(NEXT FUNDS) S&P500(H無)連動型上場投信(2633)の株価時系列情報
(NEXT FUNDS) S&P500(H無)連動型上場投信(2633)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 397 | 397 | 392 | 395 | 433,960 |
| 2025/06/12 | 401 | 401 | 398 | 399 | 41,860 |
| 2025/06/11 | 404 | 404 | 403 | 404 | 71,990 |
| 2025/06/10 | 401 | 404 | 400 | 401 | 235,740 |
| 2025/06/09 | 401 | 401 | 399 | 399 | 177,670 |
| 2025/06/06 | 394 | 397 | 394 | 397 | 52,560 |
| 2025/06/05 | 393 | 395 | 393 | 395 | 59,380 |
| 2025/06/04 | 397 | 398 | 396 | 397 | 180,360 |
| 2025/06/03 | 390 | 392 | 390 | 390 | 38,020 |
| 2025/06/02 | 391 | 391 | 388 | 389 | 64,760 |
| 2025/05/30 | 391 | 393 | 390 | 392 | 128,320 |
| 2025/05/29 | 402 | 404 | 401 | 402 | 365,050 |
| 2025/05/28 | 394 | 396 | 393 | 394 | 187,990 |
| 2025/05/27 | 386 | 388 | 384 | 388 | 111,300 |
| 2025/05/26 | 386 | 387 | 385 | 387 | 63,430 |
| 2025/05/23 | 388 | 389 | 386 | 386 | 54,690 |
| 2025/05/22 | 388 | 388 | 386 | 387 | 138,470 |
| 2025/05/21 | 396 | 396 | 392 | 392 | 90,220 |
| 2025/05/20 | 399 | 401 | 396 | 396 | 127,070 |
| 2025/05/19 | 397 | 397 | 395 | 395 | 114,100 |
| 2025/05/16 | 398 | 398 | 395 | 397 | 51,520 |
| 2025/05/15 | 398 | 398 | 395 | 395 | 174,290 |
| 2025/05/14 | 401 | 401 | 399 | 400 | 342,390 |
| 2025/05/13 | 399 | 399 | 397 | 398 | 259,960 |
| 2025/05/12 | 385 | 387 | 385 | 387 | 401,180 |
| 2025/05/09 | 381 | 382 | 380 | 381 | 404,410 |
| 2025/05/08 | 373 | 377 | 373 | 377 | 114,460 |
| 2025/05/07 | 373 | 374 | 371 | 371 | 120,030 |
| 2025/05/02 | 375 | 379 | 375 | 377 | 209,090 |
| 2025/05/01 | 370 | 374 | 370 | 374 | 425,700 |
| 2025/04/30 | 364 | 365 | 363 | 365 | 149,080 |
| 2025/04/28 | 365 | 365 | 363 | 365 | 307,240 |
| 2025/04/25 | 363 | 366 | 362 | 365 | 107,820 |
| 2025/04/24 | 356 | 356 | 352 | 354 | 216,190 |
| 2025/04/23 | 354 | 354 | 350 | 352 | 635,090 |
| 2025/04/22 | 336 | 338 | 334 | 336 | 209,670 |
| 2025/04/21 | 344 | 346 | 340 | 340 | 342,460 |
| 2025/04/18 | 346 | 349 | 346 | 348 | 310,390 |
| 2025/04/17 | 345 | 357 | 345 | 351 | 436,030 |
| 2025/04/16 | 354 | 354 | 348 | 350 | 822,930 |
| 2025/04/15 | 356 | 358 | 356 | 356 | 267,510 |
| 2025/04/14 | 358 | 358 | 353 | 356 | 756,420 |
| 2025/04/11 | 345 | 355 | 342 | 354 | 439,340 |
| 2025/04/10 | 372 | 372 | 365 | 367 | 722,900 |
| 2025/04/09 | 330 | 333 | 324 | 328 | 1,841,670 |
| 2025/04/08 | 349 | 351 | 346 | 348 | 3,785,550 |
| 2025/04/07 | 327 | 335 | 326 | 327 | 3,012,500 |
| 2025/04/04 | 364 | 364 | 358 | 364 | 875,660 |
