(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 |
|---|---|---|---|---|---|
| 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 |
| 2024/11/08 | 2,638 | 2,638 | 2,635 | 2,637 | 16,810 |
| 2024/11/07 | 2,617 | 2,623 | 2,614 | 2,623 | 64,470 |
| 2024/11/06 | 2,552 | 2,620 | 2,552 | 2,620 | 82,730 |
| 2024/11/05 | 2,522 | 2,526 | 2,520 | 2,525 | 37,320 |
| 2024/11/01 | 2,519 | 2,525 | 2,514 | 2,522 | 69,810 |
| 2024/10/31 | 2,561 | 2,561 | 2,555 | 2,555 | 35,570 |
| 2024/10/30 | 2,583 | 2,587 | 2,579 | 2,579 | 10,290 |
| 2024/10/29 | 2,572 | 2,573 | 2,568 | 2,572 | 9,480 |
| 2024/10/28 | 2,576 | 2,582 | 2,576 | 2,576 | 10,560 |
| 2024/10/25 | 2,567 | 2,569 | 2,565 | 2,567 | 9,130 |
| 2024/10/24 | 2,566 | 2,570 | 2,563 | 2,567 | 6,760 |
| 2024/10/23 | 2,585 | 2,585 | 2,582 | 2,584 | 5,740 |
| 2024/10/22 | 2,589 | 2,589 | 2,582 | 2,582 | 17,290 |
| 2024/10/21 | 2,597 | 2,597 | 2,591 | 2,592 | 7,720 |
| 2024/10/18 | 2,587 | 2,587 | 2,582 | 2,586 | 9,400 |
| 2024/10/17 | 2,581 | 2,581 | 2,576 | 2,581 | 51,650 |
| 2024/10/16 | 2,574 | 2,576 | 2,571 | 2,576 | 21,970 |
| 2024/10/15 | 2,594 | 2,597 | 2,594 | 2,595 | 29,790 |
| 2024/10/11 | 2,561 | 2,561 | 2,556 | 2,558 | 26,710 |
| 2024/10/10 | 2,560 | 2,563 | 2,560 | 2,560 | 44,620 |
| 2024/10/09 | 2,540 | 2,542 | 2,538 | 2,538 | 10,010 |
| 2024/10/08 | 2,518 | 2,523 | 2,517 | 2,519 | 14,570 |
| 2024/10/07 | 2,545 | 2,545 | 2,539 | 2,539 | 62,740 |
| 2024/10/04 | 2,522 | 2,527 | 2,518 | 2,523 | 11,090 |
| 2024/10/03 | 2,528 | 2,530 | 2,520 | 2,521 | 34,010 |
| 2024/10/02 | 2,521 | 2,527 | 2,517 | 2,520 | 34,950 |
| 2024/10/01 | 2,548 | 2,554 | 2,545 | 2,549 | 42,150 |
| 2024/09/30 | 2,541 | 2,542 | 2,536 | 2,538 | 66,280 |
| 2024/09/27 | 2,560 | 2,560 | 2,542 | 2,545 | 36,240 |
| 2024/09/26 | 2,535 | 2,550 | 2,535 | 2,549 | 111,480 |
| 2024/09/25 | 2,540 | 2,540 | 2,532 | 2,534 | 85,350 |
| 2024/09/24 | 2,529 | 2,536 | 2,528 | 2,534 | 104,850 |
| 2024/09/20 | 2,529 | 2,529 | 2,525 | 2,528 | 62,700 |
| 2024/09/19 | 2,507 | 2,520 | 2,498 | 2,520 | 32,840 |
| 2024/09/18 | 2,498 | 2,501 | 2,498 | 2,500 | 66,400 |
| 2024/09/17 | 2,495 | 2,498 | 2,494 | 2,496 | 177,760 |
| 2024/09/13 | 2,484 | 2,485 | 2,482 | 2,482 | 150,530 |
| 2024/09/12 | 2,462 | 2,469 | 2,461 | 2,468 | 131,260 |
| 2024/09/11 | 2,437 | 2,437 | 2,426 | 2,428 | 30,830 |
| 2024/09/10 | 2,432 | 2,432 | 2,423 | 2,423 | 59,830 |
