(NEXT FUNDS) S&P500 半導体・半導体製造装置35%(346A)の株価時系列情報
(NEXT FUNDS) S&P500 半導体・半導体製造装置35%(346A)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 |
|---|---|---|---|---|---|
| 2026/05/29 | 5,250 | 5,280 | 5,231 | 5,280 | 11,594 |
| 2026/05/28 | 5,200 | 5,229 | 5,081 | 5,157 | 32,597 |
| 2026/05/27 | 5,265 | 5,280 | 5,222 | 5,270 | 26,277 |
| 2026/05/26 | 5,130 | 5,130 | 4,900 | 5,085 | 47,567 |
| 2026/05/25 | 5,100 | 5,299 | 5,096 | 5,145 | 34,646 |
| 2026/05/22 | 5,020 | 5,049 | 5,000 | 5,000 | 14,497 |
| 2026/05/21 | 4,950 | 5,030 | 4,927 | 5,020 | 27,114 |
| 2026/05/20 | 4,836 | 4,874 | 4,798 | 4,874 | 11,267 |
| 2026/05/19 | 4,899 | 4,925 | 4,812 | 4,825 | 15,715 |
| 2026/05/18 | 4,950 | 4,965 | 4,858 | 4,895 | 28,130 |
| 2026/05/15 | 5,158 | 5,198 | 5,008 | 5,017 | 49,857 |
| 2026/05/14 | 5,100 | 5,110 | 5,026 | 5,090 | 35,286 |
| 2026/05/13 | 4,955 | 5,044 | 4,938 | 5,044 | 18,277 |
| 2026/05/12 | 5,070 | 5,081 | 4,983 | 5,011 | 36,492 |
| 2026/05/11 | 5,000 | 5,025 | 4,960 | 5,005 | 27,919 |
| 2026/05/08 | 4,705 | 4,760 | 4,691 | 4,755 | 14,237 |
| 2026/05/07 | 4,718 | 4,769 | 4,705 | 4,725 | 42,478 |
| 2026/05/01 | 4,480 | 4,585 | 4,439 | 4,585 | 14,967 |
| 2026/04/30 | 4,543 | 4,608 | 4,485 | 4,485 | 31,659 |
| 2026/04/28 | 4,560 | 4,560 | 4,500 | 4,543 | 29,372 |
| 2026/04/27 | 4,519 | 4,566 | 4,505 | 4,549 | 45,023 |
| 2026/04/24 | 4,405 | 4,430 | 4,381 | 4,430 | 34,784 |
| 2026/04/23 | 4,345 | 4,345 | 4,265 | 4,335 | 18,837 |
| 2026/04/22 | 4,200 | 4,236 | 4,200 | 4,232 | 9,290 |
| 2026/04/21 | 4,172 | 4,199 | 4,172 | 4,186 | 10,669 |
| 2026/04/20 | 4,234 | 4,234 | 4,158 | 4,180 | 17,081 |
| 2026/04/17 | 4,163 | 4,164 | 4,129 | 4,164 | 10,650 |
| 2026/04/16 | 4,085 | 4,150 | 4,076 | 4,145 | 17,082 |
| 2026/04/15 | 4,090 | 4,095 | 4,041 | 4,045 | 23,235 |
| 2026/04/14 | 4,037 | 4,037 | 3,974 | 3,988 | 13,844 |
| 2026/04/13 | 3,850 | 3,905 | 3,836 | 3,897 | 13,845 |
| 2026/04/10 | 3,805 | 3,831 | 3,805 | 3,829 | 21,546 |
| 2026/04/09 | 3,734 | 3,735 | 3,710 | 3,725 | 4,914 |
| 2026/04/08 | 3,705 | 3,735 | 3,686 | 3,735 | 14,140 |
| 2026/04/07 | 3,539 | 3,539 | 3,501 | 3,505 | 1,434 |
| 2026/04/06 | 3,476 | 3,515 | 3,401 | 3,507 | 4,183 |
| 2026/04/03 | 3,500 | 3,500 | 3,465 | 3,475 | 2,244 |
