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
2011/12/30 1,772 1,777 1,772 1,777 220
2011/12/29 1,771 1,777 1,769 1,769 2,500
2011/12/28 1,789 1,789 1,775 1,775 160
2011/12/27 1,793 1,793 1,776 1,776 590
2011/12/26 1,791 1,792 1,783 1,783 16,230
2011/12/22 1,765 1,765 1,754 1,754 10,260
2011/12/21 1,780 1,782 1,779 1,780 1,590
2011/12/20 1,747 1,750 1,745 1,749 560
2011/12/19 1,754 1,754 1,745 1,748 1,610
2011/12/16 1,747 1,748 1,747 1,748 140
2011/12/15 1,754 1,754 1,745 1,747 1,320
2011/12/14 1,780 1,780 1,778 1,778 580
2011/12/13 1,800 1,802 1,798 1,798 150
2011/12/12 1,813 1,814 1,805 1,805 450
2011/12/09 1,773 1,782 1,773 1,775 400
2011/12/08 1,817 1,817 1,807 1,807 2,090
2011/12/07 1,817 1,823 1,817 1,823 30
2011/12/06 1,813 1,814 1,809 1,814 1,020
2011/12/05 1,812 1,815 1,812 1,812 590
2011/12/02 1,806 1,817 1,803 1,815 18,540
2011/12/01 1,784 1,799 1,782 1,789 6,650
2011/11/30 1,731 1,731 1,725 1,728 1,880
2011/11/29 1,739 1,757 1,739 1,757 980
2011/11/28 1,700 1,714 1,700 1,714 2,290
2011/11/25 1,677 1,678 1,667 1,672 8,960
2011/11/24 1,690 1,690 1,680 1,685 1,860
2011/11/22 1,710 1,725 1,710 1,723 4,280
2011/11/21 1,732 1,732 1,722 1,730 2,210
2011/11/18 1,756 1,759 1,753 1,754 1,350
2011/11/17 1,797 1,808 1,793 1,808 1,030
2011/11/16 1,832 1,834 1,817 1,817 780
2011/11/15 1,823 1,823 1,815 1,815 370
2011/11/14 1,839 1,839 1,831 1,833 730
2011/11/11 1,807 1,817 1,798 1,813 1,270
2011/11/10 1,803 1,817 1,803 1,810 1,260
2011/11/09 1,869 1,874 1,866 1,869 680
2011/11/08 1,860 1,860 1,858 1,860 310
2011/11/07 1,855 1,858 1,848 1,850 1,500
2011/11/04 1,851 1,855 1,848 1,854 2,360
2011/11/02 1,816 1,827 1,810 1,827 1,070
2011/11/01 1,854 1,865 1,841 1,845 5,370
2011/10/31 1,822 1,903 1,822 1,898 24,090
2011/10/28 1,835 1,835 1,823 1,826 2,540
2011/10/27 1,790 1,810 1,790 1,810 2,730
2011/10/26 1,785 1,790 1,783 1,786 4,040
2011/10/25 1,819 1,822 1,814 1,817 2,690
2011/10/24 1,800 1,803 1,791 1,802 4,230
2011/10/21 1,780 1,785 1,780 1,785 360
2011/10/20 1,795 1,798 1,785 1,785 2,570
2011/10/19 1,814 1,814 1,808 1,812 3,310
2011/10/18 1,799 1,804 1,798 1,799 3,240
2011/10/17 1,847 1,853 1,843 1,847 2,750
2011/10/14 1,802 1,810 1,802 1,810 3,240
2011/10/13 1,785 1,789 1,784 1,787 3,580
2011/10/12 1,762 1,767 1,759 1,766 3,290
2011/10/11 1,756 1,758 1,752 1,756 2,300
2011/10/07 1,707 1,707 1,700 1,700 1,580
2011/10/06 1,670 1,676 1,662 1,676 830
2011/10/05 1,644 1,644 1,626 1,631 6,300
2011/10/04 1,597 1,606 1,591 1,606 1,740
2011/10/03 1,660 1,660 1,640 1,640 1,020
