(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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,810 | 3,815 | 3,800 | 3,815 | 7,050 |
| 2013/12/27 | 3,810 | 3,810 | 3,790 | 3,805 | 19,850 |
| 2013/12/26 | 3,800 | 3,880 | 3,800 | 3,815 | 2,990 |
| 2013/12/25 | 3,760 | 3,790 | 3,650 | 3,790 | 3,440 |
| 2013/12/24 | 3,760 | 3,775 | 3,755 | 3,765 | 5,540 |
| 2013/12/20 | 3,670 | 3,705 | 3,660 | 3,705 | 10,710 |
| 2013/12/19 | 3,675 | 3,705 | 3,655 | 3,660 | 8,160 |
| 2013/12/18 | 3,605 | 3,625 | 3,585 | 3,595 | 9,200 |
| 2013/12/17 | 3,620 | 3,630 | 3,605 | 3,630 | 5,530 |
| 2013/12/16 | 3,620 | 3,625 | 3,570 | 3,570 | 1,560 |
| 2013/12/13 | 3,605 | 3,645 | 3,605 | 3,620 | 2,860 |
| 2013/12/12 | 3,600 | 3,605 | 3,555 | 3,585 | 13,900 |
| 2013/12/11 | 3,655 | 3,655 | 3,645 | 3,655 | 1,440 |
| 2013/12/10 | 3,675 | 3,680 | 3,645 | 3,675 | 2,560 |
| 2013/12/09 | 3,650 | 3,650 | 3,630 | 3,640 | 2,160 |
| 2013/12/06 | 3,550 | 3,595 | 3,550 | 3,595 | 1,750 |
| 2013/12/05 | 3,570 | 3,600 | 3,570 | 3,585 | 1,500 |
| 2013/12/04 | 3,600 | 3,610 | 3,565 | 3,570 | 7,600 |
| 2013/12/03 | 3,630 | 3,640 | 3,620 | 3,640 | 3,960 |
| 2013/12/02 | 3,615 | 3,625 | 3,605 | 3,615 | 5,550 |
| 2013/11/29 | 3,590 | 3,615 | 3,590 | 3,605 | 2,800 |
| 2013/11/28 | 3,590 | 3,595 | 3,565 | 3,595 | 3,310 |
| 2013/11/27 | 3,525 | 3,545 | 3,515 | 3,540 | 3,360 |
| 2013/11/26 | 3,505 | 3,525 | 3,500 | 3,520 | 4,040 |
| 2013/11/25 | 3,480 | 3,535 | 3,480 | 3,535 | 8,060 |
| 2013/11/22 | 3,460 | 3,475 | 3,455 | 3,465 | 6,360 |
| 2013/11/21 | 3,400 | 3,420 | 3,400 | 3,400 | 1,620 |
| 2013/11/20 | 3,400 | 3,415 | 3,390 | 3,390 | 1,320 |
| 2013/11/19 | 3,415 | 3,415 | 3,380 | 3,395 | 3,700 |
| 2013/11/18 | 3,455 | 3,460 | 3,440 | 3,440 | 3,830 |
| 2013/11/15 | 3,435 | 3,460 | 3,435 | 3,460 | 3,270 |
| 2013/11/14 | 3,380 | 3,410 | 3,380 | 3,400 | 5,640 |
| 2013/11/13 | 3,355 | 3,375 | 3,350 | 3,360 | 2,300 |
| 2013/11/12 | 3,365 | 3,370 | 3,350 | 3,360 | 760 |
| 2013/11/11 | 3,360 | 3,360 | 3,330 | 3,330 | 3,550 |
| 2013/11/08 | 3,295 | 3,305 | 3,275 | 3,300 | 4,890 |
| 2013/11/07 | 3,360 | 3,360 | 3,340 | 3,360 | 700 |
| 2013/11/06 | 3,365 | 3,380 | 3,340 | 3,375 | 2,820 |
| 2013/11/05 | 3,345 | 3,355 | 3,330 | 3,355 | 9,470 |