| 2024/09/09 | 2,401 | 2,413 | 2,401 | 2,411 | 155,900 |
| 2024/09/06 | 2,450 | 2,451 | 2,444 | 2,449 | 116,300 |
| 2024/09/05 | 2,458 | 2,462 | 2,452 | 2,458 | 116,130 |
| 2024/09/04 | 2,463 | 2,464 | 2,450 | 2,451 | 116,930 |
| 2024/09/03 | 2,517 | 2,518 | 2,513 | 2,516 | 7,680 |
| 2024/09/02 | 2,525 | 2,525 | 2,515 | 2,515 | 20,340 |
| 2024/08/30 | 2,497 | 2,504 | 2,495 | 2,504 | 19,780 |
| 2024/08/29 | 2,478 | 2,491 | 2,478 | 2,490 | 45,570 |
| 2024/08/28 | 2,505 | 2,511 | 2,505 | 2,511 | 29,370 |
| 2024/08/27 | 2,506 | 2,508 | 2,503 | 2,506 | 11,690 |
| 2024/08/26 | 2,513 | 2,523 | 2,511 | 2,515 | 147,510 |
| 2024/08/23 | 2,494 | 2,499 | 2,493 | 2,497 | 42,590 |
| 2024/08/22 | 2,511 | 2,513 | 2,507 | 2,509 | 41,600 |
| 2024/08/21 | 2,500 | 2,505 | 2,500 | 2,504 | 13,370 |
| 2024/08/20 | 2,507 | 2,509 | 2,504 | 2,504 | 36,250 |
| 2024/08/19 | 2,489 | 2,489 | 2,483 | 2,483 | 19,930 |
| 2024/08/16 | 2,483 | 2,487 | 2,479 | 2,485 | 97,380 |
| 2024/08/15 | 2,438 | 2,447 | 2,438 | 2,442 | 111,570 |
| 2024/08/14 | 2,430 | 2,435 | 2,430 | 2,434 | 20,160 |
| 2024/08/13 | 2,396 | 2,400 | 2,394 | 2,399 | 24,570 |
| 2024/08/09 | 2,386 | 2,389 | 2,377 | 2,387 | 27,030 |
| 2024/08/08 | 2,322 | 2,337 | 2,321 | 2,333 | 107,610 |
| 2024/08/07 | 2,341 | 2,397 | 2,340 | 2,359 | 42,500 |
| 2024/08/06 | 2,341 | 2,401 | 2,341 | 2,357 | 60,790 |
| 2024/08/05 | 2,372 | 2,375 | 2,291 | 2,291 | 105,320 |
| 2024/08/02 | 2,433 | 2,433 | 2,414 | 2,428 | 52,040 |
| 2024/08/01 | 2,487 | 2,500 | 2,482 | 2,500 | 15,450 |
| 2024/07/31 | 2,442 | 2,455 | 2,439 | 2,453 | 27,880 |
| 2024/07/30 | 2,445 | 2,450 | 2,441 | 2,450 | 35,580 |
| 2024/07/29 | 2,455 | 2,461 | 2,455 | 2,461 | 81,870 |
| 2024/07/26 | 2,429 | 2,436 | 2,428 | 2,432 | 60,890 |
| 2024/07/25 | 2,443 | 2,470 | 2,440 | 2,441 | 16,890 |
| 2024/07/24 | 2,481 | 2,483 | 2,477 | 2,479 | 4,690 |
| 2024/07/23 | 2,493 | 2,495 | 2,491 | 2,492 | 7,120 |
| 2024/07/22 | 2,479 | 2,480 | 2,472 | 2,478 | 37,460 |
| 2024/07/19 | 2,494 | 2,520 | 2,492 | 2,520 | 46,140 |
| 2024/07/18 | 2,513 | 2,515 | 2,512 | 2,515 | 24,350 |
| 2024/07/17 | 2,543 | 2,543 | 2,538 | 2,538 | 22,200 |
| 2024/07/16 | 2,533 | 2,536 | 2,532 | 2,533 | 25,810 |
| 2024/07/12 | 2,507 | 2,512 | 2,507 | 2,510 | 24,630 |
| 2024/07/11 | 2,531 | 2,532 | 2,530 | 2,531 | 27,180 |
| 2024/07/10 | 2,509 | 2,509 | 2,507 | 2,507 | 11,400 |
