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
2025/08/15 35,430 35,470 35,340 35,410 20,256
2025/08/14 35,400 35,410 35,110 35,120 30,189
2025/08/13 35,530 35,640 35,500 35,540 35,322
2025/08/12 35,160 35,280 35,140 35,210 35,415
2025/08/08 34,660 34,880 34,660 34,830 21,861
2025/08/07 34,660 34,850 34,660 34,690 30,863
2025/08/06 34,300 34,510 34,280 34,510 11,841
2025/08/05 34,560 34,660 34,450 34,620 24,466
2025/08/04 34,020 34,250 34,020 34,220 57,073
2025/08/01 35,370 35,450 35,230 35,260 46,943
2025/07/31 35,630 35,730 35,610 35,640 131,001
2025/07/30 35,060 35,100 34,980 35,010 22,445
2025/07/29 35,160 35,220 35,110 35,140 44,381
2025/07/28 35,050 35,150 34,940 35,130 42,746
2025/07/25 34,630 34,770 34,590 34,630 42,584
2025/07/24 34,480 34,500 34,340 34,390 37,229
2025/07/23 34,370 34,450 34,150 34,380 57,265
2025/07/22 34,630 34,710 34,600 34,680 54,337
2025/07/18 34,780 34,900 34,730 34,890 52,058
2025/07/17 34,300 34,630 34,290 34,630 32,412
2025/07/16 34,400 34,530 34,370 34,380 43,823
2025/07/15 34,170 34,420 34,100 34,410 118,393
2025/07/14 33,830 33,880 33,700 33,800 48,043
2025/07/11 33,870 33,960 33,580 33,890 32,372
2025/07/10 33,820 33,820 33,690 33,780 34,584
2025/07/09 33,780 33,820 33,690 33,740 27,822
2025/07/08 33,500 33,690 33,480 33,650 38,448
2025/07/07 33,340 33,410 33,190 33,380 41,018
2025/07/04 33,460 33,480 33,270 33,270 40,466
2025/07/03 32,950 33,040 32,900 33,020 25,904
2025/07/02 32,660 32,860 32,650 32,850 22,870
2025/07/01 33,010 33,060 32,890 32,900 17,024
2025/06/30 33,060 33,150 32,980 33,050 28,718
2025/06/27 32,910 32,950 32,800 32,900 36,170
2025/06/26 32,640 32,700 32,600 32,640 31,770
2025/06/25 32,590 32,650 32,480 32,640 31,128
2025/06/24 32,500 32,540 32,400 32,540 33,459
2025/06/23 31,890 32,220 31,820 32,220 53,463
2025/06/20 31,840 31,970 31,810 31,970 11,271
2025/06/19 31,880 31,890 31,620 31,790 28,803
2025/06/18 31,940 32,030 31,880 31,970 21,288
2025/06/17 31,900 32,100 31,890 32,060 17,289
2025/06/16 31,720 31,770 31,620 31,730 29,228
2025/06/13 31,550 31,550 31,120 31,360 71,372
2025/06/12 31,860 31,890 31,650 31,740 22,171
2025/06/11 32,160 32,190 32,060 32,150 20,359
2025/06/10 31,930 32,260 31,800 31,920 55,010
2025/06/09 31,850 31,890 31,700 31,720 22,647
2025/06/06 31,270 31,550 31,270 31,550 35,612
2025/06/05 31,360 31,480 31,350 31,480 12,922
2025/06/04 31,540 31,660 31,460 31,550 17,493
2025/06/03 30,940 31,120 30,930 30,960 23,907
2025/06/02 30,970 30,970 30,700 30,700 29,888
2025/05/30 30,960 31,150 30,850 31,060 45,507
2025/05/29 32,060 32,200 31,930 32,060 70,567
2025/05/28 31,240 31,380 31,150 31,270 51,360
2025/05/27 30,580 30,690 30,380 30,690 16,724
2025/05/26 30,550 30,620 30,450 30,620 24,762
2025/05/23 30,750 30,800 30,540 30,590 19,456
2025/05/22 30,660 30,720 30,570 30,580 32,589
2025/05/21 31,190 31,220 30,870 30,870 17,738
2025/05/20 31,490 31,610 31,150 31,190 40,757
2025/05/19 31,290 31,320 31,040 31,070 41,695
2025/05/16 31,430 31,440 31,230 31,300 28,312
2025/05/15 31,610 31,650 31,380 31,390 44,253
2025/05/14 31,670 31,690 31,520 31,600 44,713
