(NEXT FUNDS) S&P500ESG連動型上場投信(2635)の株価時系列情報
(NEXT FUNDS) S&P500ESG連動型上場投信(2635)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 | 4,497 | 4,497 | 4,497 | 4,497 | 30 |
| 2025/09/02 | 4,459 | 4,488 | 4,459 | 4,488 | 620 |
| 2025/09/01 | 4,482 | 4,488 | 4,457 | 4,459 | 420 |
| 2025/08/29 | 4,483 | 4,491 | 4,481 | 4,482 | 10,140 |
| 2025/08/28 | 4,498 | 4,498 | 4,480 | 4,481 | 3,150 |
| 2025/08/27 | 4,485 | 4,500 | 4,485 | 4,500 | 170 |
| 2025/08/26 | 4,474 | 4,474 | 4,455 | 4,460 | 340 |
| 2025/08/25 | 4,480 | 4,480 | 4,470 | 4,470 | 70 |
| 2025/08/22 | 4,445 | 4,448 | 4,443 | 4,448 | 180,360 |
| 2025/08/21 | 4,430 | 4,434 | 4,430 | 4,434 | 150 |
| 2025/08/20 | 4,436 | 4,436 | 4,430 | 4,430 | 460 |
| 2025/08/19 | 4,480 | 4,480 | 4,470 | 4,473 | 560 |
| 2025/08/18 | 4,480 | 4,480 | 4,470 | 4,470 | 570 |
| 2025/08/15 | 4,470 | 4,487 | 4,470 | 4,477 | 100,470 |
| 2025/08/14 | 4,475 | 4,475 | 4,450 | 4,450 | 2,300 |
| 2025/08/13 | 4,486 | 4,486 | 4,473 | 4,473 | 650 |
| 2025/08/12 | 4,393 | 4,452 | 4,393 | 4,452 | 510 |
| 2025/08/08 | 4,412 | 4,412 | 4,375 | 4,388 | 1,560 |
| 2025/08/07 | 4,409 | 4,409 | 4,389 | 4,389 | 510 |
| 2025/08/06 | 4,373 | 4,373 | 4,373 | 4,373 | 140 |
| 2025/08/05 | 4,378 | 4,391 | 4,372 | 4,391 | 490 |
| 2025/08/04 | 4,322 | 4,344 | 4,320 | 4,336 | 1,450 |
| 2025/08/01 | 4,484 | 4,491 | 4,478 | 4,478 | 3,530 |
| 2025/07/31 | 4,457 | 4,490 | 4,457 | 4,478 | 11,180 |
| 2025/07/30 | 4,418 | 4,424 | 4,413 | 4,417 | 36,410 |
| 2025/07/29 | 4,444 | 4,444 | 4,444 | 4,444 | 20 |
| 2025/07/28 | 4,400 | 4,444 | 4,400 | 4,444 | 5,670 |
| 2025/07/25 | 4,383 | 4,406 | 4,383 | 4,392 | 1,700 |
| 2025/07/24 | 4,365 | 4,365 | 4,352 | 4,353 | 510 |
| 2025/07/23 | 4,332 | 4,332 | 4,332 | 4,332 | 1,060 |
| 2025/07/18 | 4,336 | 4,387 | 4,336 | 4,387 | 1,900 |
| 2025/07/17 | 4,335 | 4,335 | 4,331 | 4,335 | 320 |
| 2025/07/16 | 4,331 | 4,335 | 4,328 | 4,335 | 130 |
| 2025/07/15 | 4,291 | 4,340 | 4,291 | 4,331 | 810 |
| 2025/07/14 | 4,288 | 4,291 | 4,286 | 4,291 | 300 |
| 2025/07/11 | 4,275 | 4,307 | 4,275 | 4,307 | 570 |
| 2025/07/10 | 4,275 | 4,275 | 4,275 | 4,275 | 10 |
| 2025/07/09 | 4,251 | 4,276 | 4,251 | 4,275 | 140 |
