(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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,887 | 1,888 | 1,884 | 1,884 | 231,990 |
| 2022/12/29 | 1,859 | 1,861 | 1,857 | 1,859 | 131,980 |
| 2022/12/28 | 1,881 | 1,883 | 1,879 | 1,880 | 563,020 |
| 2022/12/27 | 1,900 | 1,902 | 1,898 | 1,898 | 411,670 |
| 2022/12/26 | 1,894 | 1,898 | 1,887 | 1,890 | 83,540 |
| 2022/12/23 | 1,881 | 1,885 | 1,875 | 1,881 | 295,480 |
| 2022/12/22 | 1,909 | 1,914 | 1,908 | 1,912 | 117,340 |
| 2022/12/21 | 1,886 | 1,892 | 1,884 | 1,889 | 114,460 |
| 2022/12/20 | 1,880 | 1,880 | 1,858 | 1,863 | 112,290 |
| 2022/12/19 | 1,893 | 1,897 | 1,891 | 1,892 | 125,270 |
| 2022/12/16 | 1,917 | 1,919 | 1,910 | 1,914 | 246,680 |
| 2022/12/15 | 1,968 | 1,969 | 1,963 | 1,964 | 103,970 |
| 2022/12/14 | 1,976 | 1,984 | 1,975 | 1,983 | 133,650 |
| 2022/12/13 | 1,962 | 1,965 | 1,958 | 1,965 | 90,700 |
| 2022/12/12 | 1,931 | 1,934 | 1,929 | 1,934 | 56,500 |
| 2022/12/09 | 1,948 | 1,954 | 1,946 | 1,954 | 51,900 |
| 2022/12/08 | 1,936 | 1,936 | 1,925 | 1,933 | 139,520 |
| 2022/12/07 | 1,939 | 1,943 | 1,938 | 1,939 | 48,120 |
| 2022/12/06 | 1,969 | 1,972 | 1,967 | 1,969 | 213,220 |
| 2022/12/05 | 1,999 | 1,999 | 1,997 | 1,999 | 34,460 |
| 2022/12/02 | 2,004 | 2,004 | 1,996 | 2,000 | 113,050 |
| 2022/12/01 | 2,008 | 2,010 | 2,003 | 2,010 | 150,310 |
| 2022/11/30 | 1,944 | 1,950 | 1,944 | 1,947 | 16,040 |
| 2022/11/29 | 1,950 | 1,957 | 1,949 | 1,957 | 48,380 |
| 2022/11/28 | 1,970 | 1,972 | 1,963 | 1,964 | 129,450 |
| 2022/11/25 | 1,984 | 1,985 | 1,982 | 1,983 | 325,060 |
| 2022/11/24 | 1,982 | 1,984 | 1,982 | 1,983 | 88,880 |
| 2022/11/22 | 1,946 | 1,949 | 1,944 | 1,945 | 16,430 |
| 2022/11/21 | 1,951 | 1,951 | 1,944 | 1,947 | 57,550 |
| 2022/11/18 | 1,943 | 1,947 | 1,942 | 1,943 | 69,320 |
| 2022/11/17 | 1,953 | 1,955 | 1,950 | 1,952 | 51,330 |
| 2022/11/16 | 1,963 | 1,967 | 1,955 | 1,967 | 90,760 |
| 2022/11/15 | 1,952 | 1,958 | 1,951 | 1,958 | 34,850 |
| 2022/11/14 | 1,961 | 1,962 | 1,956 | 1,957 | 75,770 |
| 2022/11/11 | 1,952 | 1,959 | 1,945 | 1,959 | 451,860 |
| 2022/11/10 | 1,850 | 1,854 | 1,849 | 1,854 | 143,200 |
| 2022/11/09 | 1,890 | 1,892 | 1,881 | 1,884 | 193,190 |
| 2022/11/08 | 1,878 | 1,884 | 1,873 | 1,875 | 156,750 |
| 2022/11/07 | 1,846 | 1,860 | 1,846 | 1,856 | 119,270 |
