(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 |
---|---|---|---|---|---|
2012/12/28 | 2,285 | 2,296 | 2,285 | 2,289 | 2,500 |
2012/12/27 | 2,283 | 2,286 | 2,275 | 2,283 | 6,480 |
2012/12/26 | 2,275 | 2,285 | 2,274 | 2,285 | 5,920 |
2012/12/25 | 2,241 | 2,270 | 2,241 | 2,270 | 770 |
2012/12/21 | 2,296 | 2,296 | 2,237 | 2,250 | 1,640 |
2012/12/20 | 2,288 | 2,291 | 2,277 | 2,282 | 900 |
2012/12/19 | 2,304 | 2,304 | 2,292 | 2,296 | 2,580 |
2012/12/18 | 2,249 | 2,266 | 2,249 | 2,266 | 780 |
2012/12/17 | 2,242 | 2,242 | 2,225 | 2,234 | 1,150 |
2012/12/14 | 2,238 | 2,246 | 2,238 | 2,241 | 500 |
2012/12/13 | 2,246 | 2,258 | 2,240 | 2,258 | 2,050 |
2012/12/12 | 2,230 | 2,235 | 2,230 | 2,234 | 2,640 |
2012/12/11 | 2,194 | 2,205 | 2,194 | 2,205 | 1,090 |
2012/12/10 | 2,203 | 2,203 | 2,194 | 2,194 | 3,280 |
2012/12/07 | 2,204 | 2,204 | 2,204 | 2,204 | 2,620 |
2012/12/06 | 2,200 | 2,200 | 2,192 | 2,192 | 3,480 |
2012/12/05 | 2,204 | 2,219 | 2,204 | 2,219 | 760 |
2012/12/04 | 2,220 | 2,220 | 2,206 | 2,206 | 1,120 |
2012/12/03 | 2,227 | 2,235 | 2,227 | 2,232 | 1,040 |
2012/11/30 | 2,212 | 2,232 | 2,212 | 2,227 | 1,390 |
2012/11/29 | 2,202 | 2,215 | 2,202 | 2,215 | 770 |
2012/11/28 | 2,182 | 2,194 | 2,177 | 2,177 | 1,550 |
2012/11/27 | 2,184 | 2,200 | 2,184 | 2,200 | 2,050 |
2012/11/26 | 2,190 | 2,192 | 2,176 | 2,176 | 1,750 |
2012/11/22 | 2,163 | 2,173 | 2,163 | 2,165 | 1,330 |
2012/11/21 | 2,142 | 2,142 | 2,126 | 2,137 | 2,140 |
2012/11/20 | 2,125 | 2,127 | 2,120 | 2,120 | 5,810 |
2012/11/19 | 2,098 | 2,098 | 2,084 | 2,086 | 4,160 |
2012/11/16 | 2,064 | 2,070 | 2,064 | 2,066 | 980 |
2012/11/15 | 2,054 | 2,071 | 2,048 | 2,071 | 1,540 |
2012/11/14 | 2,064 | 2,065 | 2,064 | 2,065 | 1,250 |
2012/11/13 | 2,076 | 2,076 | 2,052 | 2,054 | 6,950 |
2012/11/12 | 2,070 | 2,079 | 2,064 | 2,079 | 1,460 |
2012/11/09 | 2,071 | 2,078 | 2,063 | 2,075 | 2,680 |
2012/11/08 | 2,115 | 2,115 | 2,109 | 2,110 | 1,200 |
2012/11/07 | 2,169 | 2,169 | 2,146 | 2,157 | 750 |
2012/11/06 | 2,153 | 2,156 | 2,153 | 2,156 | 110 |
2012/11/05 | 2,148 | 2,148 | 2,144 | 2,144 | 560 |
2012/11/02 | 2,171 | 2,177 | 2,171 | 2,177 | 630 |
2012/11/01 | 2,127 | 2,127 | 2,126 | 2,127 | 120 |
