(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 |
|---|---|---|---|---|---|
| 2024/07/26 | 29,410 | 29,565 | 29,355 | 29,465 | 41,778 |
| 2024/07/25 | 29,825 | 29,850 | 29,500 | 29,555 | 88,607 |
| 2024/07/24 | 31,000 | 31,110 | 30,650 | 30,740 | 51,026 |
| 2024/07/23 | 31,480 | 31,490 | 31,300 | 31,310 | 17,347 |
| 2024/07/22 | 31,360 | 31,370 | 31,230 | 31,230 | 33,783 |
| 2024/07/19 | 31,500 | 31,970 | 31,480 | 31,970 | 28,680 |
| 2024/07/18 | 31,370 | 31,550 | 31,330 | 31,520 | 87,060 |
| 2024/07/17 | 32,720 | 32,760 | 32,520 | 32,520 | 63,089 |
| 2024/07/16 | 32,780 | 32,930 | 32,760 | 32,900 | 45,822 |
| 2024/07/12 | 32,480 | 32,710 | 32,470 | 32,610 | 125,252 |
| 2024/07/11 | 33,870 | 34,000 | 33,810 | 34,000 | 92,170 |
| 2024/07/10 | 33,500 | 33,570 | 33,500 | 33,550 | 74,250 |
| 2024/07/09 | 33,460 | 33,520 | 33,440 | 33,460 | 84,597 |
| 2024/07/08 | 33,180 | 33,190 | 33,110 | 33,190 | 65,663 |
| 2024/07/05 | 33,010 | 33,020 | 32,870 | 32,920 | 37,853 |
| 2024/07/04 | 33,220 | 33,220 | 32,980 | 33,070 | 54,894 |
| 2024/07/03 | 32,760 | 32,860 | 32,740 | 32,850 | 84,431 |
| 2024/07/02 | 32,400 | 32,450 | 32,350 | 32,450 | 38,276 |
| 2024/07/01 | 32,210 | 32,320 | 32,130 | 32,320 | 47,741 |
| 2024/06/28 | 32,310 | 32,510 | 32,310 | 32,420 | 148,286 |
| 2024/06/27 | 32,040 | 32,060 | 31,970 | 32,050 | 46,207 |
| 2024/06/26 | 31,910 | 32,020 | 31,890 | 32,020 | 29,928 |
| 2024/06/25 | 31,590 | 31,610 | 31,470 | 31,610 | 41,244 |
| 2024/06/24 | 32,000 | 32,020 | 31,810 | 31,930 | 40,050 |
| 2024/06/21 | 31,920 | 31,930 | 31,860 | 31,910 | 45,461 |
| 2024/06/20 | 31,970 | 32,170 | 31,960 | 32,150 | 134,555 |
| 2024/06/19 | 31,890 | 31,930 | 31,870 | 31,910 | 57,822 |
| 2024/06/18 | 31,850 | 31,870 | 31,750 | 31,860 | 75,377 |
| 2024/06/17 | 31,460 | 31,480 | 31,390 | 31,430 | 48,110 |
| 2024/06/14 | 31,240 | 31,480 | 31,200 | 31,460 | 93,284 |
| 2024/06/13 | 31,120 | 31,240 | 31,100 | 31,220 | 155,498 |
| 2024/06/12 | 30,620 | 30,670 | 30,590 | 30,670 | 104,102 |
| 2024/06/11 | 30,330 | 30,410 | 30,320 | 30,410 | 80,766 |
| 2024/06/10 | 30,160 | 30,300 | 30,160 | 30,280 | 121,380 |
| 2024/06/07 | 30,070 | 30,110 | 30,040 | 30,060 | 22,937 |
| 2024/06/06 | 30,120 | 30,140 | 30,020 | 30,120 | 59,984 |
| 2024/06/05 | 29,405 | 29,550 | 29,405 | 29,545 | 26,286 |
| 2024/06/04 | 29,460 | 29,560 | 29,430 | 29,470 | 31,127 |
| 2024/06/03 | 29,540 | 29,705 | 29,540 | 29,695 | 43,757 |