| 2026/03/27 | 3,450 | 3,450 | 3,408 | 3,445 | 5,198 |
| 2026/03/26 | 3,545 | 3,559 | 3,511 | 3,511 | 1,267 |
| 2026/03/25 | 3,495 | 3,565 | 3,495 | 3,532 | 5,529 |
| 2026/03/24 | 3,500 | 3,500 | 3,440 | 3,485 | 3,519 |
| 2026/03/23 | 3,460 | 3,460 | 3,410 | 3,410 | 20,104 |
| 2026/03/19 | 3,530 | 3,564 | 3,525 | 3,525 | 4,507 |
| 2026/03/18 | 3,560 | 3,591 | 3,556 | 3,585 | 5,184 |
| 2026/03/17 | 3,542 | 3,572 | 3,542 | 3,555 | 2,211 |
| 2026/03/16 | 3,550 | 3,554 | 3,526 | 3,528 | 4,514 |
| 2026/03/13 | 3,555 | 3,565 | 3,520 | 3,550 | 10,784 |
| 2026/03/12 | 3,600 | 3,614 | 3,570 | 3,585 | 5,306 |
| 2026/03/11 | 3,598 | 3,620 | 3,580 | 3,580 | 13,943 |
| 2026/03/10 | 3,525 | 3,547 | 3,510 | 3,530 | 8,115 |
| 2026/03/09 | 3,368 | 3,415 | 3,308 | 3,374 | 10,696 |
| 2026/03/06 | 3,520 | 3,548 | 3,516 | 3,548 | 5,771 |
| 2026/03/05 | 3,615 | 3,615 | 3,500 | 3,500 | 9,409 |
| 2026/03/04 | 3,450 | 3,470 | 3,386 | 3,405 | 8,891 |
| 2026/03/03 | 3,519 | 3,544 | 3,481 | 3,481 | 15,938 |
| 2026/03/02 | 3,460 | 3,499 | 3,449 | 3,449 | 19,731 |
| 2026/02/27 | 3,570 | 3,570 | 3,543 | 3,560 | 27,990 |
| 2026/02/26 | 3,695 | 3,695 | 3,675 | 3,686 | 17,896 |
| 2026/02/25 | 3,660 | 3,667 | 3,635 | 3,660 | 11,678 |
| 2026/02/24 | 3,601 | 3,646 | 3,601 | 3,635 | 8,431 |
| 2026/02/20 | 3,600 | 3,619 | 3,583 | 3,596 | 6,770 |
| 2026/02/19 | 3,575 | 3,610 | 3,570 | 3,610 | 26,785 |
| 2026/02/18 | 3,483 | 3,532 | 3,483 | 3,516 | 4,415 |
| 2026/02/17 | 3,500 | 3,503 | 3,432 | 3,440 | 5,762 |
| 2026/02/16 | 3,510 | 3,510 | 3,471 | 3,485 | 30,528 |
| 2026/02/13 | 3,525 | 3,559 | 3,503 | 3,510 | 17,008 |
| 2026/02/12 | 3,600 | 3,600 | 3,570 | 3,595 | 12,814 |
| 2026/02/10 | 3,600 | 3,618 | 3,561 | 3,598 | 19,058 |
| 2026/02/09 | 3,603 | 3,606 | 3,545 | 3,545 | 47,823 |
| 2026/02/06 | 3,315 | 3,400 | 3,283 | 3,400 | 90,733 |
| 2026/02/05 | 3,445 | 3,590 | 3,393 | 3,590 | 180,134 |
| 2026/02/04 | 3,500 | 3,530 | 3,490 | 3,530 | 18,027 |
| 2026/02/03 | 3,620 | 3,643 | 3,612 | 3,636 | 16,694 |
| 2026/02/02 | 3,581 | 3,585 | 3,467 | 3,472 | 24,089 |
| 2026/01/30 | 3,650 | 3,650 | 3,560 | 3,605 | 10,119 |
| 2026/01/29 | 3,596 | 3,645 | 3,596 | 3,640 | 35,393 |
| 2026/01/28 | 3,555 | 3,621 | 3,553 | 3,621 | 40,554 |
| 2026/01/27 | 3,521 | 3,547 | 3,508 | 3,545 | 10,099 |