2011/09/30 1,699 1,699 1,682 1,687 1,090
2011/09/29 1,705 1,723 1,705 1,723 880
2011/09/28 1,737 1,740 1,726 1,727 1,240
2011/09/27 1,714 1,722 1,708 1,718 6,760
2011/09/26 1,717 1,717 1,676 1,677 2,440
2011/09/22 1,736 1,777 1,725 1,725 10,770
2011/09/21 1,765 1,765 1,764 1,765 500
2011/09/20 1,774 1,774 1,763 1,765 1,060
2011/09/16 1,765 1,772 1,762 1,770 6,240
2011/09/15 1,737 1,742 1,733 1,737 1,610
2011/09/14 1,717 1,717 1,693 1,693 250
2011/09/13 1,706 1,711 1,702 1,705 370
2011/09/12 1,684 1,684 1,666 1,666 2,220
2011/09/09 1,723 1,735 1,723 1,726 720
2011/09/08 1,732 1,732 1,722 1,722 3,740
2011/09/07 1,695 1,698 1,687 1,695 2,290
2011/09/06 1,640 1,641 1,631 1,635 3,730
2011/09/05 1,667 1,667 1,655 1,655 990
2011/09/02 1,712 1,720 1,707 1,710 3,150
2011/09/01 1,730 1,750 1,730 1,743 7,180
2011/08/31 1,713 1,719 1,712 1,718 1,810
2011/08/30 1,722 1,722 1,718 1,718 2,890
2011/08/29 1,677 1,687 1,671 1,687 2,340
2011/08/26 1,650 1,658 1,647 1,647 1,560
2011/08/25 1,646 1,648 1,640 1,648 4,350
2011/08/24 1,632 1,638 1,624 1,625 1,130
2011/08/23 1,579 1,593 1,576 1,593 760
2011/08/22 1,577 1,585 1,568 1,572 2,890
2011/08/19 1,603 1,608 1,589 1,589 15,300
2011/08/18 1,676 1,676 1,662 1,662 750
2011/08/17 1,691 1,698 1,687 1,693 3,530
2011/08/16 1,706 1,706 1,697 1,697 2,080
2011/08/15 1,692 1,700 1,692 1,700 3,870
2011/08/12 1,669 1,670 1,652 1,655 3,740
2011/08/11 1,610 1,637 1,610 1,636 13,530
2011/08/10 1,673 1,680 1,659 1,665 30,290
2011/08/09 1,581 1,587 1,541 1,581 31,070
2011/08/08 1,687 1,700 1,667 1,667 11,740
2011/08/05 1,755 1,763 1,743 1,747 29,350
2011/08/04 1,800 1,848 1,792 1,847 9,570
2011/08/03 1,784 1,788 1,779 1,785 2,890
2011/08/02 1,840 1,840 1,818 1,818 9,050
2011/08/01 1,875 1,930 1,872 1,917 1,230
2011/07/29 1,857 1,863 1,841 1,843 650
2011/07/28 1,856 1,860 1,856 1,856 5,990
2011/07/27 1,903 1,903 1,900 1,901 410
2011/07/26 1,911 1,917 1,899 1,914 1,250
2011/07/25 1,904 1,905 1,900 1,900 310
2011/07/22 1,914 1,917 1,908 1,917 330
2011/07/21 1,887 1,897 1,885 1,897 1,210
2011/07/20 1,919 1,928 1,916 1,916 3,060
2011/07/19 1,870 1,872 1,866 1,872 750
2011/07/15 1,866 1,874 1,866 1,874 1,420
2011/07/14 1,864 1,877 1,855 1,870 10,200
2011/07/13 1,880 1,888 1,878 1,885 1,480
2011/07/12 1,912 1,914 1,897 1,903 4,960
2011/07/11 1,952 1,956 1,947 1,947 5,380
2011/07/08 1,979 1,985 1,978 1,984 6,780
2011/07/07 1,941 1,947 1,941 1,946 700
2011/07/06 1,936 1,940 1,935 1,940 2,250
2011/07/05 1,930 1,930 1,926 1,928 4,760