| 2025/04/03 | 373 | 376 | 372 | 374 | 813,510 |
| 2025/04/02 | 389 | 389 | 388 | 389 | 258,320 |
| 2025/04/01 | 387 | 387 | 385 | 387 | 93,710 |
| 2025/03/31 | 382 | 382 | 380 | 380 | 406,610 |
| 2025/03/28 | 396 | 397 | 395 | 396 | 41,510 |
| 2025/03/27 | 396 | 397 | 395 | 397 | 156,690 |
| 2025/03/26 | 400 | 401 | 399 | 400 | 161,800 |
| 2025/03/25 | 400 | 401 | 399 | 400 | 111,590 |
| 2025/03/24 | 393 | 395 | 393 | 394 | 101,750 |
| 2025/03/21 | 388 | 390 | 388 | 390 | 225,650 |
| 2025/03/19 | 387 | 389 | 387 | 389 | 342,390 |
| 2025/03/18 | 391 | 391 | 390 | 391 | 173,630 |
| 2025/03/17 | 384 | 385 | 383 | 384 | 158,530 |
| 2025/03/14 | 378 | 381 | 378 | 381 | 166,220 |
| 2025/03/13 | 384 | 384 | 378 | 379 | 264,300 |
| 2025/03/12 | 381 | 382 | 380 | 381 | 311,540 |
| 2025/03/11 | 379 | 382 | 375 | 382 | 354,370 |
| 2025/03/10 | 390 | 391 | 388 | 391 | 483,580 |
| 2025/03/07 | 392 | 393 | 390 | 391 | 885,300 |
| 2025/03/06 | 404 | 405 | 403 | 404 | 211,980 |
| 2025/03/05 | 405 | 405 | 402 | 404 | 806,100 |
| 2025/03/04 | 406 | 406 | 402 | 406 | 216,630 |
| 2025/03/03 | 416 | 416 | 414 | 415 | 237,660 |
| 2025/02/28 | 408 | 408 | 404 | 408 | 190,550 |
| 2025/02/27 | 411 | 414 | 410 | 414 | 302,430 |
| 2025/02/26 | 412 | 414 | 411 | 414 | 103,130 |
| 2025/02/25 | 415 | 417 | 415 | 416 | 189,490 |
| 2025/02/21 | 424 | 426 | 423 | 426 | 103,250 |
| 2025/02/20 | 430 | 430 | 426 | 426 | 242,150 |
| 2025/02/19 | 431 | 432 | 431 | 431 | 152,300 |
| 2025/02/18 | 429 | 432 | 429 | 431 | 90,620 |
| 2025/02/17 | 430 | 430 | 429 | 430 | 123,370 |
| 2025/02/14 | 433 | 433 | 431 | 432 | 61,530 |
| 2025/02/13 | 433 | 434 | 432 | 432 | 153,720 |
| 2025/02/12 | 429 | 431 | 429 | 431 | 164,130 |
| 2025/02/10 | 424 | 425 | 423 | 424 | 71,740 |
| 2025/02/07 | 425 | 429 | 424 | 426 | 86,720 |
| 2025/02/06 | 428 | 429 | 426 | 429 | 88,370 |
| 2025/02/05 | 429 | 430 | 426 | 426 | 94,690 |
| 2025/02/04 | 433 | 433 | 427 | 430 | 80,980 |
| 2025/02/03 | 428 | 428 | 425 | 426 | 276,360 |
| 2025/01/31 | 433 | 436 | 433 | 435 | 84,380 |
| 2025/01/30 | 434 | 434 | 432 | 434 | 83,160 |
| 2025/01/29 | 435 | 437 | 435 | 436 | 188,900 |
| 2025/01/28 | 431 | 434 | 431 | 433 | 404,060 |
| 2025/01/27 | 437 | 437 | 434 | 434 | 207,360 |
| 2025/01/24 | 441 | 442 | 438 | 439 | 276,120 |
| 2025/01/23 | 440 | 441 | 439 | 440 | 148,210 |
| 2025/01/22 | 436 | 437 | 435 | 437 | 259,260 |
| 2025/01/21 | 433 | 433 | 430 | 432 | 567,910 |
| 2025/01/20 | 435 | 435 | 431 | 432 | 87,810 |
