(NEXT FUNDS) S&P500(H有)連動型上場投信(2634)の株価時系列情報
(NEXT FUNDS) S&P500(H有)連動型上場投信(2634)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 |
|---|---|---|---|---|---|
| 2025/09/03 | 2,751 | 2,752 | 2,747 | 2,752 | 32,710 |
| 2025/09/02 | 2,765 | 2,768 | 2,761 | 2,761 | 73,860 |
| 2025/09/01 | 2,779 | 2,779 | 2,764 | 2,765 | 20,710 |
| 2025/08/29 | 2,773 | 2,786 | 2,773 | 2,784 | 40,480 |
| 2025/08/28 | 2,769 | 2,775 | 2,767 | 2,773 | 7,570 |
| 2025/08/27 | 2,774 | 2,774 | 2,770 | 2,771 | 5,880 |
| 2025/08/26 | 2,763 | 2,763 | 2,750 | 2,757 | 58,180 |
| 2025/08/25 | 2,770 | 2,771 | 2,765 | 2,769 | 220,320 |
| 2025/08/22 | 2,739 | 2,739 | 2,727 | 2,727 | 6,460 |
| 2025/08/21 | 2,741 | 2,743 | 2,736 | 2,739 | 27,820 |
| 2025/08/20 | 2,747 | 2,747 | 2,738 | 2,742 | 53,190 |
| 2025/08/19 | 2,764 | 2,764 | 2,757 | 2,757 | 78,930 |
| 2025/08/18 | 2,777 | 2,777 | 2,763 | 2,763 | 6,170 |
| 2025/08/15 | 2,765 | 2,779 | 2,765 | 2,778 | 18,000 |
| 2025/08/14 | 2,770 | 2,773 | 2,765 | 2,765 | 13,370 |
| 2025/08/13 | 2,760 | 2,764 | 2,759 | 2,761 | 17,230 |
| 2025/08/12 | 2,733 | 2,740 | 2,733 | 2,738 | 106,470 |
| 2025/08/08 | 2,727 | 2,729 | 2,720 | 2,720 | 11,380 |
| 2025/08/07 | 2,726 | 2,730 | 2,726 | 2,727 | 22,930 |
| 2025/08/06 | 2,699 | 2,713 | 2,699 | 2,711 | 6,710 |
| 2025/08/05 | 2,718 | 2,722 | 2,717 | 2,717 | 9,910 |
| 2025/08/04 | 2,679 | 2,689 | 2,679 | 2,687 | 78,100 |
| 2025/08/01 | 2,718 | 2,720 | 2,713 | 2,713 | 25,040 |
| 2025/07/31 | 2,759 | 2,760 | 2,749 | 2,757 | 122,960 |
| 2025/07/30 | 2,736 | 2,739 | 2,735 | 2,738 | 5,680 |
| 2025/07/29 | 2,745 | 2,748 | 2,743 | 2,746 | 40,540 |
| 2025/07/28 | 2,781 | 2,781 | 2,752 | 2,758 | 69,930 |
| 2025/07/25 | 2,736 | 2,741 | 2,736 | 2,738 | 44,040 |
| 2025/07/24 | 2,734 | 2,735 | 2,731 | 2,733 | 56,260 |
| 2025/07/23 | 2,715 | 2,716 | 2,711 | 2,715 | 24,200 |
| 2025/07/22 | 2,709 | 2,711 | 2,706 | 2,707 | 72,910 |
| 2025/07/18 | 2,710 | 2,713 | 2,708 | 2,713 | 62,570 |
| 2025/07/17 | 2,687 | 2,693 | 2,684 | 2,693 | 10,500 |
| 2025/07/16 | 2,680 | 2,680 | 2,674 | 2,676 | 41,210 |
| 2025/07/15 | 2,690 | 2,702 | 2,690 | 2,702 | 5,150 |
| 2025/07/14 | 2,677 | 2,679 | 2,671 | 2,671 | 11,510 |
| 2025/07/11 | 2,700 | 2,700 | 2,684 | 2,690 | 20,580 |
| 2025/07/10 | 2,689 | 2,689 | 2,683 | 2,683 | 13,090 |