| 2013/11/01 | 3,345 | 3,345 | 3,320 | 3,320 | 2,260 |
| 2013/10/31 | 3,360 | 3,365 | 3,345 | 3,345 | 7,790 |
| 2013/10/30 | 3,350 | 3,360 | 3,335 | 3,360 | 7,490 |
| 2013/10/29 | 3,320 | 3,320 | 3,300 | 3,310 | 1,250 |
| 2013/10/28 | 3,310 | 3,335 | 3,310 | 3,320 | 1,050 |
| 2013/10/25 | 3,315 | 3,325 | 3,285 | 3,300 | 3,000 |
| 2013/10/24 | 3,265 | 3,300 | 3,265 | 3,300 | 3,020 |
| 2013/10/23 | 3,325 | 3,330 | 3,275 | 3,275 | 3,900 |
| 2013/10/22 | 3,320 | 3,335 | 3,310 | 3,330 | 4,800 |
| 2013/10/21 | 3,300 | 3,320 | 3,295 | 3,320 | 2,030 |
| 2013/10/18 | 3,275 | 3,275 | 3,265 | 3,275 | 980 |
| 2013/10/17 | 3,245 | 3,255 | 3,235 | 3,235 | 2,550 |
| 2013/10/16 | 3,230 | 3,230 | 3,210 | 3,210 | 1,020 |
| 2013/10/15 | 3,220 | 3,230 | 3,215 | 3,225 | 1,120 |
| 2013/10/11 | 3,165 | 3,175 | 3,150 | 3,160 | 2,390 |
| 2013/10/10 | 3,090 | 3,110 | 3,080 | 3,110 | 1,710 |
| 2013/10/09 | 3,085 | 3,110 | 3,070 | 3,110 | 1,520 |
| 2013/10/08 | 3,140 | 3,140 | 3,110 | 3,130 | 1,440 |
| 2013/10/07 | 3,145 | 3,165 | 3,135 | 3,140 | 700 |
| 2013/10/04 | 3,145 | 3,145 | 3,130 | 3,145 | 1,010 |
| 2013/10/03 | 3,165 | 3,200 | 3,160 | 3,185 | 2,200 |
| 2013/10/02 | 3,185 | 3,200 | 3,180 | 3,185 | 2,670 |
| 2013/10/01 | 3,170 | 3,215 | 3,165 | 3,165 | 890 |
| 2013/09/30 | 3,145 | 3,170 | 3,140 | 3,150 | 1,810 |
| 2013/09/27 | 3,210 | 3,210 | 3,195 | 3,210 | 1,140 |
| 2013/09/26 | 3,190 | 3,190 | 3,175 | 3,190 | 490 |
| 2013/09/25 | 3,195 | 3,205 | 3,180 | 3,180 | 540 |
| 2013/09/24 | 3,205 | 3,205 | 3,175 | 3,185 | 680 |
| 2013/09/20 | 3,220 | 3,230 | 3,215 | 3,215 | 1,480 |
| 2013/09/19 | 3,210 | 3,210 | 3,180 | 3,210 | 1,630 |
| 2013/09/18 | 3,190 | 3,200 | 3,185 | 3,190 | 1,850 |
| 2013/09/17 | 3,170 | 3,170 | 3,150 | 3,160 | 720 |
| 2013/09/13 | 3,205 | 3,205 | 3,175 | 3,195 | 880 |
| 2013/09/12 | 3,200 | 3,205 | 3,180 | 3,185 | 960 |
| 2013/09/11 | 3,200 | 3,215 | 3,200 | 3,215 | 620 |
| 2013/09/10 | 3,190 | 3,190 | 3,155 | 3,155 | 810 |
| 2013/09/09 | 3,170 | 3,170 | 3,130 | 3,160 | 290 |
| 2013/09/06 | 3,165 | 3,165 | 3,125 | 3,125 | 2,320 |
| 2013/09/05 | 3,150 | 3,150 | 3,130 | 3,150 | 1,090 |
| 2013/09/04 | 3,100 | 3,115 | 3,090 | 3,115 | 270 |
| 2013/09/03 | 3,095 | 3,115 | 3,095 | 3,115 | 950 |
