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
2025/11/25 39,410 39,450 39,300 39,300 55,099
2025/11/21 38,290 38,430 38,160 38,190 42,864
2025/11/20 39,670 39,990 39,640 39,920 59,364
2025/11/19 38,490 38,550 38,210 38,340 53,061
2025/11/18 38,960 39,010 38,380 38,540 45,228
2025/11/17 39,150 39,370 39,020 39,370 27,710
2025/11/14 39,070 39,120 38,800 38,900 66,363
2025/11/13 39,760 40,120 39,760 40,060 41,684
2025/11/12 39,770 40,090 39,750 40,070 41,026
2025/11/11 39,930 40,030 39,750 39,830 43,354
2025/11/10 39,220 39,500 39,070 39,440 51,456
2025/11/07 38,900 39,100 38,720 39,090 54,661
2025/11/06 39,930 39,940 39,620 39,750 26,913
2025/11/05 39,330 39,530 38,860 39,530 76,522
2025/11/04 40,400 40,410 39,730 39,730 46,077
2025/10/31 40,420 40,540 40,380 40,500 35,609
2025/10/30 40,230 40,590 40,060 40,290 149,665
2025/10/29 39,900 40,230 39,820 40,160 144,826
2025/10/28 39,860 39,860 39,530 39,600 44,638
2025/10/27 39,510 39,660 39,400 39,660 106,520
2025/10/24 38,750 38,980 38,700 38,970 44,468
2025/10/23 38,110 38,410 38,060 38,400 20,505
2025/10/22 38,470 38,590 38,330 38,590 22,688
2025/10/21 38,300 38,460 38,200 38,420 32,441
2025/10/20 37,850 38,020 37,750 37,920 41,420
2025/10/17 37,290 37,440 37,000 37,000 46,185
2025/10/16 37,780 37,980 37,570 37,980 14,808
2025/10/15 37,680 37,790 37,570 37,700 35,591
2025/10/14 38,080 38,300 37,510 37,570 92,075
2025/10/10 38,840 38,880 38,700 38,780 67,929
2025/10/09 38,850 38,880 38,680 38,840 80,291
2025/10/08 38,130 38,340 38,130 38,260 114,910
2025/10/07 37,860 37,970 37,860 37,920 76,861
2025/10/06 37,550 37,790 37,510 37,720 143,467
2025/10/03 37,000 37,260 36,990 37,220 148,250
2025/10/02 36,840 36,960 36,830 36,960 17,372
2025/10/01 36,760 36,790 36,480 36,480 12,927
2025/09/30 36,900 36,970 36,810 36,840 10,961
2025/09/29 37,010 37,020 36,920 36,990 67,969
2025/09/26 36,880 36,940 36,750 36,910 65,713
2025/09/25 36,800 36,870 36,760 36,780 38,622
2025/09/24 36,640 36,790 36,570 36,760 9,177
2025/09/22 36,740 36,850 36,700 36,700 59,964
2025/09/19 36,560 36,590 36,310 36,410 40,965
2025/09/18 36,070 36,250 36,030 36,200 66,339
2025/09/17 35,850 35,910 35,810 35,840 27,333
2025/09/16 36,080 36,160 36,060 36,060 34,699
2025/09/12 35,670 35,740 35,610 35,730 19,520
2025/09/11 35,510 35,580 35,470 35,570 11,758
2025/09/10 35,460 35,550 35,460 35,550 23,166
2025/09/09 35,360 35,400 35,240 35,330 23,395
2025/09/08 35,520 35,590 35,390 35,430 16,914
2025/09/05 35,440 35,510 35,380 35,480 36,371
2025/09/04 34,990 35,100 34,910 35,030 32,284
2025/09/03 34,900 34,980 34,850 34,920 20,037
2025/09/02 34,710 34,900 34,710 34,830 18,387
2025/09/01 34,850 34,920 34,540 34,540 34,809
2025/08/29 35,090 35,150 34,970 34,970 14,192
2025/08/28 34,870 34,940 34,830 34,910 19,926
2025/08/27 35,030 35,160 35,000 35,080 19,527
2025/08/26 34,940 34,960 34,560 34,870 32,355
2025/08/25 34,920 34,990 34,850 34,860 26,207
2025/08/22 34,680 34,710 34,570 34,600 15,672
2025/08/21 34,530 34,650 34,460 34,640 16,431
2025/08/20 34,780 34,800 34,540 34,570 30,106
2025/08/19 35,390 35,390 35,210 35,240 15,667
2025/08/18 35,410 35,410 35,260 35,270 27,953
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

このページの先頭へ