(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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,252 | 3,253 | 3,252 | 3,253 | 360 |
| 2023/12/28 | 3,299 | 3,299 | 3,251 | 3,251 | 120 |
| 2023/12/27 | 3,268 | 3,273 | 3,215 | 3,268 | 1,620 |
| 2023/12/26 | 3,269 | 3,269 | 3,249 | 3,251 | 360 |
| 2023/12/25 | 3,225 | 3,241 | 3,225 | 3,239 | 490 |
| 2023/12/22 | 3,249 | 3,249 | 3,237 | 3,237 | 410 |
| 2023/12/21 | 3,285 | 3,285 | 3,240 | 3,243 | 120 |
| 2023/12/20 | 3,294 | 3,295 | 3,285 | 3,285 | 150 |
| 2023/12/19 | 3,240 | 3,269 | 3,239 | 3,269 | 110 |
| 2023/12/15 | 3,254 | 3,254 | 3,215 | 3,220 | 530 |
| 2023/12/14 | 3,231 | 3,232 | 3,207 | 3,210 | 320 |
| 2023/12/13 | 3,247 | 3,249 | 3,247 | 3,249 | 340 |
| 2023/12/12 | 3,247 | 3,247 | 3,226 | 3,226 | 1,040 |
| 2023/12/11 | 3,217 | 3,222 | 3,217 | 3,222 | 150 |
| 2023/12/08 | 3,202 | 3,202 | 3,152 | 3,152 | 240 |
| 2023/12/07 | 3,225 | 3,225 | 3,209 | 3,209 | 460 |
| 2023/12/06 | 3,271 | 3,271 | 3,237 | 3,248 | 120 |
| 2023/12/04 | 3,228 | 3,240 | 3,225 | 3,240 | 480 |
| 2023/12/01 | 3,252 | 3,252 | 3,245 | 3,251 | 300 |
| 2023/11/30 | 3,228 | 3,230 | 3,228 | 3,230 | 30 |
| 2023/11/29 | 3,239 | 3,239 | 3,225 | 3,225 | 140 |
| 2023/11/28 | 3,297 | 3,297 | 3,250 | 3,250 | 140 |
| 2023/11/27 | 3,268 | 3,276 | 3,259 | 3,259 | 1,440 |
| 2023/11/24 | 3,278 | 3,284 | 3,274 | 3,274 | 650 |
| 2023/11/22 | 3,231 | 3,242 | 3,231 | 3,242 | 170 |
| 2023/11/21 | 3,250 | 3,251 | 3,229 | 3,231 | 660 |
| 2023/11/20 | 3,256 | 3,256 | 3,230 | 3,230 | 440 |
| 2023/11/17 | 3,277 | 3,277 | 3,274 | 3,274 | 920 |
| 2023/11/16 | 3,275 | 3,276 | 3,270 | 3,275 | 470 |
| 2023/11/15 | 3,250 | 3,270 | 3,250 | 3,270 | 1,730 |
| 2023/11/14 | 3,221 | 3,224 | 3,221 | 3,223 | 620 |
| 2023/11/13 | 3,212 | 3,213 | 3,211 | 3,213 | 560 |
| 2023/11/10 | 3,168 | 3,168 | 3,163 | 3,167 | 1,690 |
| 2023/11/09 | 3,180 | 3,187 | 3,179 | 3,187 | 910 |
| 2023/11/08 | 3,174 | 3,174 | 3,171 | 3,172 | 61,820 |
| 2023/11/07 | 3,127 | 3,155 | 3,127 | 3,152 | 67,420 |
| 2023/11/06 | 3,113 | 3,138 | 3,113 | 3,136 | 32,180 |
| 2023/11/02 | 3,077 | 3,077 | 3,074 | 3,074 | 32,600 |
| 2023/11/01 | 3,020 | 3,045 | 3,020 | 3,045 | 140 |