| 2013/09/02 | 3,070 | 3,075 | 3,060 | 3,060 | 1,270 |
| 2013/08/30 | 3,045 | 3,055 | 3,045 | 3,055 | 1,300 |
| 2013/08/29 | 3,015 | 3,020 | 3,005 | 3,020 | 150 |
| 2013/08/28 | 2,987 | 3,005 | 2,975 | 2,988 | 3,220 |
| 2013/08/27 | 3,085 | 3,085 | 3,070 | 3,070 | 1,620 |
| 2013/08/26 | 3,090 | 3,095 | 3,090 | 3,095 | 1,440 |
| 2013/08/23 | 3,090 | 3,090 | 3,070 | 3,070 | 7,360 |
| 2013/08/22 | 3,000 | 3,010 | 2,991 | 3,010 | 550 |
| 2013/08/21 | 3,000 | 3,010 | 2,994 | 2,996 | 2,140 |
| 2013/08/20 | 3,020 | 3,025 | 3,000 | 3,005 | 450 |
| 2013/08/19 | 2,998 | 3,030 | 2,998 | 3,030 | 2,940 |
| 2013/08/16 | 3,010 | 3,030 | 2,983 | 3,020 | 930 |
| 2013/08/15 | 3,035 | 3,065 | 3,035 | 3,065 | 610 |
| 2013/08/14 | 3,075 | 3,095 | 3,075 | 3,095 | 1,320 |
| 2013/08/13 | 3,035 | 3,055 | 3,035 | 3,050 | 2,740 |
| 2013/08/12 | 2,995 | 3,010 | 2,994 | 3,010 | 5,630 |
| 2013/08/09 | 3,025 | 3,025 | 3,015 | 3,020 | 180 |
| 2013/08/08 | 3,030 | 3,060 | 3,025 | 3,030 | 4,340 |
| 2013/08/07 | 3,065 | 3,065 | 3,030 | 3,030 | 880 |
| 2013/08/06 | 3,140 | 3,145 | 3,115 | 3,145 | 1,130 |
| 2013/08/05 | 3,160 | 3,160 | 3,130 | 3,155 | 680 |
| 2013/08/02 | 3,160 | 3,170 | 3,150 | 3,155 | 1,440 |
| 2013/08/01 | 3,065 | 3,090 | 3,060 | 3,085 | 2,820 |
| 2013/07/31 | 3,055 | 3,055 | 3,055 | 3,055 | 30 |
| 2013/07/30 | 3,035 | 3,065 | 3,035 | 3,050 | 760 |
| 2013/07/29 | 3,035 | 3,050 | 3,030 | 3,050 | 1,580 |
| 2013/07/26 | 3,065 | 3,090 | 3,045 | 3,045 | 9,560 |
| 2013/07/25 | 3,095 | 3,100 | 3,080 | 3,080 | 620 |
| 2013/07/24 | 3,080 | 3,085 | 3,060 | 3,085 | 1,240 |
| 2013/07/23 | 3,060 | 3,095 | 3,060 | 3,095 | 460 |
| 2013/07/22 | 3,115 | 3,115 | 3,065 | 3,095 | 2,580 |
| 2013/07/19 | 3,115 | 3,120 | 3,070 | 3,080 | 4,580 |
| 2013/07/18 | 3,100 | 3,120 | 3,095 | 3,105 | 4,080 |
| 2013/07/17 | 3,100 | 3,110 | 3,100 | 3,110 | 1,720 |
| 2013/07/16 | 3,130 | 3,130 | 3,105 | 3,105 | 920 |
| 2013/07/12 | 3,070 | 3,070 | 3,050 | 3,055 | 160 |
| 2013/07/11 | 3,015 | 3,055 | 3,015 | 3,045 | 1,080 |
| 2013/07/10 | 3,040 | 3,060 | 3,015 | 3,045 | 570 |
| 2013/07/09 | 3,050 | 3,050 | 3,035 | 3,035 | 730 |
| 2013/07/08 | 3,060 | 3,060 | 3,025 | 3,050 | 1,790 |
| 2013/07/05 | 3,025 | 3,035 | 3,020 | 3,020 | 4,890 |
| 2013/07/04 | 2,990 | 2,990 | 2,988 | 2,988 | 2,380 |
