(NEXT FUNDS)NASDAQ-100(R)連動型上場投信(1545)の株価時系列情報
(NEXT FUNDS)NASDAQ-100(R)連動型上場投信(1545)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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,832 | 1,832 | 1,818 | 1,821 | 3,470 |
| 2010/12/29 | 1,843 | 1,843 | 1,836 | 1,836 | 1,750 |
| 2010/12/28 | 1,857 | 1,857 | 1,850 | 1,851 | 1,850 |
| 2010/12/27 | 1,898 | 1,898 | 1,854 | 1,857 | 2,760 |
| 2010/12/24 | 1,865 | 1,868 | 1,858 | 1,858 | 2,050 |
| 2010/12/22 | 1,876 | 1,882 | 1,874 | 1,874 | 790 |
| 2010/12/21 | 1,864 | 1,876 | 1,864 | 1,876 | 490 |
| 2010/12/20 | 1,874 | 1,874 | 1,856 | 1,862 | 2,550 |
| 2010/12/17 | 1,871 | 1,876 | 1,870 | 1,876 | 990 |
| 2010/12/16 | 1,859 | 1,866 | 1,859 | 1,863 | 1,310 |
| 2010/12/15 | 1,865 | 1,869 | 1,860 | 1,860 | 440 |
| 2010/12/14 | 1,856 | 1,857 | 1,847 | 1,855 | 3,150 |
| 2010/12/13 | 1,871 | 1,878 | 1,864 | 1,870 | 1,430 |
| 2010/12/10 | 1,857 | 1,858 | 1,849 | 1,852 | 3,570 |
| 2010/12/09 | 1,868 | 1,885 | 1,853 | 1,885 | 800 |
| 2010/12/08 | 1,838 | 1,845 | 1,837 | 1,845 | 250 |
| 2010/12/07 | 1,824 | 1,824 | 1,814 | 1,822 | 2,000 |
| 2010/12/06 | 1,828 | 1,828 | 1,820 | 1,822 | 1,370 |
| 2010/12/03 | 1,837 | 1,844 | 1,835 | 1,835 | 1,040 |
| 2010/12/02 | 1,824 | 1,828 | 1,821 | 1,824 | 560 |
| 2010/12/01 | 1,779 | 1,781 | 1,772 | 1,777 | 1,590 |
| 2010/11/30 | 1,818 | 1,818 | 1,804 | 1,805 | 1,660 |
| 2010/11/29 | 1,820 | 1,824 | 1,814 | 1,816 | 2,940 |
| 2010/11/26 | 1,813 | 1,819 | 1,811 | 1,815 | 1,970 |
| 2010/11/25 | 1,810 | 1,811 | 1,805 | 1,806 | 2,070 |
| 2010/11/24 | 1,779 | 1,783 | 1,774 | 1,776 | 2,320 |
| 2010/11/22 | 1,796 | 1,803 | 1,795 | 1,795 | 1,550 |
| 2010/11/19 | 1,798 | 1,798 | 1,780 | 1,780 | 3,540 |
| 2010/11/18 | 1,757 | 1,770 | 1,756 | 1,770 | 1,900 |
| 2010/11/17 | 1,753 | 1,762 | 1,753 | 1,762 | 1,990 |
| 2010/11/16 | 1,772 | 1,774 | 1,760 | 1,760 | 2,620 |
| 2010/11/15 | 1,775 | 1,778 | 1,773 | 1,778 | 620 |
| 2010/11/12 | 1,793 | 1,797 | 1,783 | 1,784 | 2,080 |
| 2010/11/11 | 1,786 | 1,789 | 1,783 | 1,789 | 2,350 |
| 2010/11/10 | 1,780 | 1,793 | 1,780 | 1,793 | 690 |
| 2010/11/09 | 1,780 | 1,780 | 1,773 | 1,776 | 1,540 |
| 2010/11/08 | 1,783 | 1,783 | 1,778 | 1,781 | 680 |
| 2010/11/05 | 1,770 | 1,775 | 1,770 | 1,773 | 1,120 |
| 2010/11/04 | 1,760 | 1,770 | 1,758 | 1,759 | 1,760 |
| 2010/11/02 | 1,727 | 1,731 | 1,725 | 1,725 | 2,100 |
| 2010/11/01 | 1,726 | 1,738 | 1,726 | 1,728 | 1,010 |
| 2010/10/29 | 1,734 | 1,734 | 1,717 | 1,717 | 2,830 |
| 2010/10/28 | 1,744 | 1,745 | 1,740 | 1,740 | 1,440 |
| 2010/10/27 | 1,732 | 1,742 | 1,730 | 1,737 | 3,040 |
| 2010/10/26 | 1,714 | 1,716 | 1,708 | 1,708 | 1,110 |