| 2022/11/04 | 1,833 | 1,841 | 1,831 | 1,838 | 77,310 |
| 2022/11/02 | 1,902 | 1,908 | 1,900 | 1,908 | 52,500 |
| 2022/11/01 | 1,913 | 1,921 | 1,911 | 1,919 | 29,680 |
| 2022/10/31 | 1,922 | 1,922 | 1,916 | 1,919 | 437,710 |
| 2022/10/28 | 1,865 | 1,873 | 1,861 | 1,863 | 53,500 |
| 2022/10/27 | 1,897 | 1,900 | 1,893 | 1,899 | 91,990 |
| 2022/10/26 | 1,885 | 1,887 | 1,880 | 1,884 | 200,870 |
| 2022/10/25 | 1,875 | 1,877 | 1,868 | 1,873 | 92,690 |
| 2022/10/24 | 1,862 | 1,864 | 1,850 | 1,851 | 676,450 |
| 2022/10/21 | 1,801 | 1,807 | 1,797 | 1,801 | 29,290 |
| 2022/10/20 | 1,818 | 1,826 | 1,808 | 1,821 | 104,650 |
| 2022/10/19 | 1,850 | 1,855 | 1,844 | 1,845 | 117,560 |
| 2022/10/18 | 1,828 | 1,851 | 1,825 | 1,842 | 196,510 |
| 2022/10/17 | 1,776 | 1,782 | 1,773 | 1,782 | 124,280 |
| 2022/10/14 | 1,810 | 1,827 | 1,806 | 1,821 | 483,690 |
| 2022/10/13 | 1,769 | 1,771 | 1,764 | 1,765 | 175,460 |
| 2022/10/12 | 1,772 | 1,781 | 1,767 | 1,781 | 191,620 |
| 2022/10/11 | 1,781 | 1,787 | 1,770 | 1,771 | 687,060 |
| 2022/10/07 | 1,842 | 1,847 | 1,841 | 1,843 | 496,720 |
| 2022/10/06 | 1,873 | 1,878 | 1,872 | 1,875 | 121,870 |
| 2022/10/05 | 1,867 | 1,867 | 1,859 | 1,862 | 619,610 |
| 2022/10/04 | 1,821 | 1,834 | 1,819 | 1,833 | 248,300 |
| 2022/10/03 | 1,765 | 1,775 | 1,755 | 1,772 | 671,430 |
| 2022/09/30 | 1,805 | 1,806 | 1,790 | 1,797 | 310,800 |
| 2022/09/29 | 1,838 | 1,840 | 1,830 | 1,832 | 122,400 |
| 2022/09/28 | 1,802 | 1,808 | 1,781 | 1,795 | 457,310 |
| 2022/09/27 | 1,809 | 1,821 | 1,809 | 1,820 | 212,940 |
| 2022/09/26 | 1,826 | 1,828 | 1,809 | 1,810 | 287,710 |
| 2022/09/22 | 1,865 | 1,869 | 1,856 | 1,866 | 347,380 |
| 2022/09/21 | 1,913 | 1,914 | 1,908 | 1,910 | 126,240 |
| 2022/09/20 | 1,941 | 1,942 | 1,935 | 1,938 | 86,840 |
| 2022/09/16 | 1,922 | 1,923 | 1,918 | 1,919 | 47,200 |
| 2022/09/15 | 1,958 | 1,963 | 1,956 | 1,956 | 85,310 |
| 2022/09/14 | 1,952 | 1,956 | 1,947 | 1,949 | 92,160 |
| 2022/09/13 | 2,042 | 2,045 | 2,039 | 2,044 | 73,980 |
| 2022/09/12 | 2,024 | 2,026 | 2,017 | 2,021 | 43,230 |
| 2022/09/09 | 1,991 | 1,997 | 1,990 | 1,996 | 45,940 |
| 2022/09/08 | 1,970 | 1,978 | 1,970 | 1,978 | 37,960 |
| 2022/09/07 | 1,950 | 1,951 | 1,939 | 1,944 | 152,490 |
| 2022/09/06 | 1,967 | 1,975 | 1,966 | 1,967 | 31,470 |
| 2022/09/05 | 1,965 | 1,967 | 1,960 | 1,961 | 83,270 |