2011/07/04 1,917 1,924 1,916 1,916 2,030
2011/07/01 1,887 1,890 1,886 1,886 7,190
2011/06/30 1,865 1,868 1,865 1,866 600
2011/06/29 1,866 1,871 1,863 1,863 1,270
2011/06/28 1,837 1,839 1,831 1,831 2,990
2011/06/27 1,791 1,794 1,787 1,790 650
2011/06/24 1,822 1,831 1,822 1,827 1,740
2011/06/23 1,806 1,811 1,802 1,803 440
2011/06/22 1,815 1,817 1,810 1,815 1,750
2011/06/21 1,782 1,787 1,782 1,787 2,040
2011/06/20 1,771 1,775 1,767 1,767 670
2011/06/17 1,794 1,794 1,783 1,783 910
2011/06/16 1,805 1,808 1,794 1,797 850
2011/06/15 1,821 1,823 1,821 1,823 310
2011/06/14 1,797 1,814 1,795 1,814 1,550
2011/06/13 1,795 1,810 1,795 1,805 2,350
2011/06/10 1,823 1,823 1,814 1,816 2,520
2011/06/09 1,815 1,820 1,815 1,820 720
2011/06/08 1,841 1,841 1,826 1,828 1,180
2011/06/07 1,837 1,842 1,836 1,840 1,370
2011/06/06 1,856 1,856 1,848 1,849 1,880
2011/06/03 1,892 1,898 1,885 1,885 4,740
2011/06/02 1,894 1,902 1,892 1,893 3,940
2011/06/01 1,947 1,949 1,942 1,947 710
2011/05/31 1,909 1,928 1,909 1,928 10,720
2011/05/30 1,897 1,903 1,897 1,897 510
2011/05/27 1,904 1,906 1,900 1,903 1,710
2011/05/26 1,905 1,912 1,905 1,905 3,870
2011/05/25 1,903 1,903 1,882 1,882 14,200
2011/05/24 1,915 1,915 1,909 1,915 420
2011/05/23 1,928 1,928 1,921 1,921 220
2011/05/20 1,951 1,951 1,946 1,948 2,430
2011/05/19 1,943 1,943 1,940 1,940 240
2011/05/18 1,923 1,923 1,920 1,920 190
2011/05/17 1,896 1,917 1,895 1,917 4,020
2011/05/16 1,919 1,927 1,917 1,927 1,880
2011/05/13 1,950 1,958 1,948 1,950 2,910
2011/05/12 1,946 1,950 1,944 1,947 730
2011/05/11 1,964 1,965 1,960 1,960 1,630
2011/05/10 1,929 1,931 1,926 1,929 310
2011/05/09 1,938 1,938 1,928 1,934 2,260
2011/05/06 1,913 1,929 1,913 1,924 3,250
2011/05/02 1,966 1,987 1,960 1,980 7,020
2011/04/28 1,993 1,993 1,980 1,980 5,720
2011/04/27 1,960 1,964 1,958 1,962 2,360
2011/04/26 1,952 1,955 1,952 1,953 2,300
2011/04/25 1,959 1,967 1,959 1,966 680
2011/04/22 1,958 1,958 1,956 1,957 600
2011/04/21 1,970 1,971 1,960 1,962 1,870
2011/04/20 1,933 1,945 1,926 1,933 3,490
2011/04/19 1,893 1,896 1,890 1,895 4,840
2011/04/18 1,929 1,929 1,922 1,925 3,140
2011/04/15 1,941 1,941 1,923 1,923 2,860
2011/04/14 1,944 1,944 1,928 1,944 2,230
2011/04/13 1,934 1,949 1,934 1,949 2,970
2011/04/12 1,959 1,961 1,930 1,942 4,830
2011/04/11 1,997 1,997 1,981 1,982 3,800
2011/04/08 1,991 2,000 1,990 1,994 12,500
2011/04/07 1,999 1,999 1,986 1,991 4,330
2011/04/06 1,986 2,000 1,986 1,998 6,500
2011/04/05 1,986 1,986 1,980 1,983 6,390
2011/04/04 1,981 1,983 1,979 1,980 850