| 2023/10/31 | 2,984 | 2,993 | 2,984 | 2,993 | 280 |
| 2023/10/30 | 2,975 | 2,975 | 2,969 | 2,969 | 280 |
| 2023/10/27 | 3,012 | 3,012 | 3,002 | 3,004 | 400 |
| 2023/10/26 | 3,047 | 3,047 | 3,012 | 3,012 | 100 |
| 2023/10/25 | 3,058 | 3,059 | 3,052 | 3,052 | 240 |
| 2023/10/23 | 3,054 | 3,054 | 2,983 | 3,052 | 210 |
| 2023/10/20 | 3,097 | 3,097 | 3,076 | 3,076 | 50 |
| 2023/10/19 | 3,106 | 3,112 | 3,097 | 3,097 | 110 |
| 2023/10/18 | 3,138 | 3,142 | 3,137 | 3,142 | 220 |
| 2023/10/17 | 3,164 | 3,164 | 3,139 | 3,139 | 90 |
| 2023/10/16 | 3,136 | 3,136 | 3,115 | 3,115 | 840 |
| 2023/10/13 | 3,162 | 3,162 | 3,140 | 3,142 | 100 |
| 2023/10/12 | 3,143 | 3,150 | 3,143 | 3,150 | 180 |
| 2023/10/11 | 3,133 | 3,133 | 3,109 | 3,115 | 120 |
| 2023/10/10 | 3,090 | 3,103 | 3,087 | 3,103 | 210 |
| 2023/10/06 | 3,037 | 3,042 | 3,037 | 3,042 | 300 |
| 2023/10/05 | 3,039 | 3,046 | 3,039 | 3,046 | 70 |
| 2023/10/04 | 3,030 | 3,030 | 3,022 | 3,022 | 150 |
| 2023/10/03 | 3,079 | 3,081 | 3,050 | 3,080 | 140 |
| 2023/10/02 | 3,116 | 3,116 | 3,089 | 3,090 | 170 |
| 2023/09/29 | 3,074 | 3,076 | 3,070 | 3,074 | 190 |
| 2023/09/28 | 3,062 | 3,066 | 3,062 | 3,064 | 60 |
| 2023/09/27 | 3,058 | 3,064 | 3,055 | 3,064 | 80 |
| 2023/09/26 | 3,104 | 3,104 | 3,085 | 3,085 | 30 |
| 2023/09/25 | 3,115 | 3,115 | 3,074 | 3,078 | 220 |
| 2023/09/22 | 3,068 | 3,081 | 3,060 | 3,081 | 470 |
| 2023/09/21 | 3,134 | 3,134 | 3,120 | 3,122 | 130 |
| 2023/09/20 | 3,150 | 3,150 | 3,147 | 3,150 | 80 |
| 2023/09/19 | 3,200 | 3,200 | 3,158 | 3,158 | 240 |
| 2023/09/15 | 3,198 | 3,200 | 3,198 | 3,200 | 30 |
| 2023/09/14 | 3,170 | 3,170 | 3,167 | 3,167 | 30 |
| 2023/09/13 | 3,158 | 3,170 | 3,157 | 3,170 | 100 |
| 2023/09/12 | 3,167 | 3,167 | 3,159 | 3,162 | 110 |
| 2023/09/11 | 3,146 | 3,148 | 3,137 | 3,137 | 400 |
| 2023/09/08 | 3,148 | 3,148 | 3,140 | 3,146 | 110 |
| 2023/09/07 | 3,183 | 3,183 | 3,107 | 3,156 | 2,240 |
| 2023/09/06 | 3,190 | 3,211 | 3,190 | 3,193 | 790 |
| 2023/09/05 | 3,195 | 3,199 | 3,193 | 3,199 | 250 |
| 2023/09/04 | 3,186 | 3,191 | 3,186 | 3,191 | 1,280 |
| 2023/09/01 | 3,197 | 3,207 | 3,170 | 3,175 | 350 |
| 2023/08/31 | 3,200 | 3,200 | 3,183 | 3,186 | 310 |