| 2022/09/02 | 1,982 | 1,983 | 1,978 | 1,978 | 89,120 |
| 2022/09/01 | 1,967 | 1,968 | 1,961 | 1,964 | 39,290 |
| 2022/08/31 | 1,994 | 2,008 | 1,991 | 2,004 | 192,970 |
| 2022/08/30 | 2,025 | 2,025 | 2,012 | 2,020 | 52,960 |
| 2022/08/29 | 2,006 | 2,014 | 2,003 | 2,006 | 143,590 |
| 2022/08/26 | 2,100 | 2,102 | 2,097 | 2,097 | 26,010 |
| 2022/08/25 | 2,075 | 2,080 | 2,072 | 2,080 | 11,740 |
| 2022/08/24 | 2,064 | 2,066 | 2,056 | 2,061 | 24,350 |
| 2022/08/23 | 2,077 | 2,078 | 2,066 | 2,069 | 144,880 |
| 2022/08/22 | 2,104 | 2,109 | 2,102 | 2,105 | 62,850 |
| 2022/08/19 | 2,142 | 2,142 | 2,136 | 2,138 | 18,200 |
| 2022/08/18 | 2,134 | 2,137 | 2,132 | 2,133 | 37,750 |
| 2022/08/17 | 2,146 | 2,155 | 2,146 | 2,155 | 21,770 |
| 2022/08/16 | 2,146 | 2,146 | 2,142 | 2,146 | 13,000 |
| 2022/08/15 | 2,135 | 2,136 | 2,132 | 2,135 | 150,440 |
| 2022/08/12 | 2,102 | 2,109 | 2,101 | 2,109 | 37,570 |
| 2022/08/10 | 2,065 | 2,065 | 2,058 | 2,058 | 27,840 |
| 2022/08/09 | 2,075 | 2,076 | 2,069 | 2,073 | 40,660 |
| 2022/08/08 | 2,066 | 2,074 | 2,066 | 2,072 | 217,950 |
| 2022/08/05 | 2,075 | 2,081 | 2,075 | 2,080 | 17,680 |
| 2022/08/04 | 2,074 | 2,078 | 2,073 | 2,075 | 79,660 |
| 2022/08/03 | 2,044 | 2,052 | 2,041 | 2,052 | 55,490 |
| 2022/08/02 | 2,057 | 2,057 | 2,047 | 2,048 | 411,040 |
| 2022/08/01 | 2,060 | 2,060 | 2,056 | 2,059 | 81,600 |
| 2022/07/29 | 2,047 | 2,051 | 2,046 | 2,051 | 60,520 |
| 2022/07/28 | 2,011 | 2,012 | 2,008 | 2,009 | 14,010 |
| 2022/07/27 | 1,980 | 1,984 | 1,976 | 1,982 | 3,310 |
| 2022/07/26 | 1,979 | 1,984 | 1,978 | 1,981 | 15,210 |
| 2022/07/25 | 1,982 | 1,985 | 1,978 | 1,982 | 70,500 |
| 2022/07/22 | 1,994 | 1,998 | 1,993 | 1,993 | 71,770 |
| 2022/07/21 | 1,981 | 1,990 | 1,976 | 1,989 | 135,890 |
| 2022/07/20 | 1,974 | 1,985 | 1,973 | 1,981 | 122,340 |
| 2022/07/19 | 1,936 | 1,940 | 1,921 | 1,926 | 55,890 |
| 2022/07/15 | 1,906 | 1,908 | 1,900 | 1,902 | 409,620 |
| 2022/07/14 | 1,891 | 1,904 | 1,890 | 1,899 | 80,570 |
| 2022/07/13 | 1,914 | 1,919 | 1,914 | 1,918 | 23,520 |
| 2022/07/12 | 1,933 | 1,933 | 1,918 | 1,918 | 45,880 |
| 2022/07/11 | 1,952 | 1,952 | 1,939 | 1,939 | 76,360 |
| 2022/07/08 | 1,949 | 1,954 | 1,944 | 1,946 | 90,320 |
| 2022/07/07 | 1,928 | 1,933 | 1,918 | 1,932 | 114,070 |
| 2022/07/06 | 1,913 | 1,925 | 1,911 | 1,911 | 11,940 |
