(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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 383 | 383 | 382 | 383 | 1,443,430 |
| 2024/08/15 | 372 | 373 | 371 | 372 | 797,790 |
| 2024/08/14 | 370 | 370 | 368 | 370 | 1,163,840 |
| 2024/08/13 | 364 | 366 | 363 | 366 | 575,980 |
| 2024/08/09 | 364 | 364 | 360 | 362 | 334,630 |
| 2024/08/08 | 350 | 354 | 348 | 350 | 297,680 |
| 2024/08/07 | 349 | 361 | 349 | 359 | 2,651,850 |
| 2024/08/06 | 353 | 356 | 351 | 355 | 1,231,240 |
| 2024/08/05 | 357 | 357 | 341 | 343 | 5,181,660 |
| 2024/08/02 | 375 | 376 | 372 | 372 | 1,803,070 |
| 2024/08/01 | 384 | 385 | 381 | 385 | 546,050 |
| 2024/07/31 | 384 | 391 | 382 | 387 | 536,090 |
| 2024/07/30 | 388 | 391 | 387 | 391 | 358,010 |
| 2024/07/29 | 390 | 391 | 388 | 389 | 1,033,610 |
| 2024/07/26 | 384 | 389 | 384 | 385 | 503,350 |
| 2024/07/25 | 387 | 387 | 382 | 384 | 1,764,320 |
| 2024/07/24 | 399 | 399 | 394 | 395 | 1,549,040 |
| 2024/07/23 | 403 | 403 | 401 | 402 | 356,600 |
| 2024/07/22 | 402 | 405 | 401 | 401 | 384,460 |
| 2024/07/19 | 404 | 406 | 403 | 405 | 262,270 |
| 2024/07/18 | 403 | 406 | 403 | 404 | 1,380,920 |
| 2024/07/17 | 415 | 415 | 412 | 412 | 1,195,450 |
| 2024/07/16 | 413 | 415 | 412 | 414 | 500,040 |
| 2024/07/12 | 409 | 412 | 408 | 411 | 2,306,540 |
| 2024/07/11 | 421 | 421 | 420 | 421 | 302,240 |
| 2024/07/10 | 416 | 417 | 416 | 416 | 228,410 |
| 2024/07/09 | 415 | 416 | 415 | 415 | 379,830 |
| 2024/07/08 | 413 | 413 | 412 | 413 | 210,990 |
| 2024/07/05 | 413 | 413 | 411 | 411 | 152,040 |
| 2024/07/04 | 414 | 414 | 412 | 413 | 203,880 |
| 2024/07/03 | 410 | 415 | 410 | 412 | 370,370 |
| 2024/07/02 | 409 | 409 | 408 | 409 | 655,810 |
| 2024/07/01 | 407 | 408 | 406 | 408 | 370,310 |
| 2024/06/28 | 408 | 409 | 408 | 409 | 245,940 |
| 2024/06/27 | 405 | 405 | 404 | 405 | 265,740 |
| 2024/06/26 | 404 | 405 | 403 | 405 | 239,360 |
| 2024/06/25 | 402 | 402 | 401 | 402 | 307,370 |
| 2024/06/24 | 404 | 404 | 402 | 403 | 270,200 |
| 2024/06/21 | 402 | 402 | 402 | 402 | 269,390 |
| 2024/06/20 | 401 | 403 | 401 | 402 | 958,000 |
| 2024/06/19 | 402 | 402 | 400 | 401 | 499,640 |
| 2024/06/18 | 399 | 399 | 398 | 399 | 345,560 |
| 2024/06/17 | 395 | 395 | 395 | 395 | 400,080 |
| 2024/06/14 | 394 | 397 | 394 | 397 | 525,410 |
| 2024/06/13 | 393 | 395 | 393 | 394 | 1,095,420 |
| 2024/06/12 | 390 | 391 | 390 | 391 | 1,191,670 |
| 2024/06/11 | 389 | 390 | 388 | 389 | 642,270 |
| 2024/06/10 | 387 | 388 | 387 | 388 | 984,280 |
| 2024/06/07 | 386 | 386 | 385 | 385 | 247,390 |