| 2024/05/31 | 29,455 | 29,475 | 29,300 | 29,385 | 51,659 |
| 2024/05/30 | 29,830 | 29,845 | 29,600 | 29,635 | 76,763 |
| 2024/05/29 | 30,100 | 30,120 | 29,965 | 29,985 | 43,027 |
| 2024/05/28 | 29,980 | 30,020 | 29,945 | 30,010 | 42,743 |
| 2024/05/27 | 29,860 | 29,910 | 29,850 | 29,910 | 32,797 |
| 2024/05/24 | 29,680 | 29,740 | 29,650 | 29,710 | 45,572 |
| 2024/05/23 | 29,895 | 30,070 | 29,875 | 30,050 | 147,046 |
| 2024/05/22 | 29,690 | 29,710 | 29,655 | 29,710 | 69,228 |
| 2024/05/21 | 29,605 | 29,635 | 29,590 | 29,595 | 63,625 |
| 2024/05/20 | 29,355 | 29,400 | 29,335 | 29,400 | 49,243 |
| 2024/05/17 | 29,255 | 29,370 | 29,235 | 29,370 | 112,276 |
| 2024/05/16 | 29,135 | 29,190 | 29,020 | 29,135 | 66,900 |
| 2024/05/15 | 29,045 | 29,070 | 28,985 | 29,005 | 43,182 |
| 2024/05/14 | 28,785 | 28,830 | 28,780 | 28,815 | 44,653 |
| 2024/05/13 | 28,660 | 28,745 | 28,625 | 28,730 | 89,760 |
| 2024/05/10 | 28,560 | 28,605 | 28,545 | 28,595 | 65,862 |
| 2024/05/09 | 28,430 | 28,505 | 28,405 | 28,455 | 24,042 |
| 2024/05/08 | 28,370 | 28,465 | 28,365 | 28,430 | 34,279 |
| 2024/05/07 | 28,245 | 28,325 | 28,170 | 28,295 | 41,475 |
| 2024/05/02 | 27,575 | 27,740 | 27,485 | 27,520 | 40,254 |
| 2024/05/01 | 27,805 | 27,875 | 27,795 | 27,875 | 26,845 |
| 2024/04/30 | 28,155 | 28,280 | 28,125 | 28,275 | 53,391 |
| 2024/04/26 | 27,775 | 27,925 | 27,765 | 27,895 | 65,069 |
| 2024/04/25 | 27,280 | 27,355 | 27,275 | 27,275 | 33,504 |
| 2024/04/24 | 27,525 | 27,650 | 27,525 | 27,650 | 36,683 |
| 2024/04/23 | 26,980 | 27,000 | 26,910 | 27,000 | 22,677 |
| 2024/04/22 | 26,845 | 27,010 | 26,740 | 27,010 | 34,064 |
| 2024/04/19 | 27,275 | 27,275 | 26,540 | 26,950 | 86,849 |
| 2024/04/18 | 27,430 | 27,570 | 27,400 | 27,570 | 20,370 |
| 2024/04/17 | 27,860 | 27,865 | 27,705 | 27,730 | 25,611 |
| 2024/04/16 | 27,675 | 27,730 | 27,610 | 27,680 | 42,495 |
| 2024/04/15 | 28,060 | 28,250 | 28,000 | 28,250 | 43,446 |
| 2024/04/12 | 28,425 | 28,440 | 28,380 | 28,430 | 70,893 |
| 2024/04/11 | 27,875 | 27,955 | 27,855 | 27,940 | 24,600 |
| 2024/04/10 | 27,960 | 27,995 | 27,955 | 27,965 | 13,964 |
| 2024/04/09 | 27,875 | 27,910 | 27,850 | 27,890 | 14,838 |
| 2024/04/08 | 27,865 | 27,905 | 27,810 | 27,845 | 14,707 |
| 2024/04/05 | 27,460 | 27,550 | 27,355 | 27,550 | 36,992 |
| 2024/04/04 | 28,030 | 28,080 | 28,010 | 28,020 | 18,366 |
| 2024/04/03 | 27,840 | 27,840 | 27,765 | 27,785 | 24,627 |