| 2025/07/08 | 4,225 | 4,253 | 4,225 | 4,249 | 500 |
| 2025/07/07 | 4,220 | 4,230 | 4,209 | 4,230 | 27,140 |
| 2025/07/04 | 4,205 | 4,234 | 4,205 | 4,220 | 70,820 |
| 2025/07/03 | 4,189 | 4,190 | 4,180 | 4,190 | 1,580 |
| 2025/07/01 | 4,162 | 4,163 | 4,149 | 4,149 | 110 |
| 2025/06/30 | 4,146 | 4,172 | 4,146 | 4,159 | 460 |
| 2025/06/27 | 4,143 | 4,143 | 4,135 | 4,143 | 430 |
| 2025/06/26 | 4,116 | 4,123 | 4,114 | 4,121 | 410 |
| 2025/06/25 | 4,109 | 4,112 | 4,109 | 4,112 | 70 |
| 2025/06/24 | 4,143 | 4,143 | 4,108 | 4,109 | 150 |
| 2025/06/23 | 4,030 | 4,073 | 4,030 | 4,073 | 540 |
| 2025/06/20 | 4,009 | 4,037 | 4,009 | 4,037 | 70 |
| 2025/06/19 | 4,069 | 4,069 | 4,025 | 4,025 | 7,380 |
| 2025/06/18 | 4,050 | 4,052 | 4,050 | 4,050 | 60 |
| 2025/06/17 | 4,019 | 4,061 | 4,019 | 4,050 | 720 |
| 2025/06/16 | 4,003 | 4,018 | 4,003 | 4,014 | 320 |
| 2025/06/13 | 3,992 | 3,992 | 3,977 | 3,977 | 40 |
| 2025/06/12 | 4,030 | 4,034 | 4,024 | 4,024 | 6,070 |
| 2025/06/11 | 4,094 | 4,094 | 4,066 | 4,070 | 2,900 |
| 2025/06/10 | 4,042 | 4,079 | 4,042 | 4,066 | 120 |
| 2025/06/09 | 4,035 | 4,049 | 4,033 | 4,039 | 90 |
| 2025/06/06 | 3,984 | 3,994 | 3,979 | 3,994 | 1,020 |
| 2025/06/05 | 3,968 | 3,970 | 3,967 | 3,967 | 60 |
| 2025/06/04 | 3,995 | 3,995 | 3,990 | 3,990 | 240 |
| 2025/06/03 | 3,918 | 3,925 | 3,910 | 3,925 | 320 |
| 2025/06/02 | 3,947 | 3,947 | 3,907 | 3,907 | 100 |
| 2025/05/30 | 3,937 | 3,948 | 3,936 | 3,948 | 80 |
| 2025/05/29 | 4,005 | 4,051 | 4,005 | 4,049 | 4,360 |
| 2025/05/28 | 3,970 | 3,970 | 3,951 | 3,951 | 150 |
| 2025/05/27 | 3,892 | 3,900 | 3,892 | 3,900 | 330 |
| 2025/05/26 | 3,874 | 3,885 | 3,872 | 3,885 | 160 |
| 2025/05/23 | 3,902 | 3,904 | 3,879 | 3,879 | 290 |
| 2025/05/22 | 3,919 | 3,919 | 3,887 | 3,887 | 120 |
| 2025/05/21 | 3,987 | 3,987 | 3,949 | 3,949 | 140 |
| 2025/05/20 | 4,003 | 4,034 | 4,003 | 4,034 | 520 |
| 2025/05/19 | 3,987 | 3,993 | 3,984 | 3,984 | 80 |
| 2025/05/16 | 3,997 | 3,997 | 3,988 | 3,992 | 2,520 |
| 2025/05/15 | 4,020 | 4,020 | 3,987 | 3,987 | 70 |
| 2025/05/14 | 4,022 | 4,032 | 4,020 | 4,020 | 280 |
| 2025/05/13 | 4,019 | 4,020 | 3,999 | 4,001 | 1,840 |
| 2025/05/12 | 3,882 | 3,893 | 3,880 | 3,893 | 340 |