| 2023/08/30 | 3,172 | 3,182 | 3,172 | 3,182 | 390 |
| 2023/08/29 | 3,131 | 3,131 | 3,131 | 3,131 | 200 |
| 2023/08/28 | 3,130 | 3,130 | 3,114 | 3,114 | 390 |
| 2023/08/24 | 3,116 | 3,127 | 3,116 | 3,127 | 80 |
| 2023/08/23 | 3,089 | 3,089 | 3,089 | 3,089 | 20 |
| 2023/08/22 | 3,102 | 3,102 | 3,093 | 3,093 | 50 |
| 2023/08/21 | 3,063 | 3,063 | 3,056 | 3,056 | 80 |
| 2023/08/18 | 3,096 | 3,096 | 3,059 | 3,059 | 270 |
| 2023/08/17 | 3,111 | 3,111 | 3,108 | 3,108 | 200 |
| 2023/08/16 | 3,112 | 3,114 | 3,110 | 3,111 | 390 |
| 2023/08/15 | 3,122 | 3,152 | 3,122 | 3,151 | 1,520 |
| 2023/08/14 | 3,104 | 3,109 | 3,104 | 3,109 | 310 |
| 2023/08/10 | 3,131 | 3,131 | 3,100 | 3,106 | 430 |
| 2023/08/09 | 3,109 | 3,109 | 3,109 | 3,109 | 30 |
| 2023/08/08 | 3,107 | 3,110 | 3,107 | 3,110 | 640 |
| 2023/08/07 | 3,067 | 3,076 | 3,065 | 3,076 | 560 |
| 2023/08/04 | 3,115 | 3,115 | 3,099 | 3,105 | 700 |
| 2023/08/03 | 3,144 | 3,144 | 3,122 | 3,124 | 1,530 |
| 2023/08/02 | 3,146 | 3,151 | 3,131 | 3,131 | 950 |
| 2023/08/01 | 3,130 | 3,164 | 3,130 | 3,164 | 590 |
| 2023/07/31 | 3,080 | 3,126 | 3,080 | 3,126 | 1,030 |
| 2023/07/28 | 3,039 | 3,105 | 3,021 | 3,053 | 1,000 |
| 2023/07/27 | 3,090 | 3,090 | 3,080 | 3,090 | 2,320 |
| 2023/07/26 | 3,081 | 3,102 | 3,081 | 3,102 | 370 |
| 2023/07/25 | 3,091 | 3,106 | 3,091 | 3,104 | 720 |
| 2023/07/24 | 3,076 | 3,092 | 3,076 | 3,089 | 290 |
| 2023/07/21 | 3,067 | 3,067 | 3,061 | 3,067 | 70 |
| 2023/07/20 | 3,064 | 3,064 | 3,064 | 3,064 | 10 |
| 2023/07/19 | 3,034 | 3,059 | 3,034 | 3,055 | 320 |
| 2023/07/18 | 3,019 | 3,020 | 3,014 | 3,014 | 2,400 |
| 2023/07/14 | 3,000 | 3,000 | 2,977 | 2,988 | 3,840 |
| 2023/07/13 | 2,975 | 2,985 | 2,975 | 2,985 | 3,170 |
| 2023/07/12 | 2,977 | 2,977 | 2,972 | 2,975 | 380 |
| 2023/07/11 | 2,996 | 2,996 | 2,980 | 2,989 | 560 |
| 2023/07/10 | 3,030 | 3,030 | 3,011 | 3,011 | 340 |
| 2023/07/07 | 3,056 | 3,056 | 3,051 | 3,053 | 700 |
| 2023/07/06 | 3,099 | 3,099 | 3,069 | 3,069 | 3,680 |
| 2023/07/05 | 3,100 | 3,100 | 3,095 | 3,099 | 500 |
| 2023/07/04 | 3,099 | 3,100 | 3,096 | 3,100 | 190 |
| 2023/07/03 | 3,099 | 3,099 | 3,086 | 3,087 | 1,510 |
| 2023/06/30 | 3,066 | 3,066 | 3,056 | 3,063 | 5,340 |