| 2024/07/09 | 2,509 | 2,510 | 2,508 | 2,509 | 22,790 |
| 2024/07/08 | 2,500 | 2,500 | 2,495 | 2,497 | 13,460 |
| 2024/07/05 | 2,488 | 2,491 | 2,488 | 2,491 | 64,490 |
| 2024/07/04 | 2,488 | 2,491 | 2,488 | 2,489 | 9,940 |
| 2024/07/03 | 2,477 | 2,480 | 2,475 | 2,478 | 14,770 |
| 2024/07/02 | 2,462 | 2,462 | 2,457 | 2,460 | 22,740 |
| 2024/07/01 | 2,475 | 2,475 | 2,460 | 2,464 | 13,930 |
| 2024/06/28 | 2,473 | 2,478 | 2,471 | 2,473 | 16,510 |
| 2024/06/27 | 2,458 | 2,461 | 2,455 | 2,461 | 13,530 |
| 2024/06/26 | 2,462 | 2,465 | 2,460 | 2,465 | 7,580 |
| 2024/06/25 | 2,453 | 2,457 | 2,452 | 2,457 | 13,660 |
| 2024/06/24 | 2,461 | 2,463 | 2,455 | 2,460 | 21,940 |
| 2024/06/21 | 2,467 | 2,467 | 2,464 | 2,467 | 23,040 |
| 2024/06/20 | 2,472 | 2,480 | 2,472 | 2,479 | 6,410 |
| 2024/06/19 | 2,470 | 2,473 | 2,470 | 2,472 | 7,760 |
| 2024/06/18 | 2,467 | 2,467 | 2,463 | 2,465 | 17,260 |
| 2024/06/17 | 2,449 | 2,449 | 2,443 | 2,446 | 9,770 |
| 2024/06/14 | 2,433 | 2,448 | 2,433 | 2,448 | 67,340 |
| 2024/06/13 | 2,444 | 2,447 | 2,444 | 2,445 | 32,470 |
| 2024/06/12 | 2,421 | 2,424 | 2,420 | 2,424 | 4,990 |
| 2024/06/11 | 2,422 | 2,422 | 2,413 | 2,415 | 8,290 |
| 2024/06/10 | 2,410 | 2,410 | 2,407 | 2,408 | 6,560 |
| 2024/06/07 | 2,419 | 2,419 | 2,411 | 2,415 | 7,850 |
| 2024/06/06 | 2,413 | 2,416 | 2,412 | 2,414 | 12,270 |
| 2024/06/05 | 2,389 | 2,390 | 2,387 | 2,388 | 8,700 |
| 2024/06/04 | 2,381 | 2,386 | 2,381 | 2,384 | 7,340 |
| 2024/06/03 | 2,384 | 2,390 | 2,384 | 2,388 | 57,920 |
| 2024/05/31 | 2,357 | 2,360 | 2,354 | 2,356 | 11,140 |
| 2024/05/30 | 2,369 | 2,370 | 2,362 | 2,363 | 23,540 |
| 2024/05/29 | 2,399 | 2,399 | 2,385 | 2,385 | 10,110 |
| 2024/05/28 | 2,409 | 2,409 | 2,394 | 2,397 | 75,160 |
| 2024/05/27 | 2,391 | 2,392 | 2,388 | 2,388 | 12,000 |
| 2024/05/24 | 2,373 | 2,385 | 2,373 | 2,385 | 10,510 |
| 2024/05/23 | 2,419 | 2,419 | 2,402 | 2,411 | 5,930 |
| 2024/05/22 | 2,400 | 2,404 | 2,400 | 2,403 | 4,520 |
| 2024/05/21 | 2,398 | 2,398 | 2,390 | 2,397 | 75,880 |
| 2024/05/20 | 2,389 | 2,400 | 2,389 | 2,398 | 10,010 |
| 2024/05/17 | 2,393 | 2,394 | 2,391 | 2,393 | 4,420 |
| 2024/05/16 | 2,400 | 2,401 | 2,398 | 2,401 | 78,710 |
| 2024/05/15 | 2,371 | 2,372 | 2,368 | 2,370 | 26,680 |
| 2024/05/14 | 2,357 | 2,359 | 2,356 | 2,357 | 50,850 |
| 2024/05/13 | 2,357 | 2,361 | 2,357 | 2,361 | 2,490 |