| 2013/07/03 | 2,972 | 2,995 | 2,971 | 2,980 | 270 |
| 2013/07/02 | 2,945 | 2,955 | 2,940 | 2,940 | 160 |
| 2013/07/01 | 2,942 | 2,943 | 2,905 | 2,943 | 610 |
| 2013/06/28 | 2,900 | 2,928 | 2,894 | 2,925 | 880 |
| 2013/06/27 | 2,840 | 2,870 | 2,840 | 2,870 | 550 |
| 2013/06/26 | 2,852 | 2,852 | 2,829 | 2,843 | 940 |
| 2013/06/25 | 2,830 | 2,830 | 2,805 | 2,805 | 1,020 |
| 2013/06/24 | 2,874 | 2,874 | 2,830 | 2,830 | 1,040 |
| 2013/06/21 | 2,819 | 2,865 | 2,816 | 2,865 | 960 |
| 2013/06/20 | 2,900 | 2,900 | 2,891 | 2,891 | 420 |
| 2013/06/19 | 2,885 | 2,912 | 2,881 | 2,907 | 2,350 |
| 2013/06/18 | 2,855 | 2,871 | 2,854 | 2,871 | 670 |
| 2013/06/17 | 2,825 | 2,854 | 2,810 | 2,854 | 630 |
| 2013/06/14 | 2,859 | 2,871 | 2,830 | 2,843 | 1,250 |
| 2013/06/13 | 2,841 | 2,841 | 2,775 | 2,775 | 1,910 |
| 2013/06/12 | 2,875 | 2,919 | 2,875 | 2,919 | 620 |
| 2013/06/11 | 3,010 | 3,010 | 2,980 | 2,980 | 300 |
| 2013/06/10 | 2,985 | 2,993 | 2,951 | 2,993 | 2,680 |
| 2013/06/07 | 2,905 | 2,905 | 2,849 | 2,887 | 11,620 |
| 2013/06/06 | 2,937 | 2,976 | 2,937 | 2,950 | 1,260 |
| 2013/06/05 | 3,020 | 3,025 | 2,984 | 3,000 | 1,400 |
| 2013/06/04 | 3,000 | 3,035 | 3,000 | 3,035 | 3,250 |
| 2013/06/03 | 3,020 | 3,050 | 3,020 | 3,020 | 1,690 |
| 2013/05/31 | 3,090 | 3,090 | 3,070 | 3,075 | 630 |
| 2013/05/30 | 3,065 | 3,085 | 3,035 | 3,035 | 2,200 |
| 2013/05/29 | 3,130 | 3,130 | 3,095 | 3,095 | 2,290 |
| 2013/05/28 | 3,070 | 3,120 | 3,070 | 3,110 | 600 |
| 2013/05/27 | 3,030 | 3,050 | 3,020 | 3,020 | 2,300 |
| 2013/05/24 | 3,050 | 3,115 | 3,030 | 3,030 | 3,900 |
| 2013/05/23 | 3,125 | 3,155 | 3,070 | 3,070 | 2,750 |
| 2013/05/22 | 3,130 | 3,145 | 3,125 | 3,130 | 2,760 |
| 2013/05/21 | 3,135 | 3,145 | 3,120 | 3,140 | 2,070 |
| 2013/05/20 | 3,160 | 3,160 | 3,140 | 3,160 | 4,650 |
| 2013/05/17 | 3,100 | 3,120 | 3,095 | 3,115 | 3,010 |
| 2013/05/16 | 3,105 | 3,120 | 3,100 | 3,120 | 2,620 |
| 2013/05/15 | 3,080 | 3,105 | 3,080 | 3,100 | 2,950 |
| 2013/05/14 | 3,075 | 3,075 | 3,050 | 3,065 | 2,180 |
| 2013/05/13 | 3,070 | 3,080 | 3,045 | 3,045 | 3,390 |
| 2013/05/10 | 3,010 | 3,045 | 3,005 | 3,030 | 3,490 |
| 2013/05/09 | 2,974 | 2,974 | 2,947 | 2,950 | 1,780 |
| 2013/05/08 | 2,950 | 2,955 | 2,941 | 2,950 | 1,250 |