| 2026/01/26 | 3,515 | 3,515 | 3,483 | 3,507 | 18,453 |
| 2026/01/23 | 3,601 | 3,621 | 3,596 | 3,620 | 10,466 |
| 2026/01/22 | 3,630 | 3,652 | 3,629 | 3,643 | 22,934 |
| 2026/01/21 | 3,558 | 3,561 | 3,522 | 3,560 | 17,891 |
| 2026/01/20 | 3,589 | 3,597 | 3,561 | 3,561 | 10,691 |
| 2026/01/19 | 3,615 | 3,615 | 3,561 | 3,577 | 20,520 |
| 2026/01/16 | 3,635 | 3,643 | 3,616 | 3,643 | 8,583 |
| 2026/01/15 | 3,550 | 3,584 | 3,525 | 3,584 | 42,207 |
| 2026/01/14 | 3,605 | 3,630 | 3,605 | 3,620 | 10,228 |
| 2026/01/13 | 3,555 | 3,587 | 3,552 | 3,575 | 45,895 |
| 2026/01/09 | 3,485 | 3,485 | 3,432 | 3,475 | 15,764 |
| 2026/01/08 | 3,530 | 3,530 | 3,484 | 3,490 | 12,385 |
| 2026/01/07 | 3,522 | 3,539 | 3,510 | 3,510 | 16,979 |
| 2026/01/06 | 3,510 | 3,510 | 3,466 | 3,504 | 15,494 |
| 2026/01/05 | 3,515 | 3,522 | 3,485 | 3,522 | 40,815 |
| 2025/12/30 | 3,414 | 3,418 | 3,404 | 3,404 | 6,550 |
| 2025/12/29 | 3,450 | 3,450 | 3,428 | 3,428 | 16,668 |
| 2025/12/26 | 3,427 | 3,450 | 3,418 | 3,450 | 36,422 |
| 2025/12/25 | 3,420 | 3,445 | 3,400 | 3,445 | 8,053 |
| 2025/12/24 | 3,398 | 3,413 | 3,390 | 3,390 | 11,155 |
| 2025/12/23 | 3,395 | 3,395 | 3,335 | 3,335 | 10,489 |
| 2025/12/22 | 3,365 | 3,385 | 3,357 | 3,382 | 39,983 |
| 2025/12/19 | 3,200 | 3,240 | 3,200 | 3,230 | 6,845 |
| 2025/12/18 | 3,145 | 3,190 | 3,145 | 3,182 | 10,185 |
| 2025/12/17 | 3,248 | 3,267 | 3,219 | 3,254 | 18,119 |
| 2025/12/16 | 3,320 | 3,329 | 3,203 | 3,215 | 27,573 |
| 2025/12/15 | 3,320 | 3,335 | 3,315 | 3,320 | 27,219 |
| 2025/12/12 | 3,488 | 3,495 | 3,454 | 3,480 | 73,972 |
| 2025/12/11 | 3,570 | 3,570 | 3,471 | 3,495 | 68,017 |
| 2025/12/10 | 3,553 | 3,565 | 3,535 | 3,565 | 7,012 |
| 2025/12/09 | 3,535 | 3,547 | 3,517 | 3,524 | 14,478 |
| 2025/12/08 | 3,460 | 3,477 | 3,431 | 3,477 | 13,148 |
| 2025/12/05 | 3,411 | 3,425 | 3,396 | 3,417 | 15,917 |
| 2025/12/04 | 3,425 | 3,425 | 3,389 | 3,392 | 17,410 |
| 2025/12/03 | 3,420 | 3,420 | 3,388 | 3,414 | 14,541 |
| 2025/12/02 | 3,450 | 3,450 | 3,360 | 3,380 | 28,374 |
| 2025/12/01 | 3,450 | 3,450 | 3,353 | 3,380 | 19,049 |
| 2025/11/28 | 3,400 | 3,425 | 3,395 | 3,425 | 2,965 |
| 2025/11/27 | 3,426 | 3,430 | 3,384 | 3,390 | 8,004 |
| 2025/11/26 | 3,340 | 3,351 | 3,310 | 3,335 | 5,511 |
| 2025/11/25 | 3,320 | 3,325 | 3,295 | 3,298 | 26,791 |