2012/10/31 | 2,137 | 2,137 | 2,134 | 2,134 | 20 |
2012/10/30 | 2,128 | 2,128 | 2,115 | 2,115 | 710 |
2012/10/29 | 2,137 | 2,139 | 2,128 | 2,128 | 5,300 |
2012/10/26 | 2,142 | 2,142 | 2,122 | 2,126 | 1,140 |
2012/10/25 | 2,143 | 2,148 | 2,142 | 2,148 | 180 |
2012/10/24 | 2,145 | 2,154 | 2,145 | 2,154 | 440 |
2012/10/23 | 2,173 | 2,173 | 2,173 | 2,173 | 40 |
2012/10/22 | 2,134 | 2,155 | 2,125 | 2,154 | 1,250 |
2012/10/19 | 2,186 | 2,196 | 2,186 | 2,187 | 470 |
2012/10/18 | 2,207 | 2,217 | 2,207 | 2,213 | 690 |
2012/10/17 | 2,204 | 2,204 | 2,187 | 2,193 | 1,230 |
2012/10/16 | 2,179 | 2,183 | 2,175 | 2,183 | 750 |
2012/10/15 | 2,152 | 2,152 | 2,144 | 2,151 | 700 |
2012/10/12 | 2,157 | 2,157 | 2,148 | 2,150 | 210 |
2012/10/11 | 2,147 | 2,150 | 2,145 | 2,145 | 740 |
2012/10/10 | 2,160 | 2,164 | 2,157 | 2,158 | 340 |
2012/10/09 | 2,202 | 2,206 | 2,198 | 2,205 | 1,050 |
2012/10/05 | 2,242 | 2,242 | 2,229 | 2,238 | 190 |
2012/10/04 | 2,223 | 2,244 | 2,223 | 2,244 | 1,190 |
2012/10/03 | 2,200 | 2,201 | 2,200 | 2,201 | 70 |
2012/10/02 | 2,193 | 2,195 | 2,193 | 2,195 | 350 |
2012/10/01 | 2,185 | 2,191 | 2,185 | 2,186 | 140 |
2012/09/28 | 2,200 | 2,209 | 2,200 | 2,200 | 460 |
2012/09/27 | 2,180 | 2,180 | 2,176 | 2,179 | 280 |
2012/09/26 | 2,205 | 2,205 | 2,196 | 2,202 | 880 |
2012/09/25 | 2,227 | 2,231 | 2,227 | 2,227 | 360 |
2012/09/24 | 2,246 | 2,246 | 2,238 | 2,244 | 510 |
2012/09/21 | 2,243 | 2,260 | 2,243 | 2,247 | 5,480 |
2012/09/20 | 2,258 | 2,258 | 2,239 | 2,242 | 1,860 |
2012/09/19 | 2,258 | 2,284 | 2,258 | 2,284 | 940 |
2012/09/18 | 2,251 | 2,258 | 2,246 | 2,258 | 880 |
2012/09/14 | 2,209 | 2,221 | 2,209 | 2,219 | 1,360 |
2012/09/13 | 2,184 | 2,192 | 2,179 | 2,179 | 240 |
2012/09/12 | 2,180 | 2,191 | 2,179 | 2,188 | 1,800 |
2012/09/11 | 2,197 | 2,197 | 2,187 | 2,187 | 1,360 |
2012/09/10 | 2,223 | 2,223 | 2,218 | 2,222 | 1,690 |
2012/09/07 | 2,248 | 2,249 | 2,241 | 2,249 | 7,830 |
2012/09/06 | 2,190 | 2,191 | 2,185 | 2,185 | 210 |
2012/09/05 | 2,192 | 2,192 | 2,177 | 2,177 | 570 |
2012/09/04 | 2,185 | 2,193 | 2,184 | 2,193 | 1,130 |
2012/09/03 | 2,175 | 2,178 | 2,175 | 2,178 | 300 |
2012/08/31 | 2,180 | 2,180 | 2,171 | 2,171 | 500 |