2025/05/13 31,230 31,240 31,030 31,090 56,547
2025/05/12 30,070 30,290 30,040 30,270 50,528
2025/05/09 29,625 29,690 29,525 29,575 44,476
2025/05/08 28,940 29,305 28,875 29,290 67,708
2025/05/07 28,950 29,025 28,750 28,750 56,816
2025/05/02 29,000 29,350 28,970 29,105 52,791
2025/05/01 28,720 29,025 28,690 28,970 60,417
2025/04/30 28,040 28,120 27,955 28,085 42,978
2025/04/28 28,185 28,185 28,005 28,160 56,675
2025/04/25 27,930 28,200 27,875 28,105 100,490
2025/04/24 27,145 27,220 26,845 26,970 50,826
2025/04/23 26,910 26,915 26,535 26,755 77,017
2025/04/22 25,510 25,620 25,315 25,420 43,077
2025/04/21 26,100 26,125 25,770 25,805 86,952
2025/04/18 26,335 26,470 26,320 26,405 28,802
2025/04/17 26,275 26,745 26,225 26,715 61,623
2025/04/16 26,970 26,970 26,470 26,575 55,960
2025/04/15 27,140 27,330 27,130 27,175 45,048
2025/04/14 27,475 27,700 27,155 27,325 49,259
2025/04/11 26,365 27,190 26,025 27,115 103,339
2025/04/10 28,495 28,505 27,960 28,160 67,760
2025/04/09 24,845 25,205 24,370 24,780 149,436
2025/04/08 26,445 26,550 26,185 26,295 88,838
2025/04/07 24,355 25,050 24,290 24,345 178,259
2025/04/04 27,450 27,500 26,945 27,355 106,749
2025/04/03 28,120 28,365 28,075 28,205 92,938
2025/04/02 29,530 29,530 29,390 29,450 40,032
2025/04/01 29,125 29,170 28,980 29,130 25,448
2025/03/31 28,820 28,840 28,650 28,700 68,281
2025/03/28 30,200 30,300 30,160 30,240 18,230
2025/03/27 30,270 30,360 30,210 30,350 44,172
2025/03/26 30,850 30,950 30,820 30,890 34,945
2025/03/25 30,760 30,800 30,660 30,690 43,050
2025/03/24 30,170 30,240 30,140 30,180 35,237
2025/03/21 29,625 29,810 29,620 29,760 27,866
2025/03/19 29,525 29,675 29,510 29,630 20,038
2025/03/18 29,960 29,985 29,845 29,940 25,514
2025/03/17 29,455 29,565 29,415 29,460 23,316
2025/03/14 28,985 29,250 28,930 29,165 23,063
2025/03/13 29,535 29,555 28,965 29,035 33,900
2025/03/12 29,155 29,200 29,085 29,120 26,542
2025/03/11 28,685 29,080 28,375 29,035 67,307
2025/03/10 29,900 30,080 29,810 29,980 25,542
2025/03/07 30,170 30,250 29,995 30,040 34,447
2025/03/06 31,020 31,140 30,970 31,030 29,857
2025/03/05 31,160 31,160 30,970 31,020 91,384
2025/03/04 30,950 31,050 30,720 31,030 39,739
2025/03/03 31,930 31,980 31,690 31,850 23,306
2025/02/28 31,320 31,340 30,970 31,270 42,964
2025/02/27 31,890 32,120 31,750 32,120 32,638
2025/02/26 31,920 32,110 31,810 32,090 30,661
2025/02/25 32,370 32,510 32,300 32,390 68,653
2025/02/21 33,390 33,610 33,390 33,600 19,119
2025/02/20 33,870 33,870 33,520 33,540 20,756
2025/02/19 34,040 34,160 34,010 34,010 10,938
2025/02/18 33,900 34,130 33,890 34,090 15,252
2025/02/17 34,010 34,050 33,960 34,010 16,688
2025/02/14 34,020 34,090 33,950 33,990 21,125
2025/02/13 33,990 34,100 33,950 33,950 30,212
2025/02/12 33,540 33,720 33,530 33,670 23,568
2025/02/10 33,090 33,250 33,050 33,210 18,242
2025/02/07 33,250 33,430 33,200 33,300 12,589
2025/02/06 33,450 33,490 33,260 33,470 27,931
2025/02/05 33,440 33,530 33,190 33,230 32,169
2025/02/04 33,660 33,690 33,100 33,370 41,878
2025/02/03 33,000 33,140 32,860 32,880 71,721
2025/01/31 33,630 33,880 33,610 33,820 15,452