| 2022/07/05 | 1,914 | 1,928 | 1,914 | 1,925 | 10,120 |
| 2022/07/04 | 1,910 | 1,910 | 1,900 | 1,908 | 15,440 |
| 2022/07/01 | 1,896 | 1,932 | 1,877 | 1,882 | 118,490 |
| 2022/06/30 | 1,912 | 1,913 | 1,898 | 1,899 | 72,590 |
| 2022/06/29 | 1,920 | 1,922 | 1,914 | 1,918 | 25,060 |
| 2022/06/28 | 1,959 | 1,967 | 1,952 | 1,961 | 23,310 |
| 2022/06/27 | 1,960 | 1,974 | 1,955 | 1,969 | 15,280 |
| 2022/06/24 | 1,885 | 1,924 | 1,885 | 1,924 | 102,780 |
| 2022/06/23 | 1,856 | 1,886 | 1,856 | 1,885 | 9,190 |
| 2022/06/22 | 1,895 | 1,895 | 1,861 | 1,861 | 12,590 |
| 2022/06/21 | 1,886 | 1,886 | 1,845 | 1,869 | 11,770 |
| 2022/06/20 | 1,854 | 1,854 | 1,833 | 1,846 | 12,580 |
| 2022/06/17 | 1,860 | 1,886 | 1,845 | 1,854 | 25,190 |
| 2022/06/16 | 1,919 | 1,924 | 1,894 | 1,894 | 16,350 |
| 2022/06/15 | 1,925 | 1,925 | 1,874 | 1,881 | 40,810 |
| 2022/06/14 | 1,889 | 1,908 | 1,887 | 1,908 | 172,020 |
| 2022/06/13 | 1,984 | 1,984 | 1,925 | 1,927 | 47,420 |
| 2022/06/10 | 2,026 | 2,029 | 2,021 | 2,026 | 20,600 |
| 2022/06/09 | 2,074 | 2,074 | 2,067 | 2,069 | 79,560 |
| 2022/06/08 | 2,089 | 2,096 | 2,086 | 2,090 | 4,100 |
| 2022/06/07 | 2,100 | 2,100 | 2,059 | 2,060 | 500,430 |
| 2022/06/06 | 2,073 | 2,084 | 2,070 | 2,082 | 6,110 |
| 2022/06/03 | 2,108 | 2,110 | 2,105 | 2,108 | 13,300 |
| 2022/06/02 | 2,061 | 2,072 | 2,061 | 2,070 | 17,210 |
| 2022/06/01 | 2,094 | 2,097 | 2,085 | 2,086 | 7,790 |
| 2022/05/31 | 2,108 | 2,109 | 2,093 | 2,099 | 51,820 |
| 2022/05/30 | 2,099 | 2,115 | 2,099 | 2,113 | 539,650 |
| 2022/05/27 | 2,045 | 2,047 | 2,040 | 2,042 | 81,200 |
| 2022/05/26 | 2,004 | 2,014 | 2,000 | 2,001 | 115,030 |
| 2022/05/25 | 1,999 | 2,001 | 1,990 | 1,998 | 26,050 |
| 2022/05/24 | 1,991 | 1,993 | 1,980 | 1,980 | 269,130 |
| 2022/05/23 | 1,986 | 1,993 | 1,981 | 1,989 | 67,360 |
| 2022/05/20 | 1,973 | 1,984 | 1,973 | 1,984 | 19,410 |
| 2022/05/19 | 1,971 | 1,984 | 1,968 | 1,978 | 23,160 |
| 2022/05/18 | 2,061 | 2,063 | 2,053 | 2,059 | 32,030 |
| 2022/05/17 | 2,021 | 2,031 | 2,020 | 2,031 | 46,870 |
| 2022/05/16 | 2,037 | 2,037 | 2,012 | 2,017 | 92,830 |
| 2022/05/13 | 1,990 | 2,005 | 1,987 | 2,002 | 139,570 |
| 2022/05/12 | 1,989 | 1,994 | 1,974 | 1,974 | 303,860 |
| 2022/05/11 | 2,015 | 2,025 | 2,011 | 2,024 | 231,590 |
| 2022/05/10 | 2,016 | 2,026 | 1,998 | 2,024 | 182,640 |