2012/08/30 | 2,199 | 2,199 | 2,189 | 2,191 | 310 |
2012/08/29 | 2,197 | 2,200 | 2,197 | 2,200 | 1,510 |
2012/08/28 | 2,210 | 2,210 | 2,200 | 2,200 | 1,490 |
2012/08/27 | 2,202 | 2,207 | 2,202 | 2,204 | 170 |
2012/08/24 | 2,189 | 2,189 | 2,182 | 2,187 | 490 |
2012/08/23 | 2,205 | 2,205 | 2,195 | 2,202 | 660 |
2012/08/22 | 2,206 | 2,206 | 2,201 | 2,205 | 690 |
2012/08/21 | 2,224 | 2,225 | 2,217 | 2,223 | 2,000 |
2012/08/20 | 2,218 | 2,227 | 2,218 | 2,220 | 600 |
2012/08/17 | 2,211 | 2,215 | 2,205 | 2,215 | 1,400 |
2012/08/16 | 2,175 | 2,190 | 2,175 | 2,190 | 910 |
2012/08/15 | 2,160 | 2,160 | 2,153 | 2,153 | 300 |
2012/08/14 | 2,144 | 2,160 | 2,144 | 2,154 | 310 |
2012/08/13 | 2,135 | 2,140 | 2,135 | 2,139 | 110 |
2012/08/10 | 2,150 | 2,150 | 2,135 | 2,135 | 1,590 |
2012/08/09 | 2,135 | 2,145 | 2,135 | 2,145 | 2,030 |
2012/08/08 | 2,147 | 2,147 | 2,135 | 2,135 | 360 |
2012/08/07 | 2,114 | 2,120 | 2,111 | 2,120 | 2,140 |
2012/08/06 | 2,114 | 2,115 | 2,106 | 2,114 | 3,540 |
2012/08/03 | 2,057 | 2,060 | 2,056 | 2,060 | 50 |
2012/08/02 | 2,070 | 2,078 | 2,070 | 2,078 | 320 |
2012/08/01 | 2,068 | 2,075 | 2,067 | 2,075 | 1,080 |
2012/07/31 | 2,069 | 2,088 | 2,069 | 2,080 | 480 |
2012/07/30 | 2,087 | 2,087 | 2,079 | 2,084 | 3,240 |
2012/07/27 | 2,030 | 2,039 | 2,030 | 2,039 | 270 |
2012/07/26 | 2,012 | 2,012 | 2,012 | 2,012 | 60 |
2012/07/25 | 1,990 | 1,998 | 1,982 | 1,992 | 780 |
2012/07/24 | 2,055 | 2,055 | 2,036 | 2,046 | 350 |
2012/07/23 | 2,067 | 2,067 | 2,045 | 2,047 | 1,290 |
2012/07/20 | 2,102 | 2,102 | 2,098 | 2,098 | 930 |
2012/07/19 | 2,092 | 2,092 | 2,090 | 2,090 | 150 |
2012/07/18 | 2,060 | 2,064 | 2,058 | 2,059 | 200 |
2012/07/17 | 2,059 | 2,061 | 2,051 | 2,061 | 310 |
2012/07/13 | 2,037 | 2,041 | 2,034 | 2,037 | 1,400 |
2012/07/12 | 2,057 | 2,060 | 2,050 | 2,050 | 1,110 |
2012/07/11 | 2,058 | 2,061 | 2,055 | 2,061 | 600 |
2012/07/10 | 2,086 | 2,088 | 2,084 | 2,088 | 600 |
2012/07/09 | 2,083 | 2,096 | 2,083 | 2,090 | 1,840 |
2012/07/06 | 2,130 | 2,130 | 2,122 | 2,122 | 3,230 |
2012/07/05 | 2,122 | 2,128 | 2,121 | 2,122 | 330 |
2012/07/04 | 2,129 | 2,129 | 2,121 | 2,122 | 830 |
2012/07/03 | 2,098 | 2,112 | 2,098 | 2,109 | 970 |
