(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 |
|---|---|---|---|---|---|
| 2024/10/04 | 3,984 | 3,984 | 3,973 | 3,982 | 260 |
| 2024/10/03 | 3,986 | 4,000 | 3,986 | 4,000 | 280 |
| 2024/10/02 | 3,909 | 3,909 | 3,899 | 3,906 | 590 |
| 2024/10/01 | 3,961 | 3,961 | 3,950 | 3,960 | 27,750 |
| 2024/09/30 | 3,992 | 3,992 | 3,891 | 3,891 | 28,080 |
| 2024/09/27 | 3,964 | 4,012 | 3,964 | 4,004 | 13,520 |
| 2024/09/26 | 3,945 | 3,975 | 3,945 | 3,975 | 84,270 |
| 2024/09/25 | 3,909 | 3,911 | 3,899 | 3,899 | 160 |
| 2024/09/24 | 3,866 | 3,912 | 3,866 | 3,912 | 25,640 |
| 2024/09/20 | 3,882 | 3,882 | 3,866 | 3,866 | 920 |
| 2024/09/19 | 3,840 | 3,872 | 3,840 | 3,870 | 124,240 |
| 2024/09/18 | 3,794 | 3,794 | 3,793 | 3,793 | 20 |
| 2024/09/17 | 3,771 | 3,771 | 3,764 | 3,764 | 210 |
| 2024/09/13 | 3,775 | 3,776 | 3,763 | 3,771 | 15,970 |
| 2024/09/12 | 3,763 | 3,781 | 3,763 | 3,781 | 900 |
| 2024/09/11 | 3,736 | 3,736 | 3,693 | 3,693 | 30 |
| 2024/09/10 | 3,747 | 3,747 | 3,701 | 3,736 | 510 |
| 2024/09/09 | 3,692 | 3,747 | 3,692 | 3,717 | 21,670 |
| 2024/09/06 | 3,792 | 3,792 | 3,762 | 3,762 | 15,990 |
| 2024/09/05 | 3,815 | 3,815 | 3,799 | 3,799 | 170 |
| 2024/09/04 | 3,846 | 3,850 | 3,825 | 3,825 | 700 |
| 2024/09/03 | 3,977 | 3,984 | 3,962 | 3,962 | 10,610 |
| 2024/09/02 | 3,970 | 3,976 | 3,956 | 3,967 | 260 |
| 2024/08/30 | 3,892 | 3,900 | 3,882 | 3,900 | 1,200 |
| 2024/08/29 | 3,876 | 3,876 | 3,876 | 3,876 | 300 |
| 2024/08/28 | 3,904 | 3,913 | 3,904 | 3,911 | 10,540 |
| 2024/08/27 | 3,905 | 3,925 | 3,905 | 3,923 | 37,880 |
| 2024/08/26 | 3,957 | 3,957 | 3,887 | 3,943 | 195,730 |
| 2024/08/23 | 3,900 | 3,930 | 3,900 | 3,908 | 150 |
| 2024/08/22 | 3,906 | 3,944 | 3,906 | 3,933 | 240 |
| 2024/08/21 | 3,970 | 3,970 | 3,900 | 3,900 | 360 |
| 2024/08/20 | 3,954 | 3,970 | 3,954 | 3,970 | 230 |
| 2024/08/19 | 3,970 | 3,970 | 3,910 | 3,910 | 2,060 |
| 2024/08/16 | 3,968 | 3,990 | 3,961 | 3,990 | 1,230 |
| 2024/08/15 | 3,831 | 3,887 | 3,831 | 3,878 | 1,590 |
| 2024/08/14 | 3,820 | 3,840 | 3,820 | 3,831 | 700 |
| 2024/08/13 | 3,810 | 3,813 | 3,770 | 3,813 | 880 |
| 2024/08/09 | 3,765 | 3,810 | 3,762 | 3,810 | 680 |
| 2024/08/08 | 3,700 | 3,700 | 3,635 | 3,656 | 380 |
| 2024/08/07 | 3,636 | 3,738 | 3,636 | 3,738 | 2,210 |
| 2024/08/06 | 3,664 | 3,700 | 3,650 | 3,700 | 42,220 |
| 2024/08/05 | 3,713 | 3,713 | 3,557 | 3,557 | 3,200 |
| 2024/08/02 | 3,900 | 3,907 | 3,881 | 3,881 | 1,770 |
| 2024/08/01 | 4,000 | 4,000 | 3,962 | 3,993 | 270 |
