(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 |
|---|---|---|---|---|---|
| 2026/07/17 | 4,995 | 4,995 | 4,821 | 4,840 | 17,587 |
| 2026/07/16 | 5,200 | 5,200 | 5,125 | 5,160 | 7,149 |
| 2026/07/15 | 5,269 | 5,363 | 5,241 | 5,360 | 8,262 |
| 2026/07/14 | 5,080 | 5,185 | 5,065 | 5,169 | 9,111 |
| 2026/07/13 | 5,210 | 5,310 | 5,127 | 5,171 | 15,790 |
| 2026/07/10 | 5,229 | 5,265 | 5,194 | 5,200 | 7,938 |
| 2026/07/09 | 5,169 | 5,200 | 5,124 | 5,181 | 8,811 |
| 2026/07/08 | 4,955 | 5,085 | 4,949 | 4,999 | 10,591 |
| 2026/07/07 | 5,150 | 5,150 | 4,999 | 5,040 | 10,273 |
| 2026/07/06 | 5,201 | 5,230 | 5,120 | 5,182 | 7,761 |
| 2026/07/03 | 5,030 | 5,176 | 5,012 | 5,176 | 22,761 |
| 2026/07/02 | 5,330 | 5,383 | 5,200 | 5,200 | 17,278 |
| 2026/07/01 | 5,473 | 5,560 | 5,400 | 5,481 | 24,311 |
| 2026/06/30 | 5,380 | 5,419 | 5,308 | 5,392 | 14,090 |
| 2026/06/29 | 5,270 | 5,329 | 5,179 | 5,329 | 17,576 |
| 2026/06/26 | 5,405 | 5,428 | 5,188 | 5,260 | 36,718 |
| 2026/06/25 | 5,490 | 5,508 | 5,400 | 5,508 | 59,856 |
| 2026/06/24 | 5,319 | 5,419 | 5,300 | 5,380 | 18,140 |
| 2026/06/23 | 5,640 | 5,650 | 5,410 | 5,442 | 22,975 |
| 2026/06/22 | 5,510 | 5,610 | 5,453 | 5,595 | 32,753 |
| 2026/06/19 | 5,597 | 5,597 | 5,405 | 5,510 | 42,306 |
| 2026/06/18 | 5,404 | 5,435 | 5,370 | 5,400 | 20,330 |
| 2026/06/17 | 5,260 | 5,342 | 5,223 | 5,304 | 29,468 |
| 2026/06/16 | 5,470 | 5,476 | 5,404 | 5,425 | 43,257 |
| 2026/06/15 | 5,369 | 5,436 | 5,318 | 5,429 | 43,337 |
| 2026/06/12 | 5,220 | 5,224 | 5,139 | 5,169 | 20,786 |
| 2026/06/11 | 4,795 | 4,961 | 4,792 | 4,950 | 16,115 |
| 2026/06/10 | 5,040 | 5,068 | 4,950 | 4,985 | 21,863 |
| 2026/06/09 | 5,110 | 5,199 | 5,041 | 5,150 | 20,682 |
| 2026/06/08 | 4,935 | 5,022 | 4,887 | 4,960 | 64,222 |
| 2026/06/05 | 5,300 | 5,308 | 5,200 | 5,298 | 46,566 |
| 2026/06/04 | 5,400 | 5,496 | 5,363 | 5,440 | 37,240 |
| 2026/06/03 | 5,600 | 5,601 | 5,530 | 5,560 | 57,220 |
| 2026/06/02 | 5,410 | 5,475 | 5,370 | 5,468 | 33,497 |
| 2026/06/01 | 5,290 | 5,370 | 5,290 | 5,370 | 29,696 |
| 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 |