| 2025/07/09 | 2,673 | 2,676 | 2,672 | 2,674 | 32,600 |
| 2025/07/08 | 2,673 | 2,680 | 2,672 | 2,680 | 13,500 |
| 2025/07/07 | 2,689 | 2,690 | 2,685 | 2,685 | 4,330 |
| 2025/07/04 | 2,693 | 2,696 | 2,689 | 2,690 | 13,320 |
| 2025/07/03 | 2,677 | 2,680 | 2,677 | 2,680 | 18,020 |
| 2025/07/02 | 2,666 | 2,674 | 2,664 | 2,674 | 46,390 |
| 2025/07/01 | 2,667 | 2,668 | 2,662 | 2,662 | 28,560 |
| 2025/06/30 | 2,658 | 2,667 | 2,658 | 2,667 | 52,040 |
| 2025/06/27 | 2,641 | 2,646 | 2,641 | 2,646 | 20,700 |
| 2025/06/26 | 2,622 | 2,626 | 2,620 | 2,622 | 16,770 |
| 2025/06/25 | 2,621 | 2,623 | 2,616 | 2,616 | 12,720 |
| 2025/06/24 | 2,603 | 2,615 | 2,603 | 2,615 | 25,150 |
| 2025/06/23 | 2,558 | 2,564 | 2,554 | 2,564 | 20,540 |
| 2025/06/20 | 2,565 | 2,568 | 2,561 | 2,568 | 3,970 |
| 2025/06/19 | 2,571 | 2,571 | 2,563 | 2,566 | 6,500 |
| 2025/06/18 | 2,583 | 2,583 | 2,573 | 2,579 | 2,030 |
| 2025/06/17 | 2,580 | 2,594 | 2,580 | 2,594 | 5,460 |
| 2025/06/16 | 2,579 | 2,582 | 2,574 | 2,582 | 8,070 |
| 2025/06/13 | 2,576 | 2,578 | 2,560 | 2,567 | 23,120 |
| 2025/06/12 | 2,590 | 2,590 | 2,581 | 2,587 | 660 |
| 2025/06/11 | 2,600 | 2,600 | 2,592 | 2,593 | 54,100 |
| 2025/06/10 | 2,587 | 2,598 | 2,581 | 2,587 | 46,660 |
| 2025/06/09 | 2,582 | 2,583 | 2,577 | 2,579 | 3,810 |
| 2025/06/06 | 2,562 | 2,567 | 2,559 | 2,565 | 8,950 |
| 2025/06/05 | 2,569 | 2,572 | 2,569 | 2,570 | 9,000 |
| 2025/06/04 | 2,573 | 2,575 | 2,546 | 2,546 | 18,140 |
| 2025/06/03 | 2,552 | 2,553 | 2,546 | 2,549 | 1,300 |
| 2025/06/02 | 2,538 | 2,540 | 2,526 | 2,526 | 1,610 |
| 2025/05/30 | 2,541 | 2,546 | 2,536 | 2,546 | 6,240 |
| 2025/05/29 | 2,579 | 2,584 | 2,574 | 2,580 | 10,990 |
| 2025/05/28 | 2,554 | 2,554 | 2,549 | 2,552 | 4,330 |
| 2025/05/27 | 2,527 | 2,531 | 2,522 | 2,531 | 5,280 |
| 2025/05/26 | 2,522 | 2,528 | 2,521 | 2,528 | 6,560 |
| 2025/05/23 | 2,520 | 2,525 | 2,515 | 2,523 | 1,790 |
| 2025/05/22 | 2,519 | 2,525 | 2,519 | 2,523 | 13,150 |
| 2025/05/21 | 2,562 | 2,562 | 2,529 | 2,529 | 9,360 |
| 2025/05/20 | 2,577 | 2,578 | 2,561 | 2,561 | 70,310 |
| 2025/05/19 | 2,544 | 2,555 | 2,525 | 2,525 | 36,200 |
| 2025/05/16 | 2,548 | 2,556 | 2,548 | 2,554 | 21,870 |
| 2025/05/15 | 2,540 | 2,540 | 2,534 | 2,535 | 9,850 |