| 2024/07/31 | 4,001 | 4,039 | 4,000 | 4,032 | 122,640 |
| 2024/07/30 | 4,045 | 4,045 | 4,042 | 4,042 | 320 |
| 2024/07/29 | 4,024 | 4,074 | 4,024 | 4,055 | 940 |
| 2024/07/26 | 4,013 | 4,024 | 4,010 | 4,020 | 930 |
| 2024/07/25 | 4,041 | 4,047 | 4,008 | 4,011 | 1,750 |
| 2024/07/24 | 4,163 | 4,170 | 4,121 | 4,121 | 1,260 |
| 2024/07/23 | 4,224 | 4,224 | 4,210 | 4,210 | 410 |
| 2024/07/22 | 4,205 | 4,209 | 4,195 | 4,195 | 2,180 |
| 2024/07/19 | 4,199 | 4,304 | 4,199 | 4,246 | 420 |
| 2024/07/18 | 4,225 | 4,279 | 4,220 | 4,238 | 1,870 |
| 2024/07/17 | 4,340 | 4,360 | 4,322 | 4,322 | 4,510 |
| 2024/07/16 | 4,320 | 4,338 | 4,319 | 4,338 | 4,440 |
| 2024/07/12 | 4,348 | 4,348 | 4,264 | 4,295 | 1,160 |
| 2024/07/11 | 4,400 | 4,427 | 4,396 | 4,406 | 1,640 |
| 2024/07/10 | 4,350 | 4,357 | 4,350 | 4,354 | 410 |
| 2024/07/09 | 4,345 | 4,345 | 4,329 | 4,337 | 900 |
| 2024/07/08 | 4,343 | 4,343 | 4,298 | 4,306 | 3,510 |
| 2024/07/05 | 4,310 | 4,310 | 4,290 | 4,297 | 1,040 |
| 2024/07/04 | 4,296 | 4,313 | 4,296 | 4,313 | 260 |
| 2024/07/03 | 4,300 | 4,300 | 4,280 | 4,294 | 3,380 |
| 2024/07/02 | 4,256 | 4,260 | 4,250 | 4,260 | 440 |
| 2024/07/01 | 4,326 | 4,326 | 4,233 | 4,249 | 1,250 |
| 2024/06/28 | 4,248 | 4,261 | 4,244 | 4,256 | 720 |
| 2024/06/27 | 4,228 | 4,228 | 4,215 | 4,218 | 390 |
| 2024/06/26 | 4,216 | 4,225 | 4,216 | 4,220 | 1,140 |
| 2024/06/25 | 4,196 | 4,198 | 4,167 | 4,194 | 970 |
| 2024/06/24 | 4,215 | 4,217 | 4,196 | 4,210 | 660 |
| 2024/06/21 | 4,199 | 4,200 | 4,195 | 4,200 | 270 |
| 2024/06/20 | 4,250 | 4,250 | 4,188 | 4,201 | 680 |
| 2024/06/19 | 4,207 | 4,207 | 4,176 | 4,183 | 35,620 |
| 2024/06/18 | 4,154 | 4,163 | 4,154 | 4,160 | 460 |
| 2024/06/17 | 4,130 | 4,130 | 4,125 | 4,129 | 1,010 |
| 2024/06/14 | 4,120 | 4,189 | 4,119 | 4,149 | 260 |
| 2024/06/13 | 4,094 | 4,109 | 4,075 | 4,109 | 810 |
| 2024/06/12 | 4,069 | 4,072 | 4,051 | 4,072 | 200 |
| 2024/06/11 | 4,098 | 4,098 | 4,047 | 4,051 | 950 |
| 2024/06/10 | 4,019 | 4,053 | 4,019 | 4,050 | 330 |
| 2024/06/07 | 4,020 | 4,022 | 4,017 | 4,021 | 460 |
| 2024/06/06 | 4,037 | 4,037 | 4,016 | 4,021 | 380 |
| 2024/06/05 | 3,969 | 4,017 | 3,965 | 4,017 | 550 |
| 2024/06/04 | 3,981 | 3,986 | 3,975 | 3,980 | 570 |
| 2024/06/03 | 4,005 | 4,016 | 4,003 | 4,016 | 380 |
| 2024/05/31 | 3,950 | 3,950 | 3,940 | 3,947 | 310 |
| 2024/05/30 | 3,998 | 3,998 | 3,962 | 3,962 | 230 |
| 2024/05/29 | 4,004 | 4,005 | 4,000 | 4,000 | 220 |
| 2024/05/28 | 3,991 | 4,069 | 3,991 | 4,003 | 430 |