| 2022/05/09 | 2,060 | 2,060 | 2,048 | 2,053 | 143,030 |
| 2022/05/06 | 2,090 | 2,092 | 2,082 | 2,090 | 318,990 |
| 2022/05/02 | 2,111 | 2,165 | 2,080 | 2,102 | 44,580 |
| 2022/04/28 | 2,129 | 2,147 | 2,122 | 2,129 | 202,830 |
| 2022/04/27 | 2,110 | 2,119 | 2,104 | 2,117 | 242,460 |
| 2022/04/26 | 2,169 | 2,176 | 2,168 | 2,173 | 33,830 |
| 2022/04/25 | 2,165 | 2,184 | 2,137 | 2,139 | 358,010 |
| 2022/04/22 | 2,221 | 2,221 | 2,207 | 2,215 | 101,670 |
| 2022/04/21 | 2,263 | 2,268 | 2,263 | 2,267 | 43,730 |
| 2022/04/20 | 2,250 | 2,251 | 2,243 | 2,249 | 17,020 |
| 2022/04/19 | 2,231 | 2,233 | 2,224 | 2,229 | 151,040 |
| 2022/04/18 | 2,208 | 2,212 | 2,205 | 2,211 | 143,230 |
| 2022/04/15 | 2,248 | 2,256 | 2,198 | 2,224 | 124,040 |
| 2022/04/14 | 2,249 | 2,257 | 2,248 | 2,256 | 339,580 |
| 2022/04/13 | 2,230 | 2,242 | 2,230 | 2,242 | 3,730 |
| 2022/04/12 | 2,234 | 2,235 | 2,222 | 2,224 | 409,430 |
| 2022/04/11 | 2,269 | 2,269 | 2,256 | 2,259 | 6,030 |
| 2022/04/08 | 2,280 | 2,282 | 2,277 | 2,281 | 45,140 |
| 2022/04/07 | 2,263 | 2,263 | 2,258 | 2,263 | 88,510 |
| 2022/04/06 | 2,290 | 2,293 | 2,286 | 2,290 | 87,150 |
| 2022/04/05 | 2,317 | 2,319 | 2,315 | 2,318 | 19,200 |
| 2022/04/04 | 2,294 | 2,304 | 2,294 | 2,304 | 25,160 |
| 2022/04/01 | 2,301 | 2,303 | 2,298 | 2,299 | 1,031,060 |
| 2022/03/31 | 2,332 | 2,338 | 2,330 | 2,335 | 12,540 |
| 2022/03/30 | 2,340 | 2,346 | 2,338 | 2,346 | 131,200 |
| 2022/03/29 | 2,315 | 2,323 | 2,314 | 2,323 | 9,470 |
| 2022/03/28 | 2,290 | 2,293 | 2,287 | 2,287 | 2,540 |
| 2022/03/25 | 2,284 | 2,291 | 2,281 | 2,286 | 101,140 |
| 2022/03/24 | 2,254 | 2,262 | 2,250 | 2,262 | 277,220 |
| 2022/03/23 | 2,285 | 2,287 | 2,282 | 2,286 | 121,930 |
| 2022/03/22 | 2,249 | 2,251 | 2,245 | 2,247 | 29,530 |
| 2022/03/18 | 2,214 | 2,220 | 2,211 | 2,218 | 109,980 |
| 2022/03/17 | 2,203 | 2,203 | 2,191 | 2,199 | 614,440 |
| 2022/03/16 | 2,147 | 2,160 | 2,143 | 2,156 | 189,900 |
| 2022/03/15 | 2,132 | 2,132 | 2,101 | 2,106 | 17,690 |
| 2022/03/14 | 2,138 | 2,138 | 2,125 | 2,133 | 76,120 |
| 2022/03/11 | 2,154 | 2,154 | 2,136 | 2,149 | 3,420 |
| 2022/03/10 | 2,159 | 2,161 | 2,153 | 2,155 | 6,140 |
| 2022/03/09 | 2,110 | 2,117 | 2,104 | 2,109 | 160,590 |
| 2022/03/08 | 2,123 | 2,136 | 2,112 | 2,113 | 441,730 |
| 2022/03/07 | 2,165 | 2,172 | 2,158 | 2,166 | 680,000 |