2025/01/30 33,600 33,700 33,540 33,700 18,902
2025/01/29 33,690 33,790 33,630 33,780 52,359
2025/01/28 33,190 33,380 33,120 33,320 91,597
2025/01/27 33,900 33,920 33,540 33,560 92,083
2025/01/24 34,510 34,600 34,220 34,330 30,706
2025/01/23 34,490 34,560 34,440 34,480 35,876
2025/01/22 34,100 34,220 34,050 34,210 22,666
2025/01/21 33,880 33,880 33,480 33,770 31,487
2025/01/20 33,810 33,820 33,700 33,800 19,323
2025/01/17 33,140 33,310 33,050 33,310 14,180
2025/01/16 33,570 33,650 33,330 33,630 25,417
2025/01/15 33,220 33,220 33,030 33,090 31,518
2025/01/14 33,200 33,330 33,150 33,330 57,536
2025/01/10 33,660 33,870 33,560 33,800 29,155
2025/01/09 33,870 33,910 33,750 33,800 36,210
2025/01/08 33,930 34,000 33,880 34,000 25,698
2025/01/07 34,400 34,540 34,280 34,300 41,181
2025/01/06 33,950 34,090 33,900 34,090 46,795
2024/12/30 34,300 34,330 34,210 34,280 35,574
2024/12/27 34,740 34,760 34,570 34,580 39,646
2024/12/26 34,610 34,750 34,590 34,700 133,005
2024/12/25 34,490 34,610 34,370 34,590 80,765
2024/12/24 34,130 34,140 34,060 34,110 36,969
2024/12/23 33,840 33,980 33,720 33,950 65,455
2024/12/20 33,620 33,650 33,220 33,280 46,506
2024/12/19 33,180 33,360 33,110 33,260 61,973
2024/12/18 34,090 34,200 34,080 34,140 54,597
2024/12/17 34,400 34,460 34,360 34,400 90,865
2024/12/16 33,790 33,940 33,740 33,860 49,855
2024/12/13 33,490 33,600 33,460 33,570 42,552
2024/12/12 33,430 33,550 33,360 33,530 61,678
2024/12/11 32,830 32,840 32,740 32,800 13,129
2024/12/10 32,790 32,840 32,680 32,720 18,651
2024/12/09 32,750 32,810 32,680 32,800 31,896
2024/12/06 32,490 32,530 32,440 32,490 22,529
2024/12/05 32,670 32,690 32,480 32,490 47,204
2024/12/04 32,180 32,340 32,160 32,270 36,711
2024/12/03 31,970 32,150 31,960 32,130 22,456
2024/12/02 31,670 31,840 31,660 31,770 11,810
2024/11/29 31,830 31,840 31,510 31,620 36,131
2024/11/28 31,760 31,900 31,740 31,890 28,871
2024/11/27 32,320 32,350 32,140 32,140 26,178
2024/11/26 32,410 32,410 32,180 32,400 26,425
2024/11/25 32,510 32,610 32,430 32,610 19,257
2024/11/22 32,250 32,480 32,220 32,480 20,419
2024/11/21 32,440 32,450 32,170 32,250 63,363
2024/11/20 32,350 32,540 32,340 32,540 45,306
2024/11/19 32,080 32,180 31,950 32,180 40,544
2024/11/18 31,950 32,200 31,910 32,120 77,765
2024/11/15 32,960 32,990 32,730 32,730 45,648
2024/11/14 33,070 33,180 33,050 33,070 33,208
2024/11/13 32,880 32,940 32,830 32,900 47,173
2024/11/12 32,730 32,890 32,680 32,750 41,592
2024/11/11 32,750 32,890 32,720 32,880 36,807
2024/11/08 32,680 32,710 32,290 32,290 51,673
2024/11/07 32,380 32,500 32,340 32,450 64,847
2024/11/06 30,970 31,910 30,950 31,910 108,046
2024/11/05 30,720 30,820 30,670 30,800 26,348
2024/11/01 30,650 30,860 30,600 30,830 25,360
2024/10/31 31,430 31,540 31,290 31,290 34,848
2024/10/30 31,890 31,980 31,830 31,850 48,108
2024/10/29 31,510 31,550 31,390 31,460 37,733
2024/10/28 31,590 31,840 31,570 31,750 55,029
2024/10/25 31,020 31,110 30,940 31,030 31,597
2024/10/24 31,080 31,150 30,990 31,060 34,157
2024/10/23 31,090 31,320 31,080 31,270 45,782
2024/10/22 30,970 31,000 30,880 30,910 60,127

このページの先頭へ