| 2024/05/27 | 3,983 | 3,993 | 3,983 | 3,991 | 600 |
| 2024/05/24 | 4,000 | 4,000 | 3,980 | 3,980 | 70 |
| 2024/05/23 | 4,003 | 4,017 | 3,965 | 4,016 | 660 |
| 2024/05/22 | 4,030 | 4,030 | 3,988 | 3,991 | 450 |
| 2024/05/21 | 3,979 | 3,982 | 3,979 | 3,980 | 270 |
| 2024/05/20 | 4,024 | 4,024 | 3,959 | 3,965 | 980 |
| 2024/05/17 | 3,960 | 3,960 | 3,950 | 3,954 | 40 |
| 2024/05/16 | 3,926 | 3,929 | 3,880 | 3,918 | 480 |
| 2024/05/15 | 3,927 | 3,928 | 3,905 | 3,926 | 290 |
| 2024/05/14 | 3,885 | 3,904 | 3,885 | 3,903 | 360 |
| 2024/05/13 | 3,887 | 3,887 | 3,882 | 3,885 | 50 |
| 2024/05/09 | 3,850 | 3,855 | 3,850 | 3,853 | 210 |
| 2024/05/08 | 3,849 | 3,849 | 3,834 | 3,848 | 120 |
| 2024/05/07 | 3,788 | 3,828 | 3,788 | 3,826 | 270 |
| 2024/05/02 | 3,807 | 3,807 | 3,753 | 3,757 | 680 |
| 2024/05/01 | 3,872 | 3,872 | 3,802 | 3,807 | 490 |
| 2024/04/30 | 3,817 | 3,845 | 3,817 | 3,842 | 290 |
| 2024/04/26 | 3,791 | 3,815 | 3,791 | 3,815 | 80 |
| 2024/04/24 | 3,737 | 3,756 | 3,737 | 3,754 | 1,150 |
| 2024/04/23 | 3,673 | 3,697 | 3,673 | 3,694 | 150 |
| 2024/04/22 | 3,670 | 3,670 | 3,670 | 3,670 | 10 |
| 2024/04/19 | 3,715 | 3,715 | 3,602 | 3,652 | 350 |
| 2024/04/18 | 3,720 | 3,720 | 3,698 | 3,709 | 250 |
| 2024/04/17 | 3,735 | 3,735 | 3,732 | 3,732 | 430 |
| 2024/04/16 | 3,724 | 3,727 | 3,717 | 3,720 | 160 |
| 2024/04/15 | 3,761 | 3,761 | 3,755 | 3,755 | 70 |
| 2024/04/12 | 3,796 | 3,801 | 3,796 | 3,801 | 110 |
| 2024/04/11 | 3,772 | 3,772 | 3,755 | 3,758 | 50 |
| 2024/04/10 | 3,770 | 3,772 | 3,770 | 3,772 | 70 |
| 2024/04/09 | 3,769 | 3,771 | 3,766 | 3,771 | 260 |
| 2024/04/08 | 3,731 | 3,812 | 3,731 | 3,755 | 410 |
| 2024/04/05 | 3,715 | 3,715 | 3,700 | 3,711 | 550 |
| 2024/04/04 | 3,774 | 3,782 | 3,774 | 3,782 | 210 |
| 2024/04/03 | 3,769 | 3,769 | 3,756 | 3,761 | 130 |
| 2024/04/02 | 3,792 | 3,810 | 3,786 | 3,788 | 60 |
| 2024/04/01 | 3,804 | 3,807 | 3,804 | 3,806 | 80 |
| 2024/03/29 | 3,792 | 3,795 | 3,792 | 3,795 | 40 |
| 2024/03/28 | 3,784 | 3,792 | 3,784 | 3,792 | 640 |
| 2024/03/27 | 3,774 | 3,785 | 3,774 | 3,782 | 910 |
| 2024/03/26 | 3,777 | 3,777 | 3,771 | 3,772 | 210 |
| 2024/03/25 | 3,781 | 3,781 | 3,769 | 3,772 | 280 |
| 2024/03/22 | 3,790 | 3,790 | 3,782 | 3,782 | 860 |
| 2024/03/21 | 3,764 | 3,766 | 3,761 | 3,766 | 570 |
| 2024/03/19 | 3,656 | 3,687 | 3,655 | 3,686 | 590 |
| 2024/03/18 | 3,641 | 3,651 | 3,641 | 3,651 | 70 |
| 2024/03/15 | 3,640 | 3,646 | 3,640 | 3,641 | 990 |
| 2024/03/14 | 3,639 | 3,640 | 3,639 | 3,640 | 120 |