2012/07/02 | 2,100 | 2,100 | 2,088 | 2,088 | 2,050 |
2012/06/29 | 2,022 | 2,054 | 2,017 | 2,054 | 760 |
2012/06/28 | 2,050 | 2,057 | 2,050 | 2,050 | 690 |
2012/06/27 | 2,044 | 2,044 | 2,040 | 2,041 | 510 |
2012/06/26 | 2,038 | 2,043 | 2,033 | 2,035 | 1,530 |
2012/06/25 | 2,093 | 2,093 | 2,078 | 2,079 | 1,000 |
2012/06/22 | 2,068 | 2,078 | 2,067 | 2,076 | 910 |
2012/06/21 | 2,091 | 2,100 | 2,090 | 2,099 | 1,260 |
2012/06/20 | 2,079 | 2,083 | 2,072 | 2,083 | 170 |
2012/06/19 | 2,063 | 2,070 | 2,060 | 2,060 | 620 |
2012/06/18 | 2,061 | 2,070 | 2,057 | 2,064 | 6,290 |
2012/06/15 | 2,036 | 2,036 | 2,021 | 2,023 | 320 |
2012/06/14 | 2,027 | 2,035 | 2,027 | 2,035 | 60 |
2012/06/13 | 2,037 | 2,037 | 2,037 | 2,037 | 10 |
2012/06/12 | 2,015 | 2,031 | 2,011 | 2,028 | 1,670 |
2012/06/11 | 2,079 | 2,084 | 2,075 | 2,084 | 290 |
2012/06/08 | 2,047 | 2,047 | 2,023 | 2,023 | 1,970 |
2012/06/07 | 2,039 | 2,050 | 2,039 | 2,050 | 930 |
2012/06/06 | 1,987 | 1,995 | 1,983 | 1,993 | 2,950 |
2012/06/05 | 1,955 | 1,967 | 1,955 | 1,967 | 710 |
2012/06/04 | 1,926 | 1,929 | 1,917 | 1,925 | 4,000 |
2012/06/01 | 2,005 | 2,005 | 1,990 | 1,990 | 1,260 |
2012/05/31 | 2,022 | 2,022 | 2,008 | 2,014 | 1,470 |
2012/05/30 | 2,056 | 2,056 | 2,040 | 2,040 | 1,840 |
2012/05/29 | 2,041 | 2,042 | 2,038 | 2,042 | 250 |
2012/05/28 | 2,034 | 2,045 | 2,033 | 2,044 | 1,690 |
2012/05/25 | 2,040 | 2,040 | 2,033 | 2,033 | 320 |
2012/05/24 | 2,027 | 2,039 | 2,027 | 2,035 | 2,070 |
2012/05/23 | 2,050 | 2,050 | 2,024 | 2,024 | 1,600 |
2012/05/22 | 2,043 | 2,043 | 2,032 | 2,034 | 4,560 |
2012/05/21 | 1,972 | 1,984 | 1,972 | 1,983 | 5,160 |
2012/05/18 | 2,014 | 2,014 | 1,990 | 1,998 | 4,430 |
2012/05/17 | 2,074 | 2,082 | 2,074 | 2,081 | 33,640 |
2012/05/16 | 2,095 | 2,095 | 2,080 | 2,081 | 5,850 |
2012/05/15 | 2,090 | 2,091 | 2,081 | 2,091 | 910 |
2012/05/14 | 2,105 | 2,109 | 2,100 | 2,102 | 2,940 |
2012/05/11 | 2,103 | 2,103 | 2,092 | 2,092 | 3,150 |
2012/05/10 | 2,098 | 2,108 | 2,089 | 2,093 | 450 |
2012/05/09 | 2,108 | 2,108 | 2,095 | 2,100 | 500 |
2012/05/08 | 2,123 | 2,127 | 2,123 | 2,127 | 640 |
2012/05/07 | 2,094 | 2,101 | 2,085 | 2,085 | 1,760 |