| 2025/05/09 | 3,842 | 3,843 | 3,836 | 3,843 | 9,350 |
| 2025/05/08 | 3,767 | 3,800 | 3,767 | 3,797 | 820 |
| 2025/05/07 | 3,772 | 3,788 | 3,756 | 3,757 | 7,210 |
| 2025/05/02 | 3,807 | 3,835 | 3,791 | 3,819 | 61,490 |
| 2025/05/01 | 3,766 | 3,781 | 3,766 | 3,781 | 150 |
| 2025/04/30 | 3,680 | 3,686 | 3,671 | 3,686 | 1,630 |
| 2025/04/28 | 3,691 | 3,691 | 3,673 | 3,675 | 8,770 |
| 2025/04/25 | 3,664 | 3,702 | 3,664 | 3,691 | 2,980 |
| 2025/04/24 | 3,587 | 3,606 | 3,575 | 3,579 | 570 |
| 2025/04/23 | 3,593 | 3,593 | 3,565 | 3,566 | 2,220 |
| 2025/04/22 | 3,419 | 3,427 | 3,398 | 3,399 | 490 |
| 2025/04/21 | 3,485 | 3,497 | 3,451 | 3,454 | 33,530 |
| 2025/04/18 | 3,533 | 3,543 | 3,533 | 3,543 | 110 |
| 2025/04/17 | 3,566 | 3,566 | 3,566 | 3,566 | 20 |
| 2025/04/16 | 3,570 | 3,576 | 3,570 | 3,576 | 40 |
| 2025/04/15 | 3,630 | 3,630 | 3,628 | 3,628 | 90 |
| 2025/04/14 | 3,661 | 3,661 | 3,621 | 3,630 | 60,060 |
| 2025/04/11 | 3,504 | 3,584 | 3,476 | 3,584 | 72,620 |
| 2025/04/10 | 3,771 | 3,771 | 3,709 | 3,729 | 1,160 |
| 2025/04/09 | 3,352 | 3,368 | 3,292 | 3,334 | 42,740 |
| 2025/04/08 | 3,526 | 3,564 | 3,526 | 3,543 | 9,890 |
| 2025/04/07 | 3,337 | 3,418 | 3,319 | 3,319 | 3,240 |
| 2025/04/04 | 3,700 | 3,708 | 3,650 | 3,697 | 2,640 |
| 2025/04/03 | 3,811 | 3,831 | 3,795 | 3,795 | 680 |
| 2025/04/02 | 3,952 | 3,956 | 3,952 | 3,956 | 20 |
| 2025/04/01 | 3,926 | 3,926 | 3,926 | 3,926 | 100 |
| 2025/03/31 | 3,889 | 3,889 | 3,862 | 3,877 | 400 |
| 2025/03/28 | 4,020 | 4,022 | 4,019 | 4,019 | 90 |
| 2025/03/27 | 4,010 | 4,020 | 4,010 | 4,020 | 50 |
| 2025/03/26 | 4,059 | 4,059 | 4,059 | 4,059 | 100 |
| 2025/03/25 | 4,065 | 4,068 | 4,053 | 4,055 | 240 |
| 2025/03/24 | 3,985 | 3,999 | 3,985 | 3,997 | 450 |
| 2025/03/21 | 3,940 | 3,961 | 3,940 | 3,961 | 370 |
| 2025/03/19 | 3,940 | 3,944 | 3,930 | 3,944 | 180 |
| 2025/03/18 | 3,969 | 3,969 | 3,956 | 3,960 | 320 |
| 2025/03/17 | 3,900 | 3,904 | 3,899 | 3,904 | 2,640 |
| 2025/03/14 | 3,836 | 3,856 | 3,836 | 3,849 | 150 |
| 2025/03/13 | 3,889 | 3,893 | 3,848 | 3,848 | 1,200 |
| 2025/03/12 | 3,882 | 3,882 | 3,870 | 3,873 | 70 |
| 2025/03/11 | 3,867 | 3,886 | 3,845 | 3,882 | 610 |
