日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

(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
2019/12/30 9,710 9,720 9,690 9,690 19,030
2019/12/27 9,730 9,770 9,720 9,740 22,400
2019/12/26 9,640 9,660 9,640 9,660 15,160
2019/12/25 9,620 9,650 9,620 9,620 16,950
2019/12/24 9,630 9,640 9,620 9,630 19,770
2019/12/23 9,630 9,640 9,620 9,640 21,980
2019/12/20 9,590 9,590 9,560 9,570 9,780
2019/12/19 9,530 9,550 9,520 9,530 35,230
2019/12/18 9,500 9,510 9,490 9,510 33,410
2019/12/17 9,500 9,520 9,480 9,520 17,120
2019/12/16 9,420 9,430 9,400 9,420 9,690
2019/12/13 9,390 9,440 9,380 9,430 48,090
2019/12/12 9,220 9,240 9,210 9,240 5,350
2019/12/11 9,180 9,200 9,170 9,200 3,760
2019/12/10 9,180 9,200 9,170 9,180 4,400
2019/12/09 9,240 9,240 9,200 9,210 8,900
2019/12/06 9,150 9,160 9,130 9,150 4,180
2019/12/05 9,110 9,150 9,110 9,110 18,700
2019/12/04 9,080 9,090 9,040 9,070 23,170
2019/12/03 9,150 9,200 9,130 9,190 35,380
2019/12/02 9,330 9,370 9,330 9,350 16,190
2019/11/29 9,350 9,360 9,310 9,310 22,240
2019/11/28 9,330 9,340 9,310 9,330 19,400
2019/11/27 9,280 9,290 9,260 9,290 11,640
2019/11/26 9,230 9,290 9,220 9,250 23,170
2019/11/25 9,140 9,160 9,130 9,160 7,050
2019/11/22 9,090 9,130 9,070 9,110 10,330
2019/11/21 9,070 9,090 9,010 9,090 21,300
2019/11/20 9,130 9,150 9,100 9,130 10,360
2019/11/19 9,160 9,170 9,130 9,160 12,620
2019/11/18 9,130 9,160 9,130 9,160 15,360
2019/11/15 9,070 9,120 9,060 9,120 14,010
2019/11/14 9,090 9,110 9,060 9,080 8,460
2019/11/13 9,110 9,110 9,070 9,100 10,220
2019/11/12 9,090 9,130 9,070 9,110 19,770
2019/11/11 9,110 9,110 9,060 9,080 14,570
2019/11/08 9,090 9,120 9,050 9,050 19,570
2019/11/07 9,030 9,040 8,990 9,010 22,260
2019/11/06 9,060 9,060 9,030 9,060 7,640
2019/11/05 9,040 9,060 9,030 9,050 18,450
2019/11/01 8,820 8,870 8,820 8,860 7,260
2019/10/31 8,930 8,950 8,900 8,930 23,160
2019/10/30 8,860 8,870 8,840 8,850 5,770
2019/10/29 8,930 8,940 8,920 8,920 10,880
2019/10/28 8,840 8,860 8,840 8,840 10,540
2019/10/25 8,700 8,720 8,680 8,720 5,920
2019/10/24 8,690 8,700 8,680 8,680 4,130
2019/10/23 8,600 8,600 8,550 8,600 7,860
2019/10/21 8,630 8,670 8,630 8,640 5,360
2019/10/18 8,720 8,730 8,680 8,680 6,230
2019/10/17 8,720 8,730 8,700 8,700 5,630
2019/10/16 8,740 8,740 8,700 8,720 17,740
2019/10/15 8,610 8,630 8,600 8,620 17,140
2019/10/11 8,470 8,520 8,460 8,510 39,780
2019/10/10 8,250 8,390 8,250 8,350 21,580
2019/10/09 8,250 8,290 8,240 8,270 12,690
2019/10/08 8,380 8,450 8,380 8,430 8,280
2019/10/07 8,340 8,360 8,320 8,350 6,340