| 2025/01/17 | 428 | 428 | 426 | 428 | 55,970 |
| 2025/01/16 | 430 | 431 | 427 | 430 | 320,980 |
| 2025/01/15 | 427 | 427 | 425 | 426 | 87,760 |
| 2025/01/14 | 426 | 427 | 425 | 427 | 787,940 |
| 2025/01/10 | 431 | 432 | 430 | 432 | 349,600 |
| 2025/01/09 | 434 | 434 | 430 | 432 | 131,680 |
| 2025/01/08 | 433 | 433 | 432 | 433 | 832,470 |
| 2025/01/07 | 436 | 437 | 435 | 435 | 139,460 |
| 2025/01/06 | 433 | 433 | 432 | 433 | 788,540 |
| 2024/12/30 | 436 | 436 | 435 | 436 | 191,860 |
| 2024/12/27 | 440 | 441 | 439 | 439 | 812,940 |
| 2024/12/26 | 438 | 439 | 438 | 439 | 288,580 |
| 2024/12/25 | 437 | 438 | 436 | 438 | 131,820 |
| 2024/12/24 | 433 | 434 | 432 | 433 | 276,880 |
| 2024/12/23 | 431 | 432 | 430 | 431 | 277,100 |
| 2024/12/20 | 427 | 428 | 423 | 424 | 195,400 |
| 2024/12/19 | 420 | 423 | 419 | 421 | 412,860 |
| 2024/12/18 | 429 | 430 | 429 | 429 | 184,740 |
| 2024/12/17 | 432 | 433 | 431 | 432 | 126,760 |
| 2024/12/16 | 429 | 431 | 429 | 430 | 236,460 |
| 2024/12/13 | 427 | 428 | 427 | 428 | 119,380 |
| 2024/12/12 | 428 | 429 | 426 | 429 | 186,260 |
| 2024/12/11 | 424 | 424 | 422 | 423 | 83,920 |
| 2024/12/10 | 423 | 424 | 422 | 422 | 99,420 |
| 2024/12/09 | 422 | 422 | 421 | 422 | 153,130 |
| 2024/12/06 | 421 | 421 | 420 | 421 | 66,540 |
| 2024/12/05 | 423 | 423 | 421 | 421 | 126,770 |
| 2024/12/04 | 418 | 420 | 418 | 419 | 110,820 |
| 2024/12/03 | 418 | 420 | 418 | 419 | 213,460 |
| 2024/12/02 | 417 | 420 | 417 | 419 | 60,080 |
| 2024/11/29 | 420 | 420 | 416 | 416 | 88,960 |
| 2024/11/28 | 419 | 421 | 419 | 421 | 132,060 |
| 2024/11/27 | 426 | 426 | 423 | 423 | 137,400 |
| 2024/11/26 | 426 | 426 | 424 | 425 | 172,560 |
| 2024/11/25 | 426 | 427 | 425 | 427 | 163,880 |
| 2024/11/22 | 423 | 426 | 423 | 426 | 86,760 |
| 2024/11/21 | 425 | 425 | 421 | 422 | 213,420 |
| 2024/11/20 | 423 | 425 | 423 | 425 | 122,800 |
| 2024/11/19 | 420 | 421 | 419 | 421 | 201,710 |
| 2024/11/18 | 420 | 422 | 416 | 420 | 238,190 |
| 2024/11/15 | 429 | 429 | 427 | 427 | 357,060 |
| 2024/11/14 | 430 | 431 | 430 | 430 | 235,530 |
| 2024/11/13 | 427 | 427 | 426 | 427 | 404,800 |
| 2024/11/12 | 425 | 426 | 424 | 425 | 201,950 |
| 2024/11/11 | 424 | 426 | 424 | 425 | 280,100 |
| 2024/11/08 | 423 | 423 | 421 | 422 | 324,760 |
| 2024/11/07 | 422 | 423 | 421 | 423 | 1,027,110 |
| 2024/11/06 | 405 | 417 | 404 | 417 | 941,920 |
| 2024/11/05 | 402 | 402 | 401 | 402 | 539,230 |
| 2024/11/01 | 401 | 403 | 400 | 403 | 520,090 |
| 2024/10/31 | 410 | 411 | 408 | 408 | 339,430 |