| 2013/05/07 | 2,967 | 2,967 | 2,938 | 2,946 | 2,280 |
| 2013/05/02 | 2,824 | 2,842 | 2,810 | 2,820 | 690 |
| 2013/05/01 | 2,840 | 2,845 | 2,824 | 2,838 | 6,900 |
| 2013/04/30 | 2,828 | 2,834 | 2,827 | 2,833 | 2,030 |
| 2013/04/26 | 2,867 | 2,867 | 2,827 | 2,842 | 4,870 |
| 2013/04/25 | 2,852 | 2,857 | 2,843 | 2,843 | 2,000 |
| 2013/04/24 | 2,845 | 2,856 | 2,840 | 2,856 | 3,660 |
| 2013/04/23 | 2,816 | 2,817 | 2,796 | 2,803 | 1,910 |
| 2013/04/22 | 2,790 | 2,814 | 2,790 | 2,800 | 2,910 |
| 2013/04/19 | 2,723 | 2,742 | 2,723 | 2,742 | 2,110 |
| 2013/04/18 | 2,757 | 2,771 | 2,743 | 2,765 | 3,400 |
| 2013/04/17 | 2,789 | 2,810 | 2,789 | 2,809 | 760 |
| 2013/04/16 | 2,746 | 2,780 | 2,727 | 2,778 | 7,540 |
| 2013/04/15 | 2,846 | 2,847 | 2,808 | 2,822 | 1,560 |
| 2013/04/12 | 2,863 | 2,890 | 2,861 | 2,877 | 1,450 |
| 2013/04/11 | 2,860 | 2,875 | 2,855 | 2,875 | 3,960 |
| 2013/04/10 | 2,792 | 2,799 | 2,790 | 2,799 | 2,500 |
| 2013/04/09 | 2,783 | 2,795 | 2,782 | 2,794 | 1,650 |
| 2013/04/08 | 2,760 | 2,769 | 2,740 | 2,755 | 5,800 |
| 2013/04/05 | 2,702 | 2,724 | 2,701 | 2,703 | 8,630 |
| 2013/04/04 | 2,625 | 2,683 | 2,610 | 2,683 | 830 |
| 2013/04/03 | 2,645 | 2,671 | 2,645 | 2,667 | 1,700 |
| 2013/04/02 | 2,630 | 2,630 | 2,611 | 2,620 | 1,250 |
| 2013/04/01 | 2,689 | 2,689 | 2,665 | 2,672 | 960 |
| 2013/03/29 | 2,685 | 2,685 | 2,680 | 2,684 | 620 |
| 2013/03/28 | 2,677 | 2,680 | 2,661 | 2,661 | 1,640 |
| 2013/03/27 | 2,684 | 2,690 | 2,668 | 2,690 | 420 |
| 2013/03/26 | 2,655 | 2,668 | 2,649 | 2,663 | 1,760 |
| 2013/03/25 | 2,706 | 2,706 | 2,673 | 2,686 | 1,440 |
| 2013/03/22 | 2,665 | 2,667 | 2,650 | 2,653 | 1,580 |
| 2013/03/21 | 2,706 | 2,711 | 2,698 | 2,703 | 1,790 |
| 2013/03/19 | 2,697 | 2,705 | 2,680 | 2,696 | 1,490 |
| 2013/03/18 | 2,655 | 2,658 | 2,631 | 2,631 | 6,950 |
| 2013/03/15 | 2,724 | 2,730 | 2,720 | 2,720 | 4,390 |
| 2013/03/14 | 2,716 | 2,719 | 2,709 | 2,717 | 560 |
| 2013/03/13 | 2,718 | 2,726 | 2,712 | 2,718 | 1,430 |
| 2013/03/12 | 2,743 | 2,743 | 2,728 | 2,730 | 2,820 |
| 2013/03/11 | 2,724 | 2,724 | 2,702 | 2,721 | 2,260 |
| 2013/03/08 | 2,689 | 2,693 | 2,674 | 2,689 | 1,900 |
| 2013/03/07 | 2,656 | 2,658 | 2,643 | 2,654 | 4,360 |
| 2013/03/06 | 2,648 | 2,648 | 2,626 | 2,639 | 2,040 |