| 2024/06/06 | 386 | 386 | 385 | 386 | 438,210 |
| 2024/06/05 | 380 | 381 | 380 | 381 | 2,205,790 |
| 2024/06/04 | 381 | 382 | 381 | 381 | 374,480 |
| 2024/06/03 | 384 | 385 | 384 | 385 | 529,360 |
| 2024/05/31 | 379 | 379 | 377 | 379 | 414,840 |
| 2024/05/30 | 382 | 382 | 379 | 380 | 945,120 |
| 2024/05/29 | 386 | 386 | 384 | 384 | 172,140 |
| 2024/05/28 | 384 | 385 | 384 | 384 | 122,210 |
| 2024/05/27 | 386 | 386 | 383 | 384 | 210,650 |
| 2024/05/24 | 382 | 383 | 382 | 382 | 462,300 |
| 2024/05/23 | 385 | 387 | 385 | 386 | 587,620 |
| 2024/05/22 | 384 | 384 | 384 | 384 | 173,920 |
| 2024/05/21 | 383 | 384 | 383 | 383 | 170,480 |
| 2024/05/20 | 384 | 384 | 382 | 382 | 274,490 |
| 2024/05/17 | 380 | 381 | 380 | 381 | 136,770 |
| 2024/05/16 | 380 | 380 | 377 | 378 | 1,132,450 |
| 2024/05/15 | 379 | 379 | 378 | 379 | 205,070 |
| 2024/05/14 | 376 | 377 | 376 | 377 | 215,060 |
| 2024/05/13 | 375 | 376 | 375 | 376 | 319,150 |
| 2024/05/10 | 374 | 375 | 374 | 375 | 515,470 |
| 2024/05/09 | 372 | 372 | 371 | 372 | 248,000 |
| 2024/05/08 | 370 | 371 | 370 | 371 | 286,950 |
| 2024/05/07 | 369 | 370 | 368 | 369 | 420,640 |
| 2024/05/02 | 365 | 365 | 362 | 362 | 359,130 |
| 2024/05/01 | 366 | 367 | 366 | 367 | 584,230 |
| 2024/04/30 | 368 | 370 | 368 | 369 | 502,210 |
| 2024/04/26 | 365 | 367 | 365 | 367 | 415,650 |
| 2024/04/25 | 361 | 362 | 361 | 361 | 517,280 |
| 2024/04/24 | 362 | 364 | 362 | 364 | 659,100 |
| 2024/04/23 | 358 | 358 | 357 | 358 | 225,020 |
| 2024/04/22 | 355 | 358 | 354 | 356 | 314,460 |
| 2024/04/19 | 357 | 357 | 348 | 354 | 1,428,690 |
| 2024/04/18 | 358 | 359 | 357 | 359 | 407,290 |
| 2024/04/17 | 361 | 361 | 360 | 360 | 186,500 |
| 2024/04/16 | 360 | 360 | 359 | 360 | 295,600 |
| 2024/04/15 | 363 | 367 | 363 | 365 | 292,070 |
| 2024/04/12 | 367 | 367 | 367 | 367 | 101,890 |
| 2024/04/11 | 363 | 364 | 363 | 364 | 202,580 |
| 2024/04/10 | 365 | 365 | 365 | 365 | 154,120 |
| 2024/04/09 | 364 | 365 | 364 | 365 | 103,060 |
| 2024/04/08 | 364 | 364 | 363 | 364 | 312,270 |
| 2024/04/05 | 359 | 360 | 358 | 359 | 262,070 |
| 2024/04/04 | 365 | 366 | 365 | 365 | 177,830 |
| 2024/04/03 | 364 | 364 | 363 | 363 | 595,720 |
| 2024/04/02 | 366 | 366 | 365 | 366 | 521,930 |
| 2024/04/01 | 369 | 369 | 367 | 368 | 196,020 |
| 2024/03/29 | 374 | 374 | 365 | 366 | 259,100 |
| 2024/03/28 | 366 | 367 | 366 | 366 | 299,100 |
| 2024/03/27 | 364 | 366 | 364 | 366 | 257,790 |
| 2024/03/26 | 364 | 365 | 364 | 365 | 587,050 |
| 2024/03/25 | 365 | 365 | 364 | 364 | 209,200 |
| 2024/03/22 | 367 | 367 | 366 | 366 | 420,680 |
