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
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
2023/10/02 22,405 22,495 22,390 22,420 29,976
2023/09/29 22,240 22,295 22,185 22,235 48,731
2023/09/28 22,110 22,145 22,015 22,105 48,885
2023/09/27 21,990 22,040 21,960 22,040 35,480
2023/09/26 22,235 22,245 22,135 22,155 78,192
2023/09/25 22,130 22,165 22,085 22,145 40,985
2023/09/22 21,940 22,105 21,915 22,085 75,680
2023/09/21 22,405 22,465 22,370 22,390 74,446
2023/09/20 22,725 22,725 22,680 22,700 56,874
2023/09/19 22,750 22,780 22,730 22,745 46,491
2023/09/15 23,095 23,185 23,070 23,140 75,557
2023/09/14 22,925 22,975 22,900 22,950 51,433
2023/09/13 22,780 22,820 22,760 22,780 40,237
2023/09/12 22,915 22,955 22,870 22,955 54,154
2023/09/11 22,780 22,785 22,645 22,705 48,419
2023/09/08 22,755 22,780 22,615 22,770 29,404
2023/09/07 22,965 22,985 22,870 22,880 36,715
2023/09/06 23,105 23,170 23,025 23,030 35,156
2023/09/05 22,965 22,995 22,920 22,975 30,135
2023/09/04 22,880 22,945 22,870 22,935 22,302
2023/09/01 22,820 22,860 22,795 22,835 32,583
2023/08/31 22,855 22,880 22,820 22,835 60,660
2023/08/30 22,725 22,800 22,720 22,745 76,826
2023/08/29 22,295 22,360 22,265 22,345 25,676
2023/08/28 22,180 22,190 22,105 22,160 44,158
2023/08/25 21,880 21,915 21,835 21,885 62,009
2023/08/24 22,370 22,545 22,350 22,545 93,305
2023/08/23 21,980 22,070 21,970 22,055 28,023
2023/08/22 22,035 22,055 21,995 22,040 31,110
2023/08/21 21,635 21,670 21,560 21,585 25,475
2023/08/18 21,650 21,680 21,580 21,605 80,216
2023/08/17 22,000 22,040 21,945 21,995 58,585
2023/08/16 22,160 22,175 22,100 22,110 30,437
2023/08/15 22,405 22,445 22,375 22,420 49,407
2023/08/14 22,070 22,125 21,910 21,960 58,718
2023/08/10 22,005 22,095 22,000 22,075 51,247
2023/08/09 22,140 22,205 22,110 22,140 41,172
2023/08/08 22,330 22,410 22,315 22,330 26,815
2023/08/07 22,090 22,210 22,075 22,185 37,397
2023/08/04 22,330 22,415 22,305 22,395 44,099
2023/08/03 22,460 22,510 22,395 22,445 122,418
2023/08/02 22,760 22,840 22,635 22,690 64,570
2023/08/01 22,795 22,915 22,790 22,865 115,089
2023/07/31 22,570 22,680 22,540 22,655 155,927
2023/07/28 21,870 22,315 21,690 21,980 198,366
2023/07/27 22,195 22,255 22,110 22,255 63,940
2023/07/26 22,235 22,300 22,235 22,255 53,574
2023/07/25 22,235 22,250 22,175 22,220 46,360
2023/07/24 22,240 22,250 22,175 22,205 37,505
2023/07/21 21,985 22,095 21,945 22,085 63,908
2023/07/20 22,340 22,365 22,280 22,340 33,928
2023/07/19 22,380 22,455 22,340 22,445 63,785
2023/07/18 22,115 22,155 22,060 22,095 59,787
2023/07/14 21,875 21,875 21,720 21,860 77,872
2023/07/13 21,570 21,695 21,540 21,695 80,194
2023/07/12 21,550 21,550 21,420 21,455 45,463
2023/07/11 21,625 21,645 21,500 21,580 48,325
2023/07/10 21,750 21,810 21,670 21,675 53,811
2023/07/07 22,070 22,135 21,995 21,995 51,440
2023/07/06 22,340 22,350 22,100 22,110 91,888
2023/07/05 22,300 22,350 22,295 22,345 13,852
2023/07/04 22,315 22,360 22,305 22,350 21,610
2023/07/03 22,300 22,350 22,250 22,340 36,865

このページの先頭へ