2012/05/02 | 2,203 | 2,205 | 2,194 | 2,205 | 5,420 |
2012/05/01 | 2,196 | 2,196 | 2,185 | 2,187 | 1,200 |
2012/04/27 | 2,212 | 2,229 | 2,207 | 2,207 | 3,570 |
2012/04/26 | 2,211 | 2,217 | 2,206 | 2,212 | 5,500 |
2012/04/25 | 2,186 | 2,192 | 2,183 | 2,185 | 2,230 |
2012/04/24 | 2,169 | 2,174 | 2,156 | 2,156 | 1,020 |
2012/04/23 | 2,197 | 2,197 | 2,185 | 2,185 | 490 |
2012/04/20 | 2,206 | 2,209 | 2,205 | 2,207 | 870 |
2012/04/19 | 2,217 | 2,220 | 2,216 | 2,220 | 920 |
2012/04/18 | 2,214 | 2,230 | 2,214 | 2,229 | 1,980 |
2012/04/17 | 2,157 | 2,161 | 2,155 | 2,155 | 6,610 |
2012/04/16 | 2,193 | 2,198 | 2,179 | 2,187 | 2,120 |
2012/04/13 | 2,230 | 2,237 | 2,226 | 2,232 | 6,230 |
2012/04/12 | 2,205 | 2,210 | 2,203 | 2,210 | 1,120 |
2012/04/11 | 2,200 | 2,206 | 2,193 | 2,203 | 1,890 |
2012/04/10 | 2,239 | 2,250 | 2,239 | 2,241 | 1,070 |
2012/04/09 | 2,233 | 2,233 | 2,228 | 2,232 | 2,310 |
2012/04/06 | 2,284 | 2,289 | 2,280 | 2,288 | 880 |
2012/04/05 | 2,270 | 2,275 | 2,265 | 2,275 | 2,220 |
2012/04/04 | 2,310 | 2,312 | 2,298 | 2,298 | 2,630 |
2012/04/03 | 2,290 | 2,296 | 2,287 | 2,294 | 1,940 |
2012/04/02 | 2,312 | 2,316 | 2,308 | 2,310 | 3,020 |
2012/03/30 | 2,281 | 2,291 | 2,273 | 2,277 | 2,730 |
2012/03/29 | 2,315 | 2,315 | 2,297 | 2,304 | 1,600 |
2012/03/28 | 2,329 | 2,329 | 2,312 | 2,321 | 2,390 |
2012/03/27 | 2,312 | 2,320 | 2,312 | 2,319 | 2,470 |
2012/03/26 | 2,276 | 2,283 | 2,275 | 2,279 | 1,320 |
2012/03/23 | 2,278 | 2,287 | 2,270 | 2,287 | 3,220 |
2012/03/22 | 2,299 | 2,300 | 2,290 | 2,298 | 1,880 |
2012/03/21 | 2,300 | 2,314 | 2,300 | 2,312 | 4,050 |
2012/03/19 | 2,282 | 2,282 | 2,280 | 2,282 | 730 |
2012/03/16 | 2,281 | 2,283 | 2,274 | 2,279 | 860 |
2012/03/15 | 2,276 | 2,294 | 2,271 | 2,286 | 3,670 |
2012/03/14 | 2,246 | 2,253 | 2,240 | 2,251 | 4,320 |
2012/03/13 | 2,186 | 2,200 | 2,186 | 2,190 | 3,700 |
2012/03/12 | 2,180 | 2,184 | 2,175 | 2,175 | 1,340 |
2012/03/09 | 2,168 | 2,176 | 2,156 | 2,162 | 4,200 |
2012/03/08 | 2,135 | 2,135 | 2,129 | 2,130 | 2,100 |
2012/03/07 | 2,097 | 2,110 | 2,096 | 2,108 | 3,780 |
2012/03/06 | 2,146 | 2,148 | 2,135 | 2,139 | 2,560 |
2012/03/05 | 2,170 | 2,173 | 2,152 | 2,155 | 5,180 |
2012/03/02 | 2,154 | 2,167 | 2,154 | 2,166 | 6,450 |