| 2023/06/29 | 3,049 | 3,049 | 3,044 | 3,048 | 770 |
| 2023/06/28 | 3,020 | 3,025 | 3,020 | 3,022 | 1,640 |
| 2023/06/27 | 2,987 | 2,994 | 2,987 | 2,992 | 1,140 |
| 2023/06/26 | 3,013 | 3,013 | 3,005 | 3,010 | 5,350 |
| 2023/06/23 | 3,018 | 3,019 | 3,007 | 3,011 | 600 |
| 2023/06/22 | 2,992 | 3,002 | 2,973 | 2,974 | 2,240 |
| 2023/06/21 | 2,998 | 2,998 | 2,992 | 2,997 | 740 |
| 2023/06/20 | 3,005 | 3,005 | 3,000 | 3,000 | 60 |
| 2023/06/19 | 3,000 | 3,011 | 3,000 | 3,003 | 3,290 |
| 2023/06/16 | 2,972 | 2,995 | 2,972 | 2,995 | 1,470 |
| 2023/06/15 | 2,950 | 2,975 | 2,950 | 2,973 | 1,420 |
| 2023/06/14 | 2,950 | 2,950 | 2,944 | 2,944 | 350 |
| 2023/06/13 | 2,900 | 2,921 | 2,900 | 2,920 | 1,440 |
| 2023/06/12 | 2,879 | 2,896 | 2,879 | 2,889 | 380 |
| 2023/06/09 | 2,865 | 2,875 | 2,865 | 2,875 | 80 |
| 2023/06/08 | 2,883 | 2,883 | 2,862 | 2,862 | 80 |
| 2023/06/07 | 2,883 | 2,883 | 2,876 | 2,876 | 30 |
| 2023/06/06 | 2,855 | 2,876 | 2,855 | 2,874 | 370 |
| 2023/06/05 | 2,887 | 2,887 | 2,886 | 2,887 | 830 |
| 2023/06/02 | 2,833 | 2,833 | 2,822 | 2,822 | 70 |
| 2023/06/01 | 2,777 | 2,814 | 2,777 | 2,814 | 870 |
| 2023/05/31 | 2,827 | 2,827 | 2,813 | 2,813 | 1,340 |
| 2023/05/30 | 2,850 | 2,856 | 2,841 | 2,856 | 940 |
| 2023/05/29 | 2,860 | 2,865 | 2,850 | 2,850 | 1,120 |
| 2023/05/26 | 2,795 | 2,795 | 2,785 | 2,787 | 380 |
| 2023/05/25 | 2,776 | 2,780 | 2,775 | 2,778 | 1,330 |
| 2023/05/24 | 2,778 | 2,778 | 2,759 | 2,760 | 1,120 |
| 2023/05/23 | 2,794 | 2,806 | 2,794 | 2,796 | 1,440 |
| 2023/05/22 | 2,793 | 2,793 | 2,770 | 2,776 | 3,860 |
| 2023/05/19 | 2,800 | 2,800 | 2,793 | 2,793 | 4,680 |
| 2023/05/18 | 2,721 | 2,750 | 2,721 | 2,750 | 6,870 |
| 2023/05/17 | 2,700 | 2,703 | 2,700 | 2,703 | 660 |
| 2023/05/16 | 2,698 | 2,698 | 2,694 | 2,695 | 390 |
| 2023/05/15 | 2,676 | 2,687 | 2,676 | 2,687 | 100 |
| 2023/05/12 | 2,675 | 2,676 | 2,675 | 2,676 | 190 |
| 2023/05/11 | 2,656 | 2,673 | 2,656 | 2,672 | 1,320 |
| 2023/05/10 | 2,679 | 2,706 | 2,672 | 2,706 | 430 |
| 2023/05/09 | 2,671 | 2,685 | 2,671 | 2,679 | 330 |
| 2023/05/08 | 2,721 | 2,721 | 2,671 | 2,671 | 980 |
| 2023/05/02 | 2,731 | 2,742 | 2,729 | 2,742 | 2,000 |
