/24 | 1,297 | 1,322 | 1,287 | 1,292 | 736,623 |
| 2025/04/23 | 1,283 | 1,283 | 1,253 | 1,267 | 16,546 |
| 2025/04/22 | 1,230 | 1,247 | 1,230 | 1,232 | 23,460 |
| 2025/04/21 | 1,245 | 1,257 | 1,234 | 1,240 | 23,362 |
| 2025/04/18 | 1,257 | 1,267 | 1,243 | 1,250 | 69,587 |
| 2025/04/17 | 1,228 | 1,263 | 1,228 | 1,260 | 68,745 |
| 2025/04/16 | 1,259 | 1,267 | 1,223 | 1,231 | 154,949 |
| 2025/04/15 | 1,285 | 1,296 | 1,280 | 1,280 | 40,204 |
| 2025/04/14 | 1,292 | 1,305 | 1,270 | 1,283 | 110,385 |
| 2025/04/11 | 1,245 | 1,259 | 1,186 | 1,251 | 275,424 |
| 2025/04/10 | 1,329 | 1,329 | 1,263 | 1,275 | 134,136 |
| 2025/04/09 | 1,150 | 1,162 | 1,116 | 1,144 | 162,625 |
| 2025/04/08 | 1,199 | 1,225 | 1,180 | 1,209 | 233,270 |
| 2025/04/07 | 1,083 | 1,145 | 1,080 | 1,100 | 313,597 |
| 2025/04/04 | 1,291 | 1,292 | 1,226 | 1,263 | 287,098 |
| 2025/04/03 | 1,307 | 1,359 | 1,306 | 1,348 | 374,232 |
| 2025/04/02 | 1,408 | 1,411 | 1,395 | 1,408 | 35,394 |
| 2025/04/01 | 1,409 | 1,445 | 1,395 | 1,402 | 113,416 |
| 2025/03/31 | 1,455 | 1,455 | 1,402 | 1,406 | 394,739 |
| 2025/03/28 | 1,510 | 1,515 | 1,487 | 1,499 | 105,259 |
| 2025/03/27 | 1,530 | 1,531 | 1,513 | 1,523 | 85,973 |
| 2025/03/26 | 1,566 | 1,567 | 1,551 | 1,556 | 84,562 |
| 2025/03/25 | 1,567 | 1,573 | 1,537 | 1,539 | 76,267 |
| 2025/03/24 | 1,551 | 1,552 | 1,540 | 1,540 | 47,503 |
| 2025/03/21 | 1,560 | 1,568 | 1,550 | 1,552 | 80,186 |
| 2025/03/19 | 1,586 | 1,587 | 1,563 | 1,563 | 38,464 |
| 2025/03/18 | 1,596 | 1,600 | 1,588 | 1,590 | 94,356 |
| 2025/03/17 | 1,570 | 1,574 | 1,555 | 1,569 | 96,507 |
| 2025/03/14 | 1,507 | 1,547 | 1,507 | 1,547 | 53,929 |
| 2025/03/13 | 1,523 | 1,548 | 1,515 | 1,515 | 71,610 |
| 2025/03/12 | 1,509 | 1,520 | 1,498 | 1,500 | 60,834 |
| 2025/03/11 | 1,477 | 1,514 | 1,458 | 1,514 | 96,054 |
| 2025/03/10 | 1,506 | 1,531 | 1,504 | 1,527 | 72,861 |
| 2025/03/07 | 1,499 | 1,516 | 1,492 | 1,502 | 90,918 |
| 2025/03/06 | 1,544 | 1,555 | 1,525 | 1,539 | 86,567 |
| 2025/03/05 | 1,549 | 1,558 | 1,532 | 1,533 | 111,441 |
| 2025/03/04 | 1,546 | 1,560 | 1,508 | 1,547 | 216,162 |
| 2025/03/03 | 1,598 | 1,598 | 1,570 | 1,578 | 55,898 |
| 2025/02/28 | 1,595 | 1,607 | 1,556 | 1,575 | 293,926 |
| 2025/02/27 | 1,673 | 1,680 | 1,653 | 1,662 | 44,701 |
| 2025/02/26 | 1,658 | 1,659 | 1,639 | 1,651 | 133,272 |
| 2025/02/25 | 1,715 | 1,731 | 1,688 | 1,692 | 250,601 |
| 2025/02/21 | 1,719 | 1,755 | 1,713 | 1,755 | 33,126 |
| 2025/02/20 | 1,749 | 1,763 | 1,728 | 1,736 | 65,795 |
| 2025/02/19 | 1,724 | 1,748 | 1,717 | 1,748 | 69,447 |
| 2025/02/18 | 1,713 | 1,734 | 1,713 | 1,726 | 86,222 |
| 2025/02/17 | 1,690 | 1,715 | 1,690 | 1,711 | 33,889 |
| 2025/02/14 | 1,696 | 1,725 | 1,690 | 1,692 | 50,330 |
| 2025/02/13 | 1,680 | 1,710 | 1,680 | 1,701 | 64,908 |
| 2025/02/12 | 1,684 | 1,684 | 1,665 | 1,680 | 29,136 |
| 2025/02/10 | 1,672 | 1,687 | 1,665 | 1,676 | 29,790 |
| 2025/02/07 | 1,670 | 1,683 | 1,670 | 1,676 | 42,150 |
| 2025/02/06 | 1,639 | 1,674 | 1,634 | 1,674 | 107,981 |
| 2025/02/05 | 1,645 | 1,646 | 1,620 | 1,625 | 38,537 |
| 2025/02/04 | 1,633 | 1,655 | 1,617 | 1,623 | 75,569 |
| 2025/02/03 | 1,623 | 1,648 | 1,594 | 1,601 | 176,793 |
| 2025/01/31 | 1,660 | 1,670 | 1,657 | 1,663 | 41,292 |
| 2025/01/30 | 1,647 | 1,664 | 1,629 | 1,652 | 42,184 |
| 2025/01/29 | 1,652 | 1,654 | 1,613 | 1,651 | 152,946 |
| 2025/01/28 | 1,619 | 1,636 | 1,596 | 1,620 | 245,819 |
| 2025/01/27 | 1,752 | 1,752 | 1,674 | 1,679 | 257,608 |
| 2025/01/24 | 1,732 | 1,753 | 1,723 | 1,740 | 89,647 |
| 2025/01/23 | 1,787 | 1,796 | 1,755 | 1,764 | 147,307 |
| 2025/01/22 | 1,725 | 1,768 | 1,725 | 1,766 | 415,973 |
| 2025/01/21 | 1,692 | 1,700 | 1,669 | 1,694 | 55,167 |
| 2025/01/20 | 1,664 | 1,681 | 1,662 | 1,669 | 98,880 |
| 2025/01/17 | 1,640 | 1,660 | 1,624 | 1,650 | 55,979 |
| 2025/01/16 | 1,653 | 1,667 | 1,629 | 1,656 | 143,756 |
| 2025/01/15 | 1,649 | 1,655 | 1,620 | 1,631 | 115,730 |
| 2025/01/14 | 1,707 | 1,707 | 1,644 | 1,647 | 184,462 |
| 2025/01/10 | 1,702 | 1,738 | 1,702 | 1,723 | 99,072 |
| 2025/01/09 | 1,740 | 1,745 | 1,706 | 1,710 | 67,345 |
| 2025/01/08 | 1,693 | 1,744 | 1,693 | 1,743 | 156,170 |
| 2025/01/07 | 1,661 | 1,735 | 1,661 | 1,718 | 216,736 |
| 2025/01/06 | 1,636 | 1,642 | 1,620 | 1,630 | 46,599 |