| 2024/03/21 | 364 | 365 | 363 | 365 | 1,292,690 |
| 2024/03/19 | 354 | 357 | 353 | 357 | 930,470 |
| 2024/03/18 | 352 | 353 | 351 | 353 | 622,170 |
| 2024/03/15 | 352 | 353 | 352 | 352 | 325,220 |
| 2024/03/14 | 352 | 353 | 351 | 353 | 312,400 |
| 2024/03/13 | 352 | 352 | 351 | 352 | 396,240 |
| 2024/03/12 | 347 | 349 | 347 | 349 | 574,760 |
| 2024/03/11 | 347 | 347 | 346 | 347 | 255,530 |
| 2024/03/08 | 351 | 352 | 350 | 351 | 246,300 |
| 2024/03/07 | 351 | 351 | 348 | 349 | 252,930 |
| 2024/03/06 | 353 | 353 | 352 | 353 | 513,100 |
| 2024/03/05 | 357 | 357 | 356 | 357 | 580,980 |
| 2024/03/04 | 357 | 357 | 356 | 357 | 431,160 |
| 2024/03/01 | 353 | 355 | 353 | 355 | 274,980 |
| 2024/02/29 | 353 | 353 | 351 | 352 | 845,670 |
| 2024/02/28 | 353 | 354 | 353 | 354 | 1,615,860 |
| 2024/02/27 | 353 | 353 | 352 | 353 | 578,740 |
| 2024/02/26 | 354 | 354 | 353 | 354 | 227,520 |
| 2024/02/22 | 348 | 350 | 348 | 349 | 624,880 |
| 2024/02/21 | 345 | 345 | 345 | 345 | 573,440 |
| 2024/02/20 | 348 | 348 | 347 | 347 | 515,900 |
| 2024/02/19 | 348 | 348 | 347 | 348 | 286,980 |
| 2024/02/16 | 350 | 350 | 349 | 349 | 245,520 |
| 2024/02/15 | 348 | 348 | 347 | 348 | 188,940 |
| 2024/02/14 | 345 | 346 | 344 | 345 | 1,072,060 |
| 2024/02/13 | 347 | 347 | 346 | 347 | 1,470,830 |
| 2024/02/09 | 345 | 345 | 345 | 345 | 199,910 |
| 2024/02/08 | 342 | 343 | 341 | 343 | 2,483,240 |
| 2024/02/07 | 338 | 339 | 338 | 339 | 106,600 |
| 2024/02/06 | 339 | 340 | 339 | 339 | 365,600 |
| 2024/02/05 | 340 | 340 | 339 | 339 | 407,750 |
| 2024/02/02 | 334 | 334 | 333 | 334 | 136,780 |
| 2024/02/01 | 330 | 330 | 329 | 330 | 421,600 |
| 2024/01/31 | 334 | 335 | 334 | 335 | 107,110 |
| 2024/01/30 | 336 | 336 | 335 | 336 | 123,840 |
| 2024/01/29 | 334 | 335 | 334 | 334 | 185,220 |
| 2024/01/26 | 333 | 334 | 333 | 333 | 617,680 |
| 2024/01/25 | 332 | 333 | 332 | 333 | 899,920 |
| 2024/01/24 | 334 | 334 | 333 | 333 | 498,870 |
| 2024/01/23 | 332 | 333 | 331 | 332 | 229,060 |
| 2024/01/22 | 332 | 332 | 331 | 332 | 265,020 |
| 2024/01/19 | 327 | 329 | 327 | 328 | 164,410 |
| 2024/01/18 | 324 | 325 | 324 | 324 | 106,300 |
| 2024/01/17 | 324 | 325 | 324 | 324 | 87,080 |
| 2024/01/16 | 322 | 322 | 321 | 322 | 231,220 |
| 2024/01/15 | 320 | 321 | 320 | 321 | 703,610 |
| 2024/01/12 | 320 | 321 | 320 | 320 | 882,470 |
| 2024/01/11 | 322 | 322 | 322 | 322 | 908,300 |
| 2024/01/10 | 317 | 318 | 317 | 318 | 232,490 |
| 2024/01/09 | 317 | 317 | 315 | 316 | 361,470 |
| 2024/01/05 | 314 | 314 | 314 | 314 | 72,540 |
| 2024/01/04 | 311 | 313 | 311 | 313 | 387,250 |