| 2010/10/25 | 1,717 | 1,725 | 1,714 | 1,721 | 1,720 |
| 2010/10/22 | 1,702 | 1,704 | 1,698 | 1,700 | 390 |
| 2010/10/21 | 1,700 | 1,712 | 1,700 | 1,702 | 340 |
| 2010/10/20 | 1,692 | 1,692 | 1,690 | 1,692 | 260 |
| 2010/10/19 | 1,688 | 1,693 | 1,687 | 1,693 | 580 |
| 2010/10/18 | 1,707 | 1,712 | 1,702 | 1,702 | 820 |
| 2010/10/15 | 1,697 | 1,697 | 1,691 | 1,692 | 1,180 |
| 2010/10/14 | 1,686 | 1,692 | 1,681 | 1,687 | 720 |
| 2010/10/13 | 1,673 | 1,680 | 1,673 | 1,680 | 2,910 |
| 2010/10/12 | 1,678 | 1,678 | 1,652 | 1,658 | 1,760 |
| 2010/10/08 | 1,666 | 1,673 | 1,666 | 1,669 | 1,570 |
| 2010/10/07 | 1,675 | 1,675 | 1,669 | 1,669 | 290 |
| 2010/10/06 | 1,688 | 1,695 | 1,688 | 1,691 | 2,080 |
| 2010/10/05 | 1,665 | 1,672 | 1,660 | 1,665 | 1,430 |
| 2010/10/04 | 1,669 | 1,675 | 1,667 | 1,667 | 1,870 |
| 2010/10/01 | 1,680 | 1,681 | 1,674 | 1,676 | 90 |
| 2010/09/30 | 1,693 | 1,693 | 1,679 | 1,679 | 350 |
| 2010/09/29 | 1,699 | 1,699 | 1,692 | 1,692 | 920 |
| 2010/09/28 | 1,700 | 1,701 | 1,700 | 1,700 | 260 |
| 2010/09/27 | 1,715 | 1,718 | 1,712 | 1,712 | 760 |
| 2010/09/24 | 1,690 | 1,706 | 1,683 | 1,696 | 720 |
| 2010/09/22 | 1,697 | 1,703 | 1,694 | 1,701 | 350 |
| 2010/09/21 | 1,711 | 1,711 | 1,702 | 1,704 | 780 |
| 2010/09/17 | 1,684 | 1,692 | 1,684 | 1,692 | 700 |
| 2010/09/16 | 1,666 | 1,672 | 1,656 | 1,662 | 1,150 |
| 2010/09/15 | 1,605 | 1,651 | 1,605 | 1,650 | 690 |
| 2010/09/14 | 1,616 | 1,616 | 1,607 | 1,607 | 140 |
| 2010/09/13 | 1,614 | 1,614 | 1,610 | 1,611 | 170 |
| 2010/09/10 | 1,587 | 1,596 | 1,587 | 1,588 | 770 |
| 2010/09/09 | 1,587 | 1,587 | 1,575 | 1,575 | 340 |
| 2010/09/08 | 1,568 | 1,569 | 1,557 | 1,557 | 1,420 |
| 2010/09/07 | 1,583 | 1,587 | 1,577 | 1,578 | 1,720 |
| 2010/09/06 | 1,587 | 1,589 | 1,587 | 1,587 | 330 |
| 2010/09/03 | 1,556 | 1,560 | 1,555 | 1,558 | 670 |
| 2010/09/02 | 1,549 | 1,549 | 1,538 | 1,540 | 650 |
| 2010/09/01 | 1,502 | 1,515 | 1,502 | 1,515 | 530 |
| 2010/08/31 | 1,509 | 1,509 | 1,495 | 1,495 | 2,550 |
| 2010/08/30 | 1,548 | 1,551 | 1,542 | 1,542 | 1,350 |
| 2010/08/27 | 1,498 | 1,513 | 1,497 | 1,513 | 850 |
| 2010/08/26 | 1,524 | 1,529 | 1,523 | 1,529 | 150 |
| 2010/08/25 | 1,506 | 1,510 | 1,501 | 1,501 | 1,810 |
| 2010/08/24 | 1,546 | 1,549 | 1,539 | 1,539 | 1,860 |
| 2010/08/23 | 1,576 | 1,576 | 1,569 | 1,569 | 780 |
| 2010/08/20 | 1,563 | 1,563 | 1,556 | 1,562 | 1,420 |
| 2010/08/19 | 1,580 | 1,591 | 1,580 | 1,586 | 550 |
| 2010/08/18 | 1,573 | 1,587 | 1,570 | 1,580 | 980 |
| 2010/08/17 | 1,564 | 1,570 | 1,555 | 1,562 | 1,080 |
| 2010/08/16 | 1,578 | 1,578 | 1,558 | 1,570 | 1,490 |
| 2010/08/13 | 0 | 0 | 0 | 0 | 0 |