| 2024/05/10 | 2,352 | 2,359 | 2,344 | 2,358 | 26,530 |
| 2024/05/09 | 2,343 | 2,346 | 2,342 | 2,342 | 1,290 |
| 2024/05/08 | 2,350 | 2,350 | 2,343 | 2,344 | 51,370 |
| 2024/05/07 | 2,342 | 2,344 | 2,340 | 2,344 | 104,630 |
| 2024/05/02 | 2,328 | 2,328 | 2,280 | 2,287 | 6,700 |
| 2024/05/01 | 2,277 | 2,282 | 2,275 | 2,278 | 49,960 |
| 2024/04/30 | 2,314 | 2,315 | 2,310 | 2,312 | 71,530 |
| 2024/04/26 | 2,304 | 2,307 | 2,301 | 2,305 | 20,240 |
| 2024/04/25 | 2,284 | 2,286 | 2,279 | 2,279 | 9,740 |
| 2024/04/24 | 2,303 | 2,308 | 2,302 | 2,308 | 60,740 |
| 2024/04/23 | 2,270 | 2,272 | 2,267 | 2,272 | 88,570 |
| 2024/04/22 | 2,259 | 2,259 | 2,253 | 2,258 | 8,400 |
| 2024/04/19 | 2,333 | 2,333 | 2,232 | 2,253 | 67,530 |
| 2024/04/18 | 2,285 | 2,287 | 2,278 | 2,287 | 10,220 |
| 2024/04/17 | 2,296 | 2,299 | 2,289 | 2,291 | 7,400 |
| 2024/04/16 | 2,296 | 2,298 | 2,288 | 2,294 | 75,580 |
| 2024/04/15 | 2,334 | 2,337 | 2,328 | 2,337 | 37,450 |
| 2024/04/12 | 2,359 | 2,362 | 2,359 | 2,360 | 27,980 |
| 2024/04/11 | 2,338 | 2,346 | 2,338 | 2,343 | 27,790 |
| 2024/04/10 | 2,369 | 2,370 | 2,366 | 2,366 | 21,430 |
| 2024/04/09 | 2,366 | 2,366 | 2,363 | 2,366 | 44,630 |
| 2024/04/08 | 2,367 | 2,367 | 2,360 | 2,361 | 28,410 |
| 2024/04/05 | 2,342 | 2,348 | 2,338 | 2,341 | 26,490 |
| 2024/04/04 | 2,377 | 2,377 | 2,374 | 2,376 | 9,010 |
| 2024/04/03 | 2,366 | 2,368 | 2,362 | 2,362 | 22,780 |
| 2024/04/02 | 2,381 | 2,382 | 2,379 | 2,379 | 75,890 |
| 2024/04/01 | 2,397 | 2,398 | 2,396 | 2,396 | 3,120 |
| 2024/03/29 | 2,387 | 2,395 | 2,383 | 2,384 | 1,430 |
| 2024/03/28 | 2,387 | 2,388 | 2,385 | 2,387 | 20,640 |
| 2024/03/27 | 2,375 | 2,379 | 2,373 | 2,379 | 3,810 |
| 2024/03/26 | 2,378 | 2,379 | 2,375 | 2,379 | 56,230 |
| 2024/03/25 | 2,382 | 2,382 | 2,377 | 2,377 | 4,680 |
| 2024/03/22 | 2,389 | 2,390 | 2,384 | 2,387 | 60,770 |
| 2024/03/21 | 2,385 | 2,390 | 2,384 | 2,389 | 38,990 |
| 2024/03/19 | 2,343 | 2,343 | 2,339 | 2,343 | 76,690 |
| 2024/03/18 | 2,333 | 2,338 | 2,330 | 2,338 | 8,090 |
| 2024/03/15 | 2,344 | 2,347 | 2,343 | 2,343 | 107,900 |
| 2024/03/14 | 2,356 | 2,356 | 2,353 | 2,355 | 8,340 |
| 2024/03/13 | 2,357 | 2,358 | 2,353 | 2,357 | 33,860 |
| 2024/03/12 | 2,338 | 2,341 | 2,336 | 2,341 | 8,580 |
| 2024/03/11 | 2,336 | 2,336 | 2,329 | 2,332 | 20,110 |
| 2024/03/08 | 2,349 | 2,352 | 2,348 | 2,350 | 9,510 |
| 2024/03/07 | 2,327 | 2,328 | 2,320 | 2,325 | 20,000 |