| 2025/03/10 | 3,979 | 3,994 | 3,958 | 3,990 | 9,840 |
| 2025/03/07 | 4,054 | 4,054 | 3,984 | 3,984 | 920 |
| 2025/03/06 | 4,150 | 4,150 | 4,100 | 4,106 | 230 |
| 2025/03/05 | 4,100 | 4,112 | 4,100 | 4,112 | 60 |
| 2025/03/04 | 4,143 | 4,143 | 4,119 | 4,132 | 70 |
| 2025/03/03 | 4,238 | 4,238 | 4,213 | 4,213 | 460 |
| 2025/02/28 | 4,129 | 4,148 | 4,119 | 4,144 | 970 |
| 2025/02/27 | 4,183 | 4,200 | 4,170 | 4,199 | 690 |
| 2025/02/26 | 4,255 | 4,255 | 4,188 | 4,219 | 210 |
| 2025/02/25 | 4,280 | 4,280 | 4,240 | 4,240 | 1,580 |
| 2025/02/21 | 4,331 | 4,336 | 4,322 | 4,336 | 250 |
| 2025/02/20 | 4,360 | 4,360 | 4,331 | 4,331 | 8,030 |
| 2025/02/19 | 4,375 | 4,390 | 4,373 | 4,373 | 740 |
| 2025/02/18 | 4,366 | 4,371 | 4,366 | 4,371 | 1,660 |
| 2025/02/17 | 4,385 | 4,385 | 4,358 | 4,359 | 240 |
| 2025/02/14 | 4,404 | 4,404 | 4,388 | 4,388 | 430 |
| 2025/02/13 | 4,371 | 4,388 | 4,371 | 4,381 | 90 |
| 2025/02/12 | 4,348 | 4,371 | 4,347 | 4,371 | 27,100 |
| 2025/02/10 | 4,293 | 4,307 | 4,292 | 4,307 | 250 |
| 2025/02/07 | 4,310 | 4,327 | 4,310 | 4,327 | 14,280 |
| 2025/02/06 | 4,332 | 4,346 | 4,327 | 4,346 | 530 |
| 2025/02/05 | 4,324 | 4,352 | 4,318 | 4,318 | 260 |
| 2025/02/04 | 4,371 | 4,371 | 4,324 | 4,324 | 510 |
| 2025/02/03 | 4,379 | 4,379 | 4,318 | 4,318 | 810 |
| 2025/01/31 | 4,413 | 4,432 | 4,412 | 4,423 | 410 |
| 2025/01/30 | 4,422 | 4,429 | 4,416 | 4,429 | 80,690 |
| 2025/01/29 | 4,451 | 4,458 | 4,451 | 4,458 | 60 |
| 2025/01/28 | 4,410 | 4,414 | 4,405 | 4,405 | 300 |
| 2025/01/27 | 4,474 | 4,474 | 4,418 | 4,418 | 80 |
| 2025/01/24 | 4,495 | 4,505 | 4,471 | 4,476 | 910 |
| 2025/01/23 | 4,470 | 4,490 | 4,470 | 4,490 | 360 |
| 2025/01/22 | 4,443 | 4,457 | 4,443 | 4,456 | 910 |
| 2025/01/21 | 4,434 | 4,434 | 4,414 | 4,414 | 200 |
| 2025/01/20 | 4,419 | 4,428 | 4,408 | 4,421 | 370 |
| 2025/01/17 | 4,361 | 4,381 | 4,350 | 4,381 | 160 |
| 2025/01/16 | 4,408 | 4,424 | 4,396 | 4,407 | 1,040 |
| 2025/01/15 | 4,386 | 4,386 | 4,374 | 4,375 | 780 |
| 2025/01/14 | 4,374 | 4,386 | 4,367 | 4,386 | 290 |
| 2025/01/10 | 4,467 | 4,467 | 4,420 | 4,420 | 130 |
| 2025/01/09 | 4,435 | 4,435 | 4,420 | 4,428 | 320 |
