(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 |
|---|---|---|---|---|---|
| 2026/06/05 | 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 |