| 2025/11/21 | 3,195 | 3,211 | 3,174 | 3,190 | 136,961 |
| 2025/11/20 | 3,415 | 3,455 | 3,405 | 3,454 | 67,002 |
| 2025/11/19 | 3,190 | 3,215 | 3,160 | 3,190 | 11,698 |
| 2025/11/18 | 3,265 | 3,268 | 3,192 | 3,200 | 25,417 |
| 2025/11/17 | 3,275 | 3,310 | 3,268 | 3,300 | 10,372 |
| 2025/11/14 | 3,275 | 3,275 | 3,230 | 3,255 | 19,871 |
| 2025/11/13 | 3,355 | 3,408 | 3,355 | 3,394 | 13,974 |
| 2025/11/12 | 3,350 | 3,395 | 3,337 | 3,395 | 13,101 |
| 2025/11/11 | 3,429 | 3,435 | 3,390 | 3,390 | 12,086 |
| 2025/11/10 | 3,335 | 3,384 | 3,308 | 3,384 | 19,179 |
| 2025/11/07 | 3,309 | 3,330 | 3,279 | 3,330 | 15,012 |
| 2025/11/06 | 3,415 | 3,420 | 3,379 | 3,400 | 14,892 |
| 2025/11/05 | 3,311 | 3,350 | 3,263 | 3,350 | 28,412 |
| 2025/11/04 | 3,500 | 3,500 | 3,408 | 3,408 | 47,349 |
| 2025/10/31 | 3,502 | 3,510 | 3,480 | 3,507 | 25,236 |
| 2025/10/30 | 3,520 | 3,561 | 3,500 | 3,530 | 68,299 |
| 2025/10/29 | 3,415 | 3,485 | 3,415 | 3,485 | 21,064 |
| 2025/10/28 | 3,380 | 3,380 | 3,333 | 3,346 | 11,017 |
| 2025/10/27 | 3,325 | 3,350 | 3,301 | 3,350 | 21,291 |
| 2025/10/24 | 3,200 | 3,233 | 3,200 | 3,233 | 11,287 |
| 2025/10/23 | 3,125 | 3,155 | 3,106 | 3,155 | 27,317 |
| 2025/10/22 | 3,180 | 3,180 | 3,141 | 3,158 | 26,037 |
| 2025/10/21 | 3,175 | 3,186 | 3,161 | 3,186 | 4,441 |
| 2025/10/20 | 3,165 | 3,169 | 3,143 | 3,167 | 7,023 |
| 2025/10/17 | 3,135 | 3,145 | 3,098 | 3,101 | 9,774 |
| 2025/10/16 | 3,150 | 3,175 | 3,124 | 3,175 | 9,658 |
| 2025/10/15 | 3,101 | 3,124 | 3,092 | 3,119 | 22,900 |
| 2025/10/14 | 3,200 | 3,227 | 3,135 | 3,149 | 40,667 |
| 2025/10/10 | 3,230 | 3,254 | 3,225 | 3,250 | 28,528 |
| 2025/10/09 | 3,219 | 3,221 | 3,203 | 3,221 | 11,410 |
| 2025/10/08 | 3,115 | 3,135 | 3,110 | 3,122 | 7,452 |
| 2025/10/07 | 3,105 | 3,111 | 3,093 | 3,109 | 26,355 |
| 2025/10/06 | 3,075 | 3,232 | 3,061 | 3,232 | 33,120 |
| 2025/10/03 | 3,021 | 3,047 | 3,021 | 3,043 | 22,593 |
| 2025/10/02 | 2,971 | 2,999 | 2,971 | 2,999 | 23,039 |
| 2025/10/01 | 2,951 | 2,951 | 2,924 | 2,926 | 11,710 |
| 2025/09/30 | 2,958 | 2,958 | 2,924 | 2,930 | 63,558 |
| 2025/09/29 | 2,981 | 2,981 | 2,945 | 2,958 | 20,854 |
| 2025/09/26 | 2,939 | 2,950 | 2,930 | 2,950 | 15,685 |
| 2025/09/25 | 2,941 | 2,947 | 2,926 | 2,933 | 10,673 |