| 2025/01/08 | 4,460 | 4,460 | 4,432 | 4,448 | 500 |
| 2025/01/07 | 4,460 | 4,489 | 4,460 | 4,464 | 500 |
| 2025/01/06 | 4,445 | 4,449 | 4,437 | 4,445 | 1,430 |
| 2024/12/30 | 4,477 | 4,477 | 4,458 | 4,470 | 230 |
| 2024/12/27 | 4,515 | 4,530 | 4,506 | 4,516 | 440 |
| 2024/12/26 | 4,504 | 4,517 | 4,503 | 4,514 | 560 |
| 2024/12/25 | 4,470 | 4,480 | 4,460 | 4,480 | 500 |
| 2024/12/24 | 4,463 | 4,463 | 4,446 | 4,446 | 390 |
| 2024/12/23 | 4,418 | 4,430 | 4,416 | 4,430 | 520 |
| 2024/12/20 | 4,375 | 4,396 | 4,358 | 4,358 | 90 |
| 2024/12/19 | 4,318 | 4,332 | 4,309 | 4,323 | 52,130 |
| 2024/12/18 | 4,407 | 4,412 | 4,407 | 4,412 | 60 |
| 2024/12/17 | 4,425 | 4,425 | 4,413 | 4,423 | 520 |
| 2024/12/16 | 4,400 | 4,410 | 4,400 | 4,409 | 28,170 |
| 2024/12/13 | 4,396 | 4,400 | 4,396 | 4,396 | 28,250 |
| 2024/12/12 | 4,401 | 4,407 | 4,396 | 4,407 | 340 |
| 2024/12/11 | 4,365 | 4,373 | 4,365 | 4,367 | 130 |
| 2024/12/10 | 4,353 | 4,362 | 4,348 | 4,348 | 760 |
| 2024/12/09 | 4,349 | 4,349 | 4,349 | 4,349 | 40 |
| 2024/12/06 | 4,350 | 4,350 | 4,331 | 4,348 | 670 |
| 2024/12/05 | 4,345 | 4,361 | 4,345 | 4,350 | 560 |
| 2024/12/04 | 4,357 | 4,357 | 4,320 | 4,326 | 50 |
| 2024/12/03 | 4,327 | 4,327 | 4,320 | 4,320 | 30 |
| 2024/12/02 | 4,303 | 4,333 | 4,303 | 4,327 | 740 |
| 2024/11/29 | 4,330 | 4,330 | 4,296 | 4,296 | 510 |
| 2024/11/28 | 4,368 | 4,368 | 4,335 | 4,349 | 1,030 |
| 2024/11/27 | 4,440 | 4,440 | 4,368 | 4,368 | 600 |
| 2024/11/26 | 4,394 | 4,474 | 4,377 | 4,399 | 1,490 |
| 2024/11/25 | 4,398 | 4,409 | 4,398 | 4,409 | 120 |
| 2024/11/22 | 4,376 | 4,390 | 4,375 | 4,390 | 100 |
| 2024/11/21 | 4,400 | 4,400 | 4,359 | 4,366 | 420 |
| 2024/11/20 | 4,370 | 4,403 | 4,370 | 4,403 | 180 |
| 2024/11/19 | 4,324 | 4,359 | 4,324 | 4,359 | 50 |
| 2024/11/18 | 4,396 | 4,413 | 4,330 | 4,340 | 81,670 |
| 2024/11/15 | 4,436 | 4,436 | 4,405 | 4,405 | 2,850 |
| 2024/11/14 | 4,418 | 4,436 | 4,418 | 4,436 | 280 |
| 2024/11/13 | 4,422 | 4,422 | 4,398 | 4,404 | 1,840 |
| 2024/11/12 | 4,397 | 4,397 | 4,379 | 4,380 | 570 |
| 2024/11/11 | 4,389 | 4,397 | 4,370 | 4,397 | 400 |
| 2024/11/08 | 4,357 | 4,357 | 4,346 | 4,348 | 260 |
| 2024/11/07 | 4,307 | 4,355 | 4,307 | 4,346 | 11,820 |