2012/03/01 | 2,138 | 2,146 | 2,129 | 2,132 | 580 |
2012/02/29 | 2,133 | 2,137 | 2,123 | 2,128 | 1,490 |
2012/02/28 | 2,107 | 2,122 | 2,098 | 2,122 | 890 |
2012/02/27 | 2,129 | 2,133 | 2,118 | 2,118 | 1,510 |
2012/02/24 | 2,089 | 2,106 | 2,089 | 2,106 | 1,530 |
2012/02/23 | 2,080 | 2,080 | 2,078 | 2,079 | 760 |
2012/02/22 | 2,082 | 2,088 | 2,081 | 2,088 | 990 |
2012/02/21 | 2,073 | 2,080 | 2,070 | 2,080 | 2,320 |
2012/02/20 | 2,081 | 2,084 | 2,072 | 2,079 | 2,770 |
2012/02/17 | 2,050 | 2,063 | 2,050 | 2,061 | 3,400 |
2012/02/16 | 2,005 | 2,015 | 2,001 | 2,012 | 3,750 |
2012/02/15 | 2,032 | 2,047 | 2,024 | 2,045 | 3,760 |
2012/02/14 | 2,001 | 2,011 | 2,000 | 2,010 | 2,810 |
2012/02/13 | 2,001 | 2,003 | 1,992 | 2,003 | 2,020 |
2012/02/10 | 1,994 | 2,000 | 1,989 | 1,997 | 2,750 |
2012/02/09 | 1,968 | 1,974 | 1,965 | 1,970 | 2,480 |
2012/02/08 | 1,947 | 1,967 | 1,947 | 1,967 | 4,690 |
2012/02/07 | 1,944 | 1,949 | 1,942 | 1,944 | 1,430 |
2012/02/06 | 1,937 | 1,944 | 1,937 | 1,944 | 2,920 |
2012/02/03 | 1,910 | 1,914 | 1,910 | 1,914 | 520 |
2012/02/02 | 1,903 | 1,912 | 1,903 | 1,910 | 2,870 |
2012/02/01 | 1,881 | 1,888 | 1,879 | 1,885 | 860 |
2012/01/31 | 1,888 | 1,899 | 1,887 | 1,887 | 560 |
2012/01/30 | 1,892 | 1,892 | 1,880 | 1,880 | 7,490 |
2012/01/27 | 1,915 | 1,915 | 1,890 | 1,894 | 5,150 |
2012/01/26 | 1,927 | 1,927 | 1,919 | 1,922 | 1,030 |
2012/01/25 | 1,918 | 1,929 | 1,918 | 1,927 | 3,340 |
2012/01/24 | 1,893 | 1,893 | 1,879 | 1,879 | 1,330 |
2012/01/23 | 1,882 | 1,882 | 1,874 | 1,880 | 750 |
2012/01/20 | 1,885 | 1,885 | 1,876 | 1,885 | 1,380 |
2012/01/19 | 1,852 | 1,873 | 1,852 | 1,867 | 1,810 |
2012/01/18 | 1,848 | 1,848 | 1,845 | 1,845 | 880 |
2012/01/17 | 1,830 | 1,843 | 1,830 | 1,841 | 480 |
2012/01/16 | 1,835 | 1,835 | 1,821 | 1,821 | 620 |
2012/01/13 | 1,831 | 1,841 | 1,831 | 1,839 | 1,090 |
2012/01/12 | 1,823 | 1,827 | 1,823 | 1,827 | 1,290 |
2012/01/11 | 1,820 | 1,820 | 1,820 | 1,820 | 130 |
2012/01/10 | 1,817 | 1,820 | 1,814 | 1,820 | 9,120 |
2012/01/06 | 1,814 | 1,815 | 1,810 | 1,810 | 410 |
2012/01/05 | 1,792 | 1,797 | 1,791 | 1,796 | 840 |
2012/01/04 | 1,784 | 1,789 | 1,783 | 1,788 | 210 |