| 2013/03/05 | 2,599 | 2,617 | 2,585 | 2,588 | 6,880 |
| 2013/03/04 | 2,586 | 2,594 | 2,575 | 2,575 | 1,250 |
| 2013/03/01 | 2,564 | 2,564 | 2,548 | 2,562 | 900 |
| 2013/02/28 | 2,548 | 2,568 | 2,548 | 2,561 | 3,350 |
| 2013/02/27 | 2,515 | 2,531 | 2,505 | 2,505 | 3,720 |
| 2013/02/26 | 2,535 | 2,541 | 2,514 | 2,524 | 11,590 |
| 2013/02/25 | 2,615 | 2,615 | 2,590 | 2,600 | 2,180 |
| 2013/02/22 | 2,567 | 2,574 | 2,554 | 2,572 | 1,880 |
| 2013/02/21 | 2,600 | 2,606 | 2,583 | 2,587 | 3,530 |
| 2013/02/20 | 2,640 | 2,640 | 2,612 | 2,627 | 1,350 |
| 2013/02/19 | 2,602 | 2,627 | 2,602 | 2,604 | 1,650 |
| 2013/02/18 | 2,618 | 2,624 | 2,605 | 2,624 | 1,270 |
| 2013/02/15 | 2,607 | 2,609 | 2,574 | 2,574 | 5,570 |
| 2013/02/14 | 2,613 | 2,613 | 2,600 | 2,613 | 470 |
| 2013/02/13 | 2,615 | 2,615 | 2,600 | 2,600 | 2,080 |
| 2013/02/12 | 2,626 | 2,639 | 2,626 | 2,633 | 1,310 |
| 2013/02/08 | 2,582 | 2,599 | 2,582 | 2,594 | 3,470 |
| 2013/02/07 | 2,579 | 2,591 | 2,579 | 2,580 | 760 |
| 2013/02/06 | 2,590 | 2,610 | 2,590 | 2,600 | 2,440 |
| 2013/02/05 | 2,529 | 2,537 | 2,527 | 2,537 | 5,740 |
| 2013/02/04 | 2,580 | 2,583 | 2,566 | 2,570 | 5,870 |
| 2013/02/01 | 2,521 | 2,540 | 2,521 | 2,537 | 1,860 |
| 2013/01/31 | 2,517 | 2,518 | 2,508 | 2,515 | 7,080 |
| 2013/01/30 | 2,513 | 2,523 | 2,508 | 2,508 | 3,710 |
| 2013/01/29 | 2,500 | 2,515 | 2,487 | 2,512 | 1,910 |
| 2013/01/28 | 2,504 | 2,510 | 2,496 | 2,510 | 3,030 |
| 2013/01/25 | 2,474 | 2,480 | 2,466 | 2,473 | 5,460 |
| 2013/01/24 | 2,433 | 2,455 | 2,428 | 2,455 | 3,360 |
| 2013/01/23 | 2,466 | 2,471 | 2,450 | 2,458 | 3,400 |
| 2013/01/22 | 2,484 | 2,488 | 2,464 | 2,464 | 5,180 |
| 2013/01/21 | 2,491 | 2,491 | 2,470 | 2,471 | 1,200 |
| 2013/01/18 | 2,473 | 2,491 | 2,472 | 2,484 | 1,220 |
| 2013/01/17 | 2,430 | 2,443 | 2,428 | 2,428 | 440 |
| 2013/01/16 | 2,438 | 2,438 | 2,406 | 2,410 | 2,560 |
| 2013/01/15 | 2,473 | 2,473 | 2,441 | 2,448 | 2,990 |
| 2013/01/11 | 2,464 | 2,469 | 2,460 | 2,460 | 2,080 |
| 2013/01/10 | 2,414 | 2,434 | 2,414 | 2,434 | 1,000 |
| 2013/01/09 | 2,390 | 2,405 | 2,390 | 2,393 | 770 |
| 2013/01/08 | 2,401 | 2,407 | 2,391 | 2,404 | 630 |
| 2013/01/07 | 2,410 | 2,413 | 2,400 | 2,409 | 1,110 |
| 2013/01/04 | 2,419 | 2,419 | 2,400 | 2,413 | 3,150 |