| 2024/03/13 | 3,635 | 3,635 | 3,627 | 3,630 | 430 |
| 2024/03/12 | 3,611 | 3,611 | 3,582 | 3,611 | 420 |
| 2024/03/11 | 3,622 | 3,622 | 3,567 | 3,567 | 740 |
| 2024/03/08 | 3,644 | 3,644 | 3,611 | 3,622 | 90 |
| 2024/03/07 | 3,625 | 3,625 | 3,597 | 3,600 | 370 |
| 2024/03/06 | 3,646 | 3,646 | 3,643 | 3,644 | 550 |
| 2024/03/05 | 3,688 | 3,688 | 3,683 | 3,683 | 390 |
| 2024/03/04 | 3,700 | 3,700 | 3,686 | 3,688 | 410 |
| 2024/03/01 | 3,658 | 3,678 | 3,655 | 3,678 | 2,690 |
| 2024/02/29 | 3,651 | 3,652 | 3,638 | 3,641 | 210 |
| 2024/02/28 | 3,654 | 3,658 | 3,654 | 3,658 | 530 |
| 2024/02/27 | 3,657 | 3,657 | 3,650 | 3,650 | 430 |
| 2024/02/26 | 3,670 | 3,670 | 3,653 | 3,662 | 1,250 |
| 2024/02/22 | 3,619 | 3,620 | 3,612 | 3,619 | 630 |
| 2024/02/21 | 3,575 | 3,575 | 3,564 | 3,573 | 170 |
| 2024/02/20 | 3,593 | 3,595 | 3,590 | 3,594 | 230 |
| 2024/02/19 | 3,614 | 3,614 | 3,593 | 3,593 | 410 |
| 2024/02/16 | 3,608 | 3,616 | 3,608 | 3,614 | 540 |
| 2024/02/15 | 3,603 | 3,606 | 3,593 | 3,604 | 1,150 |
| 2024/02/14 | 3,585 | 3,590 | 3,574 | 3,580 | 1,740 |
| 2024/02/13 | 3,644 | 3,644 | 3,590 | 3,598 | 70 |
| 2024/02/09 | 3,575 | 3,577 | 3,574 | 3,574 | 270 |
| 2024/02/08 | 3,578 | 3,620 | 3,546 | 3,553 | 1,200 |
| 2024/02/07 | 3,514 | 3,514 | 3,514 | 3,514 | 220 |
| 2024/02/06 | 3,519 | 3,524 | 3,519 | 3,524 | 560 |
| 2024/02/05 | 3,522 | 3,528 | 3,516 | 3,516 | 11,960 |
| 2024/02/02 | 3,455 | 3,460 | 3,390 | 3,458 | 910 |
| 2024/02/01 | 3,447 | 3,447 | 3,418 | 3,422 | 960 |
| 2024/01/31 | 3,465 | 3,479 | 3,465 | 3,477 | 520 |
| 2024/01/30 | 3,493 | 3,493 | 3,465 | 3,465 | 110 |
| 2024/01/29 | 3,473 | 3,481 | 3,473 | 3,481 | 360 |
| 2024/01/26 | 3,463 | 3,463 | 3,462 | 3,463 | 300 |
| 2024/01/25 | 3,484 | 3,484 | 3,456 | 3,456 | 480 |
| 2024/01/24 | 3,471 | 3,500 | 3,468 | 3,500 | 170 |
| 2024/01/23 | 3,451 | 3,451 | 3,448 | 3,448 | 150 |
| 2024/01/22 | 3,450 | 3,452 | 3,447 | 3,451 | 340 |
| 2024/01/19 | 3,407 | 3,420 | 3,403 | 3,420 | 1,160 |
| 2024/01/18 | 3,376 | 3,377 | 3,370 | 3,370 | 320 |
| 2024/01/17 | 3,377 | 3,380 | 3,370 | 3,373 | 520 |
| 2024/01/16 | 3,342 | 3,350 | 3,342 | 3,350 | 7,010 |
| 2024/01/15 | 3,331 | 3,338 | 3,329 | 3,336 | 500 |
| 2024/01/12 | 3,333 | 3,337 | 3,330 | 3,330 | 350 |
| 2024/01/11 | 3,333 | 3,353 | 3,333 | 3,353 | 1,340 |
| 2024/01/10 | 3,313 | 3,313 | 3,301 | 3,306 | 850 |
| 2024/01/09 | 3,267 | 3,301 | 3,267 | 3,290 | 980 |
| 2024/01/05 | 3,266 | 3,266 | 3,262 | 3,266 | 1,410 |
| 2024/01/04 | 3,255 | 3,255 | 3,234 | 3,246 | 300 |