2019/10/04 8,260 8,290 8,250 8,290 9,070
2019/10/03 8,190 8,200 8,160 8,190 16,000
2019/10/02 8,390 8,410 8,380 8,380 13,850
2019/10/01 8,480 8,540 8,480 8,530 9,270
2019/09/30 8,430 8,440 8,410 8,430 9,350
2019/09/27 8,460 8,480 8,430 8,480 5,810
2019/09/26 8,490 8,500 8,460 8,460 5,080
2019/09/25 8,390 8,400 8,340 8,390 30,310
2019/09/24 8,580 8,580 8,530 8,560 9,280
2019/09/20 8,630 8,640 8,610 8,610 10,820
2019/09/19 8,630 8,650 8,560 8,580 17,890
2019/09/18 8,620 8,630 8,610 8,620 3,390
2019/09/17 8,600 8,610 8,560 8,560 17,320
2019/09/13 8,670 8,690 8,650 8,670 21,620
2019/09/12 8,670 8,700 8,650 8,660 30,520
2019/09/11 8,510 8,560 8,480 8,550 19,710
2019/09/10 8,510 8,540 8,480 8,490 6,230
2019/09/09 8,500 8,540 8,500 8,510 10,350
2019/09/06 8,510 8,540 8,500 8,500 26,280
2019/09/05 8,310 8,460 8,310 8,430 29,610
2019/09/04 8,150 8,260 8,150 8,260 10,010
2019/09/03 8,200 8,240 8,190 8,210 4,840
2019/09/02 8,200 8,220 8,190 8,220 8,540
2019/08/30 8,280 8,330 8,280 8,310 28,450
2019/08/29 8,150 8,150 8,090 8,120 17,330
2019/08/28 8,120 8,150 8,110 8,130 11,100
2019/08/27 8,130 8,150 8,100 8,100 19,670
2019/08/26 7,910 7,990 7,890 7,940 67,260
2019/08/23 8,330 8,380 8,310 8,370 18,330
2019/08/22 8,380 8,390 8,330 8,340 10,280
2019/08/21 8,260 8,320 8,250 8,310 21,030
2019/08/20 8,320 8,350 8,300 8,350 14,280
2019/08/19 8,260 8,270 8,220 8,260 12,500
2019/08/16 8,070 8,140 8,070 8,120 17,490
2019/08/15 8,050 8,090 8,030 8,060 22,280
2019/08/14 8,360 8,360 8,300 8,330 12,050
2019/08/13 8,060 8,100 8,060 8,090 14,930
2019/08/09 8,270 8,300 8,240 8,240 17,810
2019/08/08 8,160 8,200 8,130 8,190 12,320
2019/08/07 8,200 8,210 8,080 8,160 31,260
2019/08/06 7,820 8,230 7,800 8,170 36,730
2019/08/05 8,340 8,350 8,170 8,220 25,720
2019/08/02 8,510 8,540 8,460 8,490 22,740
2019/08/01 8,680 8,760 8,670 8,740 12,560
2019/07/31 8,820 8,840 8,800 8,840 6,700
2019/07/30 8,870 8,890 8,840 8,860 14,650
2019/07/29 8,870 8,870 8,830 8,850 5,240
2019/07/26 8,830 8,870 8,830 8,860 9,770
2019/07/25 8,820 8,830 8,810 8,820 11,410
2019/07/24 8,750 8,770 8,740 8,760 12,200
2019/07/23 8,690 8,730 8,690 8,730 6,430
2019/07/22 8,590 8,640 8,580 8,610 20,640
2019/07/19 8,680 8,720 8,660 8,720 9,740
2019/07/18 8,630 8,640 8,570 8,570 16,630
2019/07/17 8,720 8,740 8,710 8,730 11,750
2019/07/16 8,760 8,780 8,750 8,780 6,700
2019/07/12 8,750 8,750 8,710 8,720 10,170
2019/07/11 8,730 8,740 8,710 8,730 7,140
2019/07/10 8,660 8,710 8,660 8,680 29,150
2019/07/09 8,600 8,640 8,560 8,570 4,960
2019/07/08 8,660 8,660 8,580 8,580 6,790