| 2024/04/02 | 28,060 | 28,110 | 28,030 | 28,085 | 18,728 |
| 2024/04/01 | 28,195 | 28,220 | 28,145 | 28,160 | 54,254 |
| 2024/03/29 | 28,130 | 28,155 | 27,960 | 27,970 | 45,600 |
| 2024/03/28 | 28,000 | 28,070 | 27,990 | 28,040 | 13,087 |
| 2024/03/27 | 28,060 | 28,145 | 28,045 | 28,135 | 26,839 |
| 2024/03/26 | 28,090 | 28,110 | 28,060 | 28,105 | 19,026 |
| 2024/03/25 | 28,140 | 28,170 | 28,060 | 28,060 | 29,136 |
| 2024/03/22 | 28,205 | 28,230 | 28,100 | 28,160 | 108,398 |
| 2024/03/21 | 28,000 | 28,120 | 27,910 | 28,120 | 210,818 |
| 2024/03/19 | 27,135 | 27,370 | 27,090 | 27,355 | 95,507 |
| 2024/03/18 | 26,945 | 27,085 | 26,925 | 27,070 | 28,966 |
| 2024/03/15 | 27,045 | 27,120 | 27,015 | 27,015 | 39,480 |
| 2024/03/14 | 27,115 | 27,195 | 27,080 | 27,185 | 24,220 |
| 2024/03/13 | 27,275 | 27,275 | 27,165 | 27,255 | 57,390 |
| 2024/03/12 | 26,825 | 27,050 | 26,795 | 27,045 | 66,189 |
| 2024/03/11 | 26,825 | 26,840 | 26,755 | 26,830 | 40,116 |
| 2024/03/08 | 27,345 | 27,415 | 27,285 | 27,390 | 38,940 |
| 2024/03/07 | 27,240 | 27,245 | 27,005 | 27,055 | 57,393 |
| 2024/03/06 | 27,275 | 27,310 | 27,235 | 27,290 | 58,358 |
| 2024/03/05 | 27,745 | 27,760 | 27,690 | 27,705 | 24,717 |
| 2024/03/04 | 27,860 | 27,900 | 27,785 | 27,885 | 114,781 |
| 2024/03/01 | 27,405 | 27,590 | 27,405 | 27,585 | 132,988 |
| 2024/02/29 | 27,225 | 27,275 | 27,115 | 27,175 | 42,599 |
| 2024/02/28 | 27,385 | 27,415 | 27,365 | 27,400 | 69,735 |
| 2024/02/27 | 27,330 | 27,330 | 27,265 | 27,290 | 35,423 |
| 2024/02/26 | 27,350 | 27,350 | 27,230 | 27,290 | 136,762 |
| 2024/02/22 | 26,905 | 27,050 | 26,895 | 27,020 | 160,615 |
| 2024/02/21 | 26,615 | 26,645 | 26,585 | 26,615 | 73,550 |
| 2024/02/20 | 26,940 | 26,945 | 26,810 | 26,875 | 42,884 |
| 2024/02/19 | 26,960 | 26,965 | 26,885 | 26,960 | 32,309 |
| 2024/02/16 | 27,195 | 27,260 | 27,155 | 27,215 | 114,217 |
| 2024/02/15 | 27,175 | 27,180 | 27,070 | 27,140 | 122,444 |
| 2024/02/14 | 26,895 | 26,915 | 26,825 | 26,900 | 57,752 |
| 2024/02/13 | 27,025 | 27,075 | 26,990 | 27,075 | 109,688 |
| 2024/02/09 | 26,890 | 26,930 | 26,870 | 26,900 | 89,207 |
| 2024/02/08 | 26,640 | 26,830 | 26,615 | 26,830 | 122,282 |
| 2024/02/07 | 26,300 | 26,400 | 26,295 | 26,400 | 33,201 |
| 2024/02/06 | 26,510 | 26,610 | 26,495 | 26,610 | 56,288 |
| 2024/02/05 | 26,490 | 26,540 | 26,430 | 26,450 | 95,185 |
| 2024/02/02 | 25,965 | 26,125 | 25,920 | 26,125 | 53,507 |