2011/04/01 1,962 1,971 1,962 1,965 8,930
2011/03/31 1,950 1,950 1,936 1,942 3,670
2011/03/30 1,923 1,945 1,923 1,944 2,350
2011/03/29 1,887 1,893 1,884 1,893 2,780
2011/03/28 1,901 1,907 1,901 1,907 4,540
2011/03/25 1,884 1,888 1,883 1,885 16,720
2011/03/24 1,840 1,846 1,840 1,842 15,540
2011/03/23 1,838 1,838 1,826 1,826 700
2011/03/22 1,900 1,900 1,830 1,830 11,560
2011/03/18 1,781 1,850 1,780 1,839 20,090
2011/03/17 1,801 1,801 1,747 1,763 7,220
2011/03/16 1,836 1,843 1,819 1,841 7,730
2011/03/15 1,874 1,875 1,829 1,841 8,440
2011/03/14 1,869 1,897 1,868 1,890 5,240
2011/03/11 1,906 1,906 1,901 1,901 9,280
2011/03/10 1,920 1,921 1,911 1,912 5,320
2011/03/09 1,941 1,942 1,938 1,941 820
2011/03/08 1,927 1,929 1,921 1,925 2,390
2011/03/07 1,954 1,954 1,937 1,939 3,630
2011/03/04 1,963 1,965 1,960 1,965 12,240
2011/03/03 1,907 1,918 1,907 1,918 1,210
2011/03/02 1,902 1,922 1,897 1,901 8,900
2011/03/01 1,934 1,947 1,934 1,947 2,620
2011/02/28 1,920 1,923 1,914 1,923 4,480
2011/02/25 1,902 1,905 1,900 1,905 4,290
2011/02/24 1,910 1,910 1,898 1,900 1,910
2011/02/23 1,925 1,935 1,925 1,925 7,340
2011/02/22 1,971 1,977 1,962 1,977 6,730
2011/02/21 1,995 1,995 1,992 1,992 1,000
2011/02/18 2,000 2,003 2,000 2,003 930
2011/02/17 2,008 2,008 2,001 2,005 4,360
2011/02/16 2,000 2,006 2,000 2,006 670
2011/02/15 1,990 1,996 1,985 1,996 2,060
2011/02/14 1,987 1,994 1,983 1,983 2,770
2011/02/10 1,946 1,951 1,943 1,943 610
2011/02/09 1,957 1,957 1,946 1,946 3,500
2011/02/08 1,934 1,941 1,933 1,933 1,470
2011/02/07 1,924 1,932 1,924 1,925 410
2011/02/04 1,901 1,905 1,898 1,900 690
2011/02/03 1,893 1,898 1,893 1,893 1,130
2011/02/02 1,900 1,900 1,893 1,899 930
2011/02/01 1,886 1,887 1,876 1,880 1,160
2011/01/31 1,865 1,868 1,860 1,865 2,480
2011/01/28 1,930 1,934 1,921 1,921 2,790
2011/01/27 1,907 1,917 1,907 1,917 1,700
2011/01/26 1,899 1,901 1,894 1,898 850
2011/01/25 1,900 1,905 1,896 1,905 1,360
2011/01/24 1,884 1,889 1,880 1,888 500
2011/01/21 1,897 1,900 1,893 1,893 2,030
2011/01/20 1,895 1,895 1,889 1,894 3,950
2011/01/19 1,930 1,932 1,924 1,925 8,170
2011/01/18 1,909 1,910 1,899 1,899 5,080
2011/01/17 1,935 1,935 1,925 1,926 2,940
2011/01/14 1,915 1,921 1,908 1,908 2,740
2011/01/13 1,918 1,923 1,916 1,923 2,890
2011/01/12 1,910 1,914 1,910 1,914 910
2011/01/11 1,899 1,909 1,896 1,903 2,970
2011/01/07 1,900 1,908 1,898 1,905 2,010
2011/01/06 1,893 1,902 1,892 1,892 2,260
2011/01/05 1,854 1,854 1,845 1,850 1,130
2011/01/04 1,843 1,862 1,842 1,855 2,730

このページの先頭へ