| 2024/10/30 | 411 | 414 | 411 | 413 | 234,590 |
| 2024/10/29 | 412 | 412 | 410 | 411 | 178,550 |
| 2024/10/28 | 411 | 414 | 411 | 413 | 218,750 |
| 2024/10/25 | 407 | 408 | 406 | 407 | 136,250 |
| 2024/10/24 | 409 | 410 | 408 | 409 | 145,260 |
| 2024/10/23 | 407 | 411 | 407 | 410 | 271,140 |
| 2024/10/22 | 406 | 407 | 406 | 407 | 506,960 |
| 2024/10/21 | 405 | 405 | 403 | 404 | 619,520 |
| 2024/10/18 | 405 | 405 | 403 | 404 | 130,890 |
| 2024/10/17 | 402 | 403 | 401 | 402 | 272,660 |
| 2024/10/16 | 400 | 401 | 399 | 401 | 258,190 |
| 2024/10/15 | 405 | 405 | 404 | 404 | 425,440 |
| 2024/10/11 | 397 | 397 | 396 | 396 | 92,910 |
| 2024/10/10 | 398 | 399 | 398 | 398 | 433,210 |
| 2024/10/09 | 393 | 393 | 392 | 393 | 284,020 |
| 2024/10/08 | 389 | 389 | 388 | 388 | 351,090 |
| 2024/10/07 | 392 | 395 | 392 | 393 | 1,143,860 |
| 2024/10/04 | 384 | 386 | 384 | 384 | 174,980 |
| 2024/10/03 | 386 | 387 | 385 | 385 | 161,360 |
| 2024/10/02 | 377 | 379 | 376 | 377 | 480,370 |
| 2024/10/01 | 381 | 383 | 380 | 383 | 289,810 |
| 2024/09/30 | 379 | 379 | 374 | 374 | 769,410 |
| 2024/09/27 | 384 | 388 | 384 | 387 | 1,313,330 |
| 2024/09/26 | 382 | 384 | 382 | 384 | 604,740 |
| 2024/09/25 | 378 | 378 | 377 | 378 | 1,164,010 |
| 2024/09/24 | 379 | 380 | 377 | 380 | 799,480 |
| 2024/09/20 | 376 | 376 | 374 | 374 | 474,160 |
| 2024/09/19 | 371 | 375 | 371 | 373 | 1,195,920 |
| 2024/09/18 | 369 | 369 | 367 | 368 | 403,810 |
| 2024/09/17 | 365 | 366 | 364 | 365 | 1,024,110 |
| 2024/09/13 | 369 | 369 | 363 | 364 | 4,992,480 |
| 2024/09/12 | 365 | 367 | 364 | 366 | 879,430 |
| 2024/09/11 | 360 | 360 | 354 | 356 | 1,272,490 |
| 2024/09/10 | 362 | 363 | 360 | 361 | 376,730 |
| 2024/09/09 | 355 | 363 | 355 | 358 | 685,630 |
| 2024/09/06 | 366 | 366 | 362 | 363 | 707,680 |
| 2024/09/05 | 366 | 368 | 366 | 366 | 267,170 |
| 2024/09/04 | 376 | 376 | 369 | 370 | 389,800 |
| 2024/09/03 | 385 | 385 | 382 | 382 | 525,270 |
| 2024/09/02 | 382 | 383 | 380 | 381 | 683,870 |
| 2024/08/30 | 376 | 376 | 375 | 376 | 418,030 |
| 2024/08/29 | 372 | 374 | 371 | 374 | 726,440 |
| 2024/08/28 | 374 | 376 | 374 | 376 | 1,235,820 |
| 2024/08/27 | 375 | 377 | 375 | 377 | 684,120 |
| 2024/08/26 | 375 | 376 | 374 | 375 | 1,172,900 |
| 2024/08/23 | 378 | 378 | 376 | 377 | 325,530 |
| 2024/08/22 | 378 | 379 | 377 | 378 | 842,520 |
| 2024/08/21 | 376 | 378 | 375 | 377 | 819,120 |
| 2024/08/20 | 381 | 382 | 378 | 382 | 727,850 |
| 2024/08/19 | 381 | 381 | 373 | 373 | 588,660 |