| 2024/03/06 | 2,334 | 2,336 | 2,332 | 2,336 | 24,090 |
| 2024/03/05 | 2,354 | 2,355 | 2,352 | 2,353 | 70,060 |
| 2024/03/04 | 2,358 | 2,359 | 2,357 | 2,358 | 44,930 |
| 2024/03/01 | 2,338 | 2,346 | 2,338 | 2,346 | 78,640 |
| 2024/02/29 | 2,326 | 2,332 | 2,326 | 2,332 | 203,760 |
| 2024/02/28 | 2,334 | 2,336 | 2,333 | 2,333 | 59,790 |
| 2024/02/27 | 2,330 | 2,331 | 2,328 | 2,329 | 6,040 |
| 2024/02/26 | 2,340 | 2,341 | 2,335 | 2,338 | 48,200 |
| 2024/02/22 | 2,304 | 2,310 | 2,303 | 2,309 | 51,340 |
| 2024/02/21 | 2,287 | 2,289 | 2,285 | 2,287 | 7,180 |
| 2024/02/20 | 2,300 | 2,301 | 2,294 | 2,297 | 8,790 |
| 2024/02/19 | 2,305 | 2,307 | 2,303 | 2,305 | 9,720 |
| 2024/02/16 | 2,316 | 2,316 | 2,313 | 2,315 | 63,910 |
| 2024/02/15 | 2,303 | 2,304 | 2,300 | 2,303 | 133,520 |
| 2024/02/14 | 2,281 | 2,282 | 2,279 | 2,282 | 26,340 |
| 2024/02/13 | 2,311 | 2,311 | 2,308 | 2,310 | 23,100 |
| 2024/02/09 | 2,301 | 2,301 | 2,299 | 2,300 | 302,060 |
| 2024/02/08 | 2,301 | 2,302 | 2,299 | 2,300 | 15,030 |
| 2024/02/07 | 2,281 | 2,285 | 2,280 | 2,281 | 2,820 |
| 2024/02/06 | 2,273 | 2,279 | 2,273 | 2,278 | 5,880 |
| 2024/02/05 | 2,283 | 2,284 | 2,277 | 2,280 | 27,140 |
| 2024/02/02 | 2,273 | 2,275 | 2,271 | 2,274 | 135,810 |
| 2024/02/01 | 2,236 | 2,240 | 2,236 | 2,238 | 71,400 |
| 2024/01/31 | 2,261 | 2,262 | 2,260 | 2,260 | 7,580 |
| 2024/01/30 | 2,270 | 2,272 | 2,269 | 2,272 | 56,670 |
| 2024/01/29 | 2,249 | 2,252 | 2,247 | 2,252 | 8,990 |
| 2024/01/26 | 2,251 | 2,253 | 2,246 | 2,249 | 165,270 |
| 2024/01/25 | 2,245 | 2,246 | 2,243 | 2,246 | 24,080 |
| 2024/01/24 | 2,246 | 2,250 | 2,246 | 2,250 | 312,640 |
| 2024/01/23 | 2,237 | 2,238 | 2,235 | 2,236 | 163,150 |
| 2024/01/22 | 2,234 | 2,240 | 2,233 | 2,237 | 272,220 |
| 2024/01/19 | 2,205 | 2,206 | 2,204 | 2,205 | 15,700 |
| 2024/01/18 | 2,184 | 2,185 | 2,182 | 2,183 | 14,290 |
| 2024/01/17 | 2,198 | 2,198 | 2,191 | 2,191 | 7,750 |
| 2024/01/16 | 2,203 | 2,203 | 2,197 | 2,197 | 12,420 |
| 2024/01/15 | 2,202 | 2,207 | 2,202 | 2,205 | 23,960 |
| 2024/01/12 | 2,205 | 2,205 | 2,200 | 2,201 | 19,900 |
| 2024/01/11 | 2,208 | 2,214 | 2,208 | 2,212 | 13,000 |
| 2024/01/10 | 2,194 | 2,196 | 2,192 | 2,194 | 78,780 |
| 2024/01/09 | 2,196 | 2,197 | 2,195 | 2,195 | 106,310 |
| 2024/01/05 | 2,168 | 2,168 | 2,166 | 2,166 | 21,840 |
| 2024/01/04 | 2,174 | 2,179 | 2,172 | 2,177 | 99,290 |