| 2025/05/14 | 2,545 | 2,545 | 2,518 | 2,518 | 33,220 |
| 2025/05/13 | 2,521 | 2,521 | 2,513 | 2,516 | 26,010 |
| 2025/05/12 | 2,471 | 2,481 | 2,471 | 2,477 | 37,090 |
| 2025/05/09 | 2,440 | 2,448 | 2,401 | 2,401 | 16,880 |
| 2025/05/08 | 2,429 | 2,451 | 2,425 | 2,443 | 14,780 |
| 2025/05/07 | 2,439 | 2,442 | 2,426 | 2,426 | 13,270 |
| 2025/05/02 | 2,411 | 2,438 | 2,409 | 2,426 | 16,260 |
| 2025/05/01 | 2,401 | 2,427 | 2,401 | 2,422 | 47,180 |
| 2025/04/30 | 2,395 | 2,395 | 2,388 | 2,394 | 8,310 |
| 2025/04/28 | 2,377 | 2,377 | 2,371 | 2,374 | 9,710 |
| 2025/04/25 | 2,377 | 2,384 | 2,375 | 2,378 | 20,790 |
| 2025/04/24 | 2,329 | 2,332 | 2,315 | 2,322 | 71,160 |
| 2025/04/23 | 2,329 | 2,329 | 2,316 | 2,327 | 73,960 |
| 2025/04/22 | 2,246 | 2,253 | 2,245 | 2,245 | 7,120 |
| 2025/04/21 | 2,261 | 2,285 | 2,261 | 2,273 | 10,050 |
| 2025/04/18 | 2,276 | 2,300 | 2,276 | 2,300 | 4,370 |
| 2025/04/17 | 2,286 | 2,306 | 2,285 | 2,305 | 18,080 |
| 2025/04/16 | 2,317 | 2,318 | 2,299 | 2,305 | 12,380 |
| 2025/04/15 | 2,332 | 2,350 | 2,332 | 2,350 | 17,160 |
| 2025/04/14 | 2,334 | 2,346 | 2,330 | 2,345 | 28,690 |
| 2025/04/11 | 2,293 | 2,313 | 2,245 | 2,313 | 104,550 |
| 2025/04/10 | 2,367 | 2,368 | 2,339 | 2,343 | 357,700 |
| 2025/04/09 | 2,131 | 2,148 | 2,106 | 2,130 | 105,320 |
| 2025/04/08 | 2,211 | 2,235 | 2,205 | 2,235 | 220,310 |
| 2025/04/07 | 2,133 | 2,151 | 2,110 | 2,111 | 247,460 |
| 2025/04/04 | 2,330 | 2,336 | 2,314 | 2,333 | 92,030 |
| 2025/04/03 | 2,382 | 2,390 | 2,368 | 2,380 | 51,090 |
| 2025/04/02 | 2,441 | 2,441 | 2,432 | 2,432 | 8,210 |
| 2025/04/01 | 2,419 | 2,422 | 2,414 | 2,421 | 48,810 |
| 2025/03/31 | 2,399 | 2,402 | 2,395 | 2,400 | 126,060 |
| 2025/03/28 | 2,461 | 2,468 | 2,459 | 2,468 | 8,110 |
| 2025/03/27 | 2,467 | 2,478 | 2,466 | 2,477 | 37,340 |
| 2025/03/26 | 2,504 | 2,506 | 2,499 | 2,499 | 12,670 |
| 2025/03/25 | 2,494 | 2,497 | 2,490 | 2,490 | 83,550 |
| 2025/03/24 | 2,471 | 2,472 | 2,469 | 2,472 | 11,310 |
| 2025/03/21 | 2,456 | 2,459 | 2,449 | 2,452 | 11,430 |
| 2025/03/19 | 2,436 | 2,442 | 2,436 | 2,439 | 8,300 |
| 2025/03/18 | 2,461 | 2,461 | 2,450 | 2,454 | 70,860 |
| 2025/03/17 | 2,431 | 2,435 | 2,430 | 2,433 | 54,080 |
| 2025/03/14 | 2,408 | 2,415 | 2,405 | 2,414 | 61,400 |
| 2025/03/13 | 2,434 | 2,436 | 2,412 | 2,414 | 4,500 |