| 2023/05/01 | 2,702 | 2,732 | 2,702 | 2,732 | 4,800 |
| 2023/04/28 | 2,644 | 2,662 | 2,641 | 2,662 | 1,660 |
| 2023/04/27 | 2,591 | 2,591 | 2,591 | 2,591 | 200 |
| 2023/04/26 | 2,603 | 2,610 | 2,603 | 2,610 | 940 |
| 2023/04/25 | 2,645 | 2,647 | 2,640 | 2,640 | 820 |
| 2023/04/24 | 2,660 | 2,660 | 2,634 | 2,640 | 280 |
| 2023/04/21 | 2,666 | 2,666 | 2,636 | 2,666 | 250 |
| 2023/04/20 | 2,640 | 2,667 | 2,640 | 2,666 | 1,630 |
| 2023/04/19 | 2,644 | 2,654 | 2,644 | 2,654 | 670 |
| 2023/04/18 | 2,653 | 2,660 | 2,653 | 2,658 | 730 |
| 2023/04/17 | 2,632 | 2,653 | 2,632 | 2,653 | 2,550 |
| 2023/04/14 | 2,620 | 2,621 | 2,614 | 2,614 | 240 |
| 2023/04/13 | 2,617 | 2,617 | 2,592 | 2,593 | 30 |
| 2023/04/12 | 2,614 | 2,617 | 2,614 | 2,617 | 930 |
| 2023/04/11 | 2,606 | 2,617 | 2,606 | 2,617 | 560 |
| 2023/04/10 | 2,584 | 2,600 | 2,584 | 2,600 | 300 |
| 2023/04/07 | 2,578 | 2,579 | 2,578 | 2,579 | 60 |
| 2023/04/06 | 2,570 | 2,570 | 2,552 | 2,553 | 1,330 |
| 2023/04/05 | 2,604 | 2,604 | 2,571 | 2,571 | 460 |
| 2023/04/04 | 2,605 | 2,610 | 2,600 | 2,608 | 770 |
| 2023/04/03 | 2,600 | 2,602 | 2,593 | 2,602 | 1,690 |
| 2023/03/31 | 2,574 | 2,580 | 2,568 | 2,571 | 1,300 |
| 2023/03/30 | 2,558 | 2,558 | 2,540 | 2,546 | 450 |
| 2023/03/29 | 2,499 | 2,510 | 2,499 | 2,510 | 20 |
| 2023/03/28 | 2,514 | 2,514 | 2,479 | 2,479 | 450 |
| 2023/03/27 | 2,499 | 2,499 | 2,481 | 2,484 | 440 |
| 2023/03/24 | 2,466 | 2,466 | 2,449 | 2,450 | 370 |
| 2023/03/23 | 2,464 | 2,469 | 2,460 | 2,469 | 1,260 |
| 2023/03/22 | 2,500 | 2,527 | 2,500 | 2,521 | 5,100 |
| 2023/03/20 | 2,500 | 2,500 | 2,457 | 2,461 | 380 |
| 2023/03/17 | 2,504 | 2,512 | 2,504 | 2,509 | 310 |
| 2023/03/16 | 2,450 | 2,464 | 2,450 | 2,460 | 14,290 |
| 2023/03/15 | 2,475 | 2,497 | 2,475 | 2,497 | 170 |
| 2023/03/14 | 2,450 | 2,456 | 2,435 | 2,452 | 3,390 |
| 2023/03/13 | 2,517 | 2,517 | 2,483 | 2,487 | 10,580 |
| 2023/03/10 | 2,524 | 2,524 | 2,505 | 2,518 | 1,700 |
| 2023/03/09 | 2,628 | 2,628 | 2,582 | 2,582 | 1,420 |
| 2023/03/08 | 2,624 | 2,629 | 2,617 | 2,628 | 2,640 |
| 2023/03/07 | 2,637 | 2,641 | 2,633 | 2,639 | 720 |
| 2023/03/06 | 2,635 | 2,635 | 2,622 | 2,627 | 2,450 |