| 2025/09/24 | 2,923 | 2,928 | 2,902 | 2,921 | 10,855 |
| 2025/09/22 | 2,911 | 2,917 | 2,897 | 2,908 | 9,569 |
| 2025/09/19 | 2,901 | 2,922 | 2,891 | 2,900 | 13,968 |
| 2025/09/18 | 2,879 | 2,879 | 2,840 | 2,863 | 15,104 |
| 2025/09/17 | 2,940 | 2,940 | 2,861 | 2,864 | 12,943 |
| 2025/09/16 | 2,925 | 2,925 | 2,897 | 2,906 | 13,697 |
| 2025/09/12 | 2,890 | 2,890 | 2,865 | 2,875 | 11,826 |
| 2025/09/11 | 2,870 | 2,898 | 2,870 | 2,890 | 20,978 |
| 2025/09/10 | 2,787 | 2,820 | 2,787 | 2,820 | 9,541 |
| 2025/09/09 | 2,767 | 2,775 | 2,759 | 2,766 | 7,197 |
| 2025/09/08 | 2,772 | 2,772 | 2,738 | 2,742 | 8,861 |
| 2025/09/05 | 2,700 | 2,734 | 2,700 | 2,732 | 10,984 |
| 2025/09/04 | 2,655 | 2,675 | 2,655 | 2,661 | 4,339 |
| 2025/09/03 | 2,660 | 2,662 | 2,650 | 2,662 | 5,106 |
| 2025/09/02 | 2,675 | 2,675 | 2,665 | 2,667 | 2,782 |
| 2025/09/01 | 2,700 | 2,700 | 2,651 | 2,651 | 50,572 |
| 2025/08/29 | 2,725 | 2,745 | 2,725 | 2,738 | 20,774 |
| 2025/08/28 | 2,723 | 2,723 | 2,690 | 2,709 | 14,321 |
| 2025/08/27 | 2,730 | 2,747 | 2,730 | 2,744 | 4,291 |
| 2025/08/26 | 2,716 | 2,716 | 2,683 | 2,711 | 35,498 |
| 2025/08/25 | 2,701 | 2,703 | 2,691 | 2,695 | 18,452 |
| 2025/08/22 | 2,687 | 2,687 | 2,659 | 2,661 | 10,481 |
| 2025/08/21 | 2,646 | 2,673 | 2,646 | 2,673 | 24,343 |
| 2025/08/20 | 2,664 | 2,669 | 2,646 | 2,646 | 17,891 |
| 2025/08/19 | 2,751 | 2,753 | 2,736 | 2,737 | 6,999 |
| 2025/08/18 | 2,775 | 2,775 | 2,736 | 2,742 | 8,256 |
| 2025/08/15 | 2,755 | 2,783 | 2,755 | 2,778 | 7,034 |
| 2025/08/14 | 2,786 | 2,786 | 2,753 | 2,755 | 11,499 |
| 2025/08/13 | 2,788 | 2,793 | 2,779 | 2,790 | 13,865 |
| 2025/08/12 | 2,726 | 2,742 | 2,721 | 2,728 | 28,779 |
| 2025/08/08 | 2,683 | 2,719 | 2,683 | 2,719 | 18,349 |
| 2025/08/07 | 2,675 | 2,691 | 2,671 | 2,682 | 17,374 |
| 2025/08/06 | 2,660 | 2,664 | 2,629 | 2,650 | 13,021 |
| 2025/08/05 | 2,685 | 2,691 | 2,670 | 2,688 | 5,607 |
| 2025/08/04 | 2,612 | 2,646 | 2,611 | 2,646 | 58,171 |
| 2025/08/01 | 2,751 | 2,751 | 2,700 | 2,719 | 33,906 |
| 2025/07/31 | 2,749 | 2,777 | 2,741 | 2,762 | 14,494 |
| 2025/07/30 | 2,715 | 2,715 | 2,700 | 2,706 | 7,736 |
| 2025/07/29 | 2,690 | 2,709 | 2,689 | 2,702 | 10,735 |
| 2025/07/28 | 2,625 | 2,676 | 2,625 | 2,676 | 38,788 |
| 2025/07/25 | 2,619 | 2,643 | 2,619 | 2,623 | 23,751 |