2019/07/05 8,650 8,680 8,640 8,680 9,260
2019/07/04 8,630 8,640 8,620 8,640 6,700
2019/07/03 8,550 8,590 8,540 8,570 12,060
2019/07/02 8,560 8,590 8,550 8,580 14,120
2019/07/01 8,600 8,620 8,550 8,610 15,850
2019/06/28 8,410 8,430 8,380 8,390 4,680
2019/06/27 8,380 8,440 8,350 8,430 13,420
2019/06/26 8,290 8,340 8,280 8,310 32,340
2019/06/25 8,440 8,470 8,360 8,380 9,910
2019/06/24 8,440 8,490 8,440 8,480 8,480
2019/06/21 8,470 8,470 8,390 8,410 9,780
2019/06/20 8,480 8,490 8,450 8,480 8,160
2019/06/19 8,460 8,470 8,430 8,430 11,640
2019/06/18 8,310 8,340 8,290 8,290 5,370
2019/06/17 8,280 8,310 8,260 8,310 7,430
2019/06/14 8,260 8,290 8,240 8,280 5,690
2019/06/13 8,260 8,270 8,170 8,210 7,000
2019/06/12 8,300 8,310 8,250 8,250 6,330
2019/06/11 8,270 8,340 8,270 8,340 9,610
2019/06/10 8,240 8,240 8,190 8,230 9,870
2019/06/07 8,030 8,050 8,000 8,030 6,660
2019/06/06 7,930 7,970 7,920 7,920 5,230
2019/06/05 7,930 7,940 7,890 7,890 8,310
2019/06/04 7,700 7,700 7,650 7,660 11,200
2019/06/03 7,820 7,820 7,770 7,780 15,710
2019/05/31 8,000 8,020 7,950 7,970 12,500
2019/05/30 8,030 8,090 8,030 8,060 9,800
2019/05/29 8,100 8,110 8,050 8,050 9,230
2019/05/28 8,140 8,190 8,130 8,190 5,650
2019/05/27 8,120 8,140 8,110 8,120 4,750
2019/05/24 8,140 8,190 8,130 8,190 12,920
2019/05/23 8,310 8,310 8,260 8,260 6,160
2019/05/22 8,390 8,400 8,340 8,340 6,100
2019/05/21 8,300 8,340 8,270 8,320 9,130
2019/05/20 8,450 8,460 8,420 8,430 6,180
2019/05/17 8,480 8,510 8,420 8,420 12,910
2019/05/16 8,360 8,360 8,310 8,340 9,040
2019/05/15 8,290 8,310 8,240 8,310 7,240
2019/05/14 8,100 8,220 8,100 8,220 22,550
2019/05/13 8,390 8,400 8,350 8,370 7,710
2019/05/10 8,470 8,550 8,400 8,460 23,590
2019/05/09 8,530 8,540 8,480 8,480 8,970
2019/05/08 8,560 8,600 8,550 8,570 20,180
2019/05/07 8,740 8,750 8,660 8,690 25,640
2019/04/26 8,840 8,870 8,810 8,870 13,150
2019/04/25 8,940 8,970 8,900 8,940 16,890
2019/04/24 8,890 8,900 8,850 8,870 14,810
2019/04/23 8,770 8,800 8,750 8,800 9,320
2019/04/22 8,770 8,780 8,730 8,740 19,280
2019/04/19 8,760 8,770 8,740 8,760 5,080
2019/04/18 8,750 8,750 8,690 8,690 6,990
2019/04/17 8,720 8,750 8,710 8,730 12,340
2019/04/16 8,690 8,710 8,670 8,700 13,580
2019/04/15 8,680 8,690 8,660 8,670 11,840
2019/04/12 8,610 8,640 8,610 8,640 7,920
2019/04/11 8,600 8,620 8,580 8,600 8,480
2019/04/10 8,540 8,560 8,520 8,560 5,650
2019/04/09 8,600 8,620 8,580 8,580 8,670
2019/04/08 8,630 8,630 8,550 8,560 10,520
2019/04/05 8,540 8,580 8,540 8,560 7,180
2019/04/04 8,550 8,570 8,530 8,530 6,840