| 2023/03/03 | 2,570 | 2,597 | 2,570 | 2,596 | 1,670 |
| 2023/03/02 | 2,611 | 2,611 | 2,566 | 2,568 | 1,650 |
| 2023/03/01 | 2,573 | 2,586 | 2,573 | 2,585 | 240 |
| 2023/02/28 | 2,595 | 2,595 | 2,592 | 2,594 | 60 |
| 2023/02/27 | 2,578 | 2,585 | 2,578 | 2,585 | 60 |
| 2023/02/24 | 2,577 | 2,580 | 2,577 | 2,579 | 100 |
| 2023/02/22 | 2,585 | 2,585 | 2,574 | 2,577 | 860 |
| 2023/02/21 | 2,607 | 2,607 | 2,601 | 2,601 | 40 |
| 2023/02/20 | 2,625 | 2,625 | 2,606 | 2,609 | 220 |
| 2023/02/17 | 2,607 | 2,623 | 2,607 | 2,623 | 380 |
| 2023/02/16 | 2,650 | 2,662 | 2,650 | 2,657 | 6,520 |
| 2023/02/15 | 2,623 | 2,623 | 2,617 | 2,617 | 30 |
| 2023/02/14 | 2,608 | 2,615 | 2,605 | 2,605 | 1,320 |
| 2023/02/13 | 2,558 | 2,574 | 2,558 | 2,574 | 310 |
| 2023/02/10 | 2,592 | 2,592 | 2,558 | 2,558 | 90 |
| 2023/02/09 | 2,583 | 2,594 | 2,583 | 2,592 | 50,480 |
| 2023/02/08 | 2,600 | 2,606 | 2,597 | 2,606 | 940 |
| 2023/02/07 | 2,575 | 2,603 | 2,575 | 2,598 | 660 |
| 2023/02/06 | 2,549 | 2,604 | 2,549 | 2,588 | 5,500 |
| 2023/02/03 | 2,550 | 2,567 | 2,544 | 2,547 | 53,620 |
| 2023/02/02 | 2,550 | 2,550 | 2,527 | 2,536 | 1,330 |
| 2023/02/01 | 2,525 | 2,534 | 2,525 | 2,533 | 370 |
| 2023/01/31 | 2,534 | 2,534 | 2,503 | 2,503 | 120 |
| 2023/01/30 | 2,524 | 2,531 | 2,521 | 2,521 | 910 |
| 2023/01/27 | 2,511 | 2,520 | 2,511 | 2,518 | 350 |
| 2023/01/26 | 2,503 | 2,503 | 2,485 | 2,485 | 480 |
| 2023/01/25 | 2,491 | 2,496 | 2,488 | 2,496 | 780 |
| 2023/01/24 | 2,496 | 2,513 | 2,496 | 2,502 | 780 |
| 2023/01/23 | 2,463 | 2,500 | 2,451 | 2,468 | 710 |
| 2023/01/20 | 2,400 | 2,445 | 2,398 | 2,413 | 310 |
| 2023/01/19 | 2,413 | 2,414 | 2,398 | 2,399 | 2,010 |
| 2023/01/18 | 2,446 | 2,506 | 2,444 | 2,496 | 800 |
| 2023/01/17 | 2,446 | 2,455 | 2,446 | 2,453 | 40 |
| 2023/01/16 | 2,431 | 2,490 | 2,431 | 2,446 | 110 |
| 2023/01/13 | 2,496 | 2,496 | 2,450 | 2,453 | 340 |
| 2023/01/12 | 2,500 | 2,500 | 2,495 | 2,497 | 2,790 |
| 2023/01/11 | 2,460 | 2,477 | 2,460 | 2,473 | 270 |
| 2023/01/10 | 2,459 | 2,459 | 2,436 | 2,440 | 280 |
| 2023/01/06 | 2,426 | 2,444 | 2,425 | 2,444 | 260 |
| 2023/01/05 | 2,442 | 2,442 | 2,414 | 2,426 | 6,120 |
| 2023/01/04 | 2,410 | 2,410 | 2,385 | 2,392 | 990 |