| 2024/02/01 | 25,595 | 25,615 | 25,545 | 25,595 | 50,577 |
| 2024/01/31 | 25,865 | 25,955 | 25,860 | 25,955 | 41,668 |
| 2024/01/30 | 26,300 | 26,300 | 26,240 | 26,290 | 74,278 |
| 2024/01/29 | 26,055 | 26,150 | 26,050 | 26,115 | 26,321 |
| 2024/01/26 | 26,075 | 26,095 | 25,980 | 26,005 | 53,594 |
| 2024/01/25 | 26,155 | 26,235 | 26,130 | 26,235 | 40,301 |
| 2024/01/24 | 26,200 | 26,300 | 26,140 | 26,300 | 86,410 |
| 2024/01/23 | 26,015 | 26,095 | 25,960 | 25,985 | 71,699 |
| 2024/01/22 | 26,030 | 26,140 | 26,020 | 26,105 | 108,007 |
| 2024/01/19 | 25,525 | 25,635 | 25,490 | 25,625 | 147,152 |
| 2024/01/18 | 25,090 | 25,125 | 25,040 | 25,070 | 42,459 |
| 2024/01/17 | 25,115 | 25,140 | 25,025 | 25,040 | 62,713 |
| 2024/01/16 | 24,805 | 24,835 | 24,745 | 24,795 | 33,333 |
| 2024/01/15 | 24,710 | 24,795 | 24,685 | 24,795 | 45,367 |
| 2024/01/12 | 24,710 | 24,765 | 24,665 | 24,725 | 43,165 |
| 2024/01/11 | 24,815 | 24,845 | 24,780 | 24,845 | 98,289 |
| 2024/01/10 | 24,390 | 24,460 | 24,390 | 24,445 | 76,890 |
| 2024/01/09 | 24,280 | 24,290 | 24,155 | 24,205 | 58,257 |
| 2024/01/05 | 23,890 | 23,915 | 23,840 | 23,855 | 39,165 |
| 2024/01/04 | 23,735 | 23,865 | 23,685 | 23,860 | 85,498 |
| 2023/12/29 | 24,230 | 24,275 | 24,195 | 24,215 | 39,510 |
| 2023/12/28 | 24,250 | 24,310 | 24,215 | 24,250 | 49,531 |
| 2023/12/27 | 24,365 | 24,420 | 24,345 | 24,385 | 69,107 |
| 2023/12/26 | 24,205 | 24,245 | 24,170 | 24,220 | 38,177 |
| 2023/12/25 | 24,220 | 24,275 | 24,145 | 24,175 | 30,906 |
| 2023/12/22 | 24,095 | 24,130 | 24,055 | 24,090 | 24,169 |
| 2023/12/21 | 24,145 | 24,150 | 24,030 | 24,105 | 66,444 |
| 2023/12/20 | 24,505 | 24,545 | 24,440 | 24,475 | 86,963 |
| 2023/12/19 | 24,150 | 24,320 | 24,075 | 24,290 | 85,225 |
| 2023/12/18 | 23,950 | 23,980 | 23,910 | 23,975 | 55,467 |
| 2023/12/15 | 23,840 | 23,880 | 23,750 | 23,800 | 46,528 |
| 2023/12/14 | 24,005 | 24,045 | 23,755 | 23,865 | 148,601 |
| 2023/12/13 | 24,105 | 24,175 | 24,105 | 24,155 | 35,687 |
| 2023/12/12 | 24,005 | 24,015 | 23,910 | 23,930 | 31,892 |
| 2023/12/11 | 23,620 | 23,670 | 23,605 | 23,665 | 60,285 |
| 2023/12/08 | 23,375 | 23,385 | 23,095 | 23,315 | 183,182 |
| 2023/12/07 | 23,540 | 23,550 | 23,415 | 23,425 | 37,624 |
| 2023/12/06 | 23,695 | 23,810 | 23,690 | 23,765 | 104,489 |
| 2023/12/05 | 23,590 | 23,610 | 23,510 | 23,520 | 39,481 |
| 2023/12/04 | 23,660 | 23,710 | 23,620 | 23,675 | 67,815 |
| 2023/12/01 | 23,875 | 23,880 | 23,805 | 23,865 | 30,474 |