2019/04/03 8,470 8,550 8,460 8,540 17,570
2019/04/02 8,480 8,480 8,430 8,430 10,050
2019/04/01 8,370 8,430 8,370 8,400 15,800
2019/03/29 8,260 8,280 8,240 8,260 6,030
2019/03/28 8,200 8,200 8,130 8,140 11,000
2019/03/27 8,250 8,290 8,240 8,290 9,040
2019/03/26 8,190 8,240 8,190 8,210 9,640
2019/03/25 8,190 8,200 8,100 8,130 14,370
2019/03/22 8,440 8,460 8,410 8,420 16,000
2019/03/20 8,300 8,320 8,300 8,310 3,620
2019/03/19 8,310 8,310 8,280 8,280 8,960
2019/03/18 8,280 8,300 8,270 8,300 10,080
2019/03/15 8,230 8,250 8,220 8,220 9,560
2019/03/14 8,200 8,230 8,190 8,230 9,320
2019/03/13 8,150 8,160 8,120 8,150 4,000
2019/03/12 8,120 8,150 8,120 8,150 5,400
2019/03/11 7,910 7,940 7,880 7,940 5,970
2019/03/08 7,960 7,970 7,880 7,880 6,730
2019/03/07 8,040 8,040 8,020 8,020 5,900
2019/03/06 8,110 8,110 8,080 8,110 2,470
2019/03/05 8,110 8,110 8,080 8,100 5,000
2019/03/04 8,160 8,190 8,150 8,190 10,830
2019/03/01 8,010 8,080 8,010 8,070 6,870
2019/02/28 8,000 8,000 7,960 7,980 4,840
2019/02/27 7,960 7,990 7,950 7,990 2,090
2019/02/26 8,010 8,010 7,940 7,960 3,620
2019/02/25 7,990 8,000 7,970 7,980 3,960
2019/02/22 7,870 7,910 7,870 7,910 2,780
2019/02/21 7,930 7,980 7,910 7,950 6,840
2019/02/20 7,910 7,950 7,910 7,920 7,180
2019/02/19 7,930 7,930 7,900 7,930 1,220
2019/02/18 7,900 7,930 7,880 7,920 9,040
2019/02/15 7,870 7,870 7,780 7,780 2,540
2019/02/14 7,870 7,910 7,850 7,910 6,080
2019/02/13 7,870 7,900 7,840 7,900 4,280
2019/02/12 7,710 7,800 7,710 7,790 7,390
2019/02/08 7,640 7,650 7,590 7,610 12,060
2019/02/07 7,770 7,770 7,730 7,750 3,820
2019/02/06 7,800 7,810 7,770 7,770 6,310
2019/02/05 7,750 7,760 7,710 7,740 4,850
2019/02/04 7,650 7,670 7,640 7,660 3,530
2019/02/01 7,600 7,620 7,590 7,610 2,880
2019/01/31 7,570 7,600 7,540 7,560 8,490
2019/01/30 7,420 7,430 7,370 7,390 4,010
2019/01/29 7,410 7,420 7,360 7,400 4,040
2019/01/28 7,530 7,530 7,470 7,500 2,940
2019/01/25 7,430 7,510 7,430 7,510 3,070
2019/01/24 7,390 7,410 7,360 7,410 2,180
2019/01/23 7,350 7,430 7,350 7,410 2,820
2019/01/22 7,510 7,530 7,430 7,440 2,530
2019/01/21 7,550 7,560 7,500 7,520 5,490
2019/01/18 7,420 7,500 7,420 7,490 6,370
2019/01/17 7,360 7,370 7,300 7,310 3,510
2019/01/16 7,360 7,370 7,300 7,350 7,470
2019/01/15 7,190 7,270 7,160 7,270 4,690
2019/01/11 7,250 7,270 7,220 7,240 4,930
2019/01/10 7,230 7,230 7,150 7,190 5,440
2019/01/09 7,210 7,300 7,210 7,250 8,000
2019/01/08 7,130 7,200 7,130 7,150 5,180
2019/01/07 7,060 7,140 7,040 7,040 8,350
2019/01/04 6,710 6,810 6,670 6,790 15,490

このページの先頭へ