| 2025/03/12 | 2,424 | 2,426 | 2,420 | 2,424 | 29,950 |
| 2025/03/11 | 2,429 | 2,444 | 2,410 | 2,443 | 85,040 |
| 2025/03/10 | 2,484 | 2,493 | 2,483 | 2,492 | 11,870 |
| 2025/03/07 | 2,499 | 2,501 | 2,493 | 2,494 | 121,710 |
| 2025/03/06 | 2,549 | 2,549 | 2,544 | 2,546 | 59,630 |
| 2025/03/05 | 2,551 | 2,551 | 2,530 | 2,537 | 40,720 |
| 2025/03/04 | 2,569 | 2,569 | 2,553 | 2,564 | 62,520 |
| 2025/03/03 | 2,601 | 2,602 | 2,591 | 2,601 | 11,780 |
| 2025/02/28 | 2,563 | 2,564 | 2,553 | 2,563 | 55,040 |
| 2025/02/27 | 2,604 | 2,610 | 2,596 | 2,610 | 29,060 |
| 2025/02/26 | 2,604 | 2,610 | 2,602 | 2,610 | 113,440 |
| 2025/02/25 | 2,613 | 2,618 | 2,613 | 2,616 | 111,110 |
| 2025/02/21 | 2,668 | 2,669 | 2,665 | 2,666 | 23,870 |
| 2025/02/20 | 2,678 | 2,678 | 2,671 | 2,671 | 13,080 |
| 2025/02/19 | 2,675 | 2,677 | 2,673 | 2,675 | 3,590 |
| 2025/02/18 | 2,672 | 2,674 | 2,670 | 2,672 | 2,060 |
| 2025/02/17 | 2,670 | 2,674 | 2,668 | 2,674 | 2,910 |
| 2025/02/14 | 2,667 | 2,673 | 2,666 | 2,669 | 9,200 |
| 2025/02/13 | 2,646 | 2,648 | 2,642 | 2,646 | 5,400 |
| 2025/02/12 | 2,649 | 2,652 | 2,647 | 2,648 | 12,670 |
| 2025/02/10 | 2,635 | 2,654 | 2,635 | 2,654 | 30,200 |
| 2025/02/07 | 2,654 | 2,656 | 2,653 | 2,653 | 7,600 |
| 2025/02/06 | 2,648 | 2,655 | 2,648 | 2,655 | 25,810 |
| 2025/02/05 | 2,629 | 2,633 | 2,623 | 2,632 | 8,900 |
| 2025/02/04 | 2,635 | 2,635 | 2,606 | 2,612 | 40,900 |
| 2025/02/03 | 2,595 | 2,599 | 2,585 | 2,589 | 50,670 |
| 2025/01/31 | 2,657 | 2,660 | 2,654 | 2,658 | 13,560 |
| 2025/01/30 | 2,640 | 2,650 | 2,639 | 2,650 | 7,590 |
| 2025/01/29 | 2,648 | 2,671 | 2,647 | 2,671 | 9,760 |
| 2025/01/28 | 2,633 | 2,633 | 2,625 | 2,630 | 33,630 |
| 2025/01/27 | 2,655 | 2,655 | 2,633 | 2,633 | 51,770 |
| 2025/01/24 | 2,675 | 2,677 | 2,671 | 2,677 | 23,290 |
| 2025/01/23 | 2,661 | 2,661 | 2,657 | 2,657 | 48,500 |
| 2025/01/22 | 2,651 | 2,655 | 2,650 | 2,655 | 61,430 |
| 2025/01/21 | 2,638 | 2,640 | 2,615 | 2,630 | 51,230 |
| 2025/01/20 | 2,621 | 2,625 | 2,620 | 2,624 | 16,390 |
| 2025/01/17 | 2,599 | 2,607 | 2,599 | 2,607 | 10,470 |
| 2025/01/16 | 2,609 | 2,610 | 2,604 | 2,606 | 52,520 |
| 2025/01/15 | 2,562 | 2,563 | 2,559 | 2,562 | 35,090 |
| 2025/01/14 | 2,563 | 2,567 | 2,559 | 2,567 | 87,290 |