| 2023/11/30 | 23,840 | 23,865 | 23,825 | 23,865 | 16,246 |
| 2023/11/29 | 23,840 | 23,905 | 23,800 | 23,880 | 64,599 |
| 2023/11/28 | 23,985 | 23,990 | 23,915 | 23,955 | 75,300 |
| 2023/11/27 | 24,135 | 24,140 | 23,965 | 24,005 | 50,766 |
| 2023/11/24 | 24,260 | 24,265 | 24,180 | 24,185 | 77,469 |
| 2023/11/22 | 23,855 | 23,975 | 23,845 | 23,970 | 38,047 |
| 2023/11/21 | 24,100 | 24,110 | 23,935 | 24,005 | 58,291 |
| 2023/11/20 | 23,995 | 24,000 | 23,785 | 23,810 | 44,699 |
| 2023/11/17 | 24,140 | 24,165 | 24,115 | 24,130 | 68,011 |
| 2023/11/16 | 24,190 | 24,225 | 24,130 | 24,205 | 55,347 |
| 2023/11/15 | 24,125 | 24,205 | 24,115 | 24,195 | 66,571 |
| 2023/11/14 | 23,775 | 23,815 | 23,770 | 23,805 | 68,255 |
| 2023/11/13 | 23,745 | 23,760 | 23,705 | 23,740 | 68,786 |
| 2023/11/10 | 23,220 | 23,260 | 23,195 | 23,250 | 102,229 |
| 2023/11/09 | 23,340 | 23,395 | 23,325 | 23,390 | 43,844 |
| 2023/11/08 | 23,270 | 23,295 | 23,255 | 23,285 | 68,599 |
| 2023/11/07 | 22,970 | 23,015 | 22,965 | 23,005 | 50,430 |
| 2023/11/06 | 22,835 | 22,880 | 22,825 | 22,855 | 60,453 |
| 2023/11/02 | 22,430 | 22,440 | 22,380 | 22,430 | 58,188 |
| 2023/11/01 | 22,020 | 22,050 | 21,995 | 22,030 | 41,623 |
| 2023/10/31 | 21,610 | 21,690 | 21,590 | 21,665 | 49,009 |
| 2023/10/30 | 21,590 | 21,625 | 21,570 | 21,590 | 33,921 |
| 2023/10/27 | 21,660 | 21,660 | 21,590 | 21,635 | 37,028 |
| 2023/10/26 | 21,675 | 21,710 | 21,640 | 21,675 | 89,208 |
| 2023/10/25 | 22,325 | 22,325 | 22,235 | 22,260 | 32,525 |
| 2023/10/24 | 22,225 | 22,260 | 22,145 | 22,240 | 44,643 |
| 2023/10/23 | 22,165 | 22,170 | 22,125 | 22,165 | 40,253 |
| 2023/10/20 | 22,345 | 22,375 | 22,325 | 22,325 | 33,458 |
| 2023/10/19 | 22,625 | 22,655 | 22,550 | 22,565 | 40,562 |
| 2023/10/18 | 22,880 | 22,895 | 22,835 | 22,875 | 13,245 |
| 2023/10/17 | 22,965 | 22,975 | 22,910 | 22,940 | 27,116 |
| 2023/10/16 | 22,765 | 22,800 | 22,715 | 22,760 | 70,165 |
| 2023/10/13 | 23,045 | 23,065 | 23,000 | 23,010 | 55,948 |
| 2023/10/12 | 23,050 | 23,100 | 23,045 | 23,085 | 31,188 |
| 2023/10/11 | 22,795 | 22,855 | 22,770 | 22,850 | 66,243 |
| 2023/10/10 | 22,605 | 22,705 | 22,575 | 22,690 | 60,487 |
| 2023/10/06 | 22,120 | 22,180 | 22,110 | 22,150 | 32,835 |
| 2023/10/05 | 22,280 | 22,285 | 22,180 | 22,235 | 39,465 |
| 2023/10/04 | 22,000 | 22,025 | 21,890 | 21,910 | 89,969 |
| 2023/10/03 | 22,510 | 22,520 | 22,440 | 22,470 | 59,580 |