| 2022/03/04 | 2,216 | 2,217 | 2,173 | 2,199 | 141,980 |
| 2022/03/03 | 2,217 | 2,224 | 2,215 | 2,223 | 109,180 |
| 2022/03/02 | 2,189 | 2,191 | 2,181 | 2,190 | 58,350 |
| 2022/03/01 | 2,220 | 2,221 | 2,212 | 2,216 | 4,990 |
| 2022/02/28 | 2,173 | 2,186 | 2,164 | 2,174 | 24,020 |
| 2022/02/25 | 2,162 | 2,170 | 2,156 | 2,160 | 65,540 |
| 2022/02/24 | 2,140 | 2,140 | 2,089 | 2,094 | 214,910 |
| 2022/02/22 | 2,168 | 2,172 | 2,162 | 2,170 | 146,090 |
| 2022/02/21 | 2,193 | 2,217 | 2,189 | 2,217 | 7,110 |
| 2022/02/18 | 2,220 | 2,237 | 2,216 | 2,233 | 92,610 |
| 2022/02/17 | 2,264 | 2,265 | 2,253 | 2,257 | 11,170 |
| 2022/02/16 | 2,259 | 2,260 | 2,257 | 2,260 | 144,870 |
| 2022/02/15 | 2,231 | 2,234 | 2,224 | 2,224 | 6,970 |
| 2022/02/14 | 2,240 | 2,243 | 2,234 | 2,240 | 218,270 |
| 2022/02/10 | 2,321 | 2,323 | 2,316 | 2,319 | 10,920 |
| 2022/02/09 | 2,298 | 2,300 | 2,294 | 2,300 | 15,890 |
| 2022/02/08 | 2,274 | 2,275 | 2,267 | 2,267 | 1,700 |
| 2022/02/07 | 2,284 | 2,284 | 2,271 | 2,280 | 26,620 |
| 2022/02/04 | 2,294 | 2,297 | 2,285 | 2,297 | 51,640 |
| 2022/02/03 | 2,300 | 2,303 | 2,297 | 2,301 | 10,650 |
| 2022/02/02 | 2,310 | 2,315 | 2,310 | 2,315 | 50,330 |
| 2022/02/01 | 2,281 | 2,282 | 2,273 | 2,281 | 30,620 |
| 2022/01/31 | 2,235 | 2,249 | 2,235 | 2,249 | 7,990 |
| 2022/01/28 | 2,202 | 2,206 | 2,195 | 2,204 | 49,920 |
| 2022/01/27 | 2,219 | 2,219 | 2,166 | 2,175 | 100,940 |
| 2022/01/26 | 2,213 | 2,217 | 2,203 | 2,214 | 190,200 |
| 2022/01/25 | 2,236 | 2,236 | 2,203 | 2,214 | 23,690 |
| 2022/01/24 | 2,242 | 2,246 | 2,237 | 2,244 | 23,670 |
| 2022/01/21 | 2,290 | 2,290 | 2,248 | 2,261 | 19,010 |
| 2022/01/20 | 2,300 | 2,306 | 2,292 | 2,305 | 21,910 |
| 2022/01/19 | 2,322 | 2,322 | 2,302 | 2,303 | 132,920 |
| 2022/01/18 | 2,361 | 2,365 | 2,348 | 2,348 | 4,880 |
| 2022/01/17 | 2,368 | 2,368 | 2,357 | 2,360 | 14,890 |
| 2022/01/14 | 2,362 | 2,369 | 2,356 | 2,369 | 45,150 |
| 2022/01/13 | 2,389 | 2,393 | 2,385 | 2,387 | 27,930 |
| 2022/01/12 | 2,383 | 2,391 | 2,383 | 2,390 | 3,720 |
| 2022/01/11 | 2,362 | 2,368 | 2,361 | 2,364 | 11,210 |
| 2022/01/07 | 2,383 | 2,384 | 2,378 | 2,383 | 91,690 |
| 2022/01/06 | 2,380 | 2,386 | 2,366 | 2,370 | 521,160 |
| 2022/01/05 | 2,427 | 2,427 | 2,420 | 2,421 | 47,400 |
| 2022/01/04 | 2,429 | 2,434 | 2,425 | 2,433 | 213,110 |