| 2025/01/10 | 2,581 | 2,599 | 2,577 | 2,585 | 53,040 |
| 2025/01/09 | 2,587 | 2,591 | 2,586 | 2,588 | 9,150 |
| 2025/01/08 | 2,594 | 2,615 | 2,592 | 2,615 | 12,610 |
| 2025/01/07 | 2,623 | 2,623 | 2,614 | 2,618 | 18,440 |
| 2025/01/06 | 2,604 | 2,612 | 2,602 | 2,612 | 15,500 |
| 2024/12/30 | 2,620 | 2,631 | 2,616 | 2,616 | 18,080 |
| 2024/12/27 | 2,665 | 2,665 | 2,644 | 2,644 | 48,690 |
| 2024/12/26 | 2,648 | 2,657 | 2,648 | 2,654 | 12,460 |
| 2024/12/25 | 2,644 | 2,650 | 2,640 | 2,648 | 6,500 |
| 2024/12/24 | 2,647 | 2,647 | 2,620 | 2,625 | 57,350 |
| 2024/12/23 | 2,615 | 2,621 | 2,610 | 2,621 | 13,710 |
| 2024/12/20 | 2,576 | 2,577 | 2,563 | 2,568 | 26,740 |
| 2024/12/19 | 2,581 | 2,586 | 2,577 | 2,578 | 100,210 |
| 2024/12/18 | 2,658 | 2,666 | 2,656 | 2,666 | 2,420 |
| 2024/12/17 | 2,668 | 2,670 | 2,666 | 2,668 | 87,090 |
| 2024/12/16 | 2,661 | 2,663 | 2,660 | 2,660 | 6,900 |
| 2024/12/13 | 2,665 | 2,666 | 2,662 | 2,665 | 7,660 |
| 2024/12/12 | 2,667 | 2,674 | 2,667 | 2,674 | 9,200 |
| 2024/12/11 | 2,656 | 2,658 | 2,655 | 2,657 | 13,500 |
| 2024/12/10 | 2,670 | 2,670 | 2,660 | 2,663 | 98,610 |
| 2024/12/09 | 2,679 | 2,700 | 2,675 | 2,678 | 7,800 |
| 2024/12/06 | 2,672 | 2,677 | 2,670 | 2,673 | 6,780 |
| 2024/12/05 | 2,676 | 2,679 | 2,668 | 2,679 | 16,050 |
| 2024/12/04 | 2,665 | 2,667 | 2,663 | 2,666 | 13,310 |
| 2024/12/03 | 2,663 | 2,664 | 2,660 | 2,662 | 106,070 |
| 2024/12/02 | 2,654 | 2,655 | 2,650 | 2,650 | 16,330 |
| 2024/11/29 | 2,645 | 2,673 | 2,642 | 2,673 | 32,060 |
| 2024/11/28 | 2,660 | 2,660 | 2,640 | 2,640 | 4,900 |
| 2024/11/27 | 2,650 | 2,666 | 2,650 | 2,666 | 18,720 |
| 2024/11/26 | 2,635 | 2,642 | 2,628 | 2,642 | 72,450 |
| 2024/11/25 | 2,641 | 2,643 | 2,639 | 2,643 | 16,970 |
| 2024/11/22 | 2,621 | 2,623 | 2,604 | 2,623 | 7,820 |
| 2024/11/21 | 2,611 | 2,611 | 2,598 | 2,605 | 7,980 |
| 2024/11/20 | 2,612 | 2,615 | 2,610 | 2,615 | 17,390 |
| 2024/11/19 | 2,600 | 2,619 | 2,598 | 2,619 | 28,520 |
| 2024/11/18 | 2,610 | 2,610 | 2,591 | 2,601 | 16,940 |
| 2024/11/15 | 2,622 | 2,622 | 2,610 | 2,610 | 10,930 |
| 2024/11/14 | 2,645 | 2,645 | 2,639 | 2,642 | 136,460 |
| 2024/11/13 | 2,639 | 2,639 | 2,632 | 2,632 | 10,800 |
| 2024/11/12 | 2,647 | 2,648 | 2,644 | 2,644 | 8,520 |
| 2024/11/11 | 2,650 | 2,652 | 2,648 | 2,651 | 83,420 |