(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 |
|---|---|---|---|---|---|
| 2015/12/30 | 5,710 | 5,740 | 5,710 | 5,730 | 2,020 |
| 2015/12/29 | 5,610 | 5,640 | 5,610 | 5,640 | 1,790 |
| 2015/12/28 | 5,640 | 5,640 | 5,610 | 5,640 | 1,040 |
| 2015/12/25 | 5,640 | 5,640 | 5,600 | 5,600 | 1,830 |
| 2015/12/24 | 5,670 | 5,690 | 5,650 | 5,680 | 6,670 |
| 2015/12/22 | 5,630 | 5,660 | 5,610 | 5,650 | 1,240 |
| 2015/12/21 | 5,590 | 5,610 | 5,570 | 5,610 | 3,490 |
| 2015/12/18 | 5,690 | 5,730 | 5,660 | 5,660 | 2,050 |
| 2015/12/17 | 5,790 | 5,800 | 5,750 | 5,780 | 1,860 |
| 2015/12/16 | 5,690 | 5,700 | 5,660 | 5,690 | 1,940 |
| 2015/12/15 | 5,620 | 5,640 | 5,600 | 5,600 | 1,780 |
| 2015/12/14 | 5,620 | 5,640 | 5,560 | 5,640 | 6,610 |
| 2015/12/11 | 5,710 | 5,750 | 5,710 | 5,720 | 2,180 |
| 2015/12/10 | 5,780 | 5,780 | 5,700 | 5,730 | 1,480 |
| 2015/12/09 | 5,830 | 5,850 | 5,820 | 5,820 | 1,410 |
| 2015/12/08 | 5,850 | 5,850 | 5,810 | 5,810 | 1,170 |
| 2015/12/07 | 5,860 | 5,870 | 5,840 | 5,860 | 2,080 |
| 2015/12/04 | 5,750 | 5,770 | 5,700 | 5,720 | 5,660 |
| 2015/12/03 | 5,860 | 5,860 | 5,830 | 5,860 | 2,600 |
| 2015/12/02 | 5,850 | 5,860 | 5,840 | 5,850 | 1,500 |
| 2015/12/01 | 5,820 | 5,830 | 5,810 | 5,810 | 1,920 |
| 2015/11/30 | 5,840 | 5,840 | 5,780 | 5,810 | 1,240 |
| 2015/11/27 | 5,800 | 5,820 | 5,790 | 5,820 | 1,480 |
| 2015/11/26 | 5,840 | 5,840 | 5,800 | 5,810 | 490 |
| 2015/11/25 | 5,780 | 5,800 | 5,770 | 5,800 | 930 |
| 2015/11/24 | 5,800 | 5,840 | 5,800 | 5,800 | 570 |
| 2015/11/20 | 5,780 | 5,820 | 5,770 | 5,820 | 1,140 |
| 2015/11/19 | 5,800 | 5,870 | 5,800 | 5,800 | 3,800 |
| 2015/11/18 | 5,740 | 5,740 | 5,710 | 5,730 | 1,050 |
| 2015/11/17 | 5,720 | 5,740 | 5,680 | 5,740 | 1,640 |
| 2015/11/16 | 5,530 | 5,620 | 5,520 | 5,570 | 6,880 |
| 2015/11/13 | 5,710 | 5,750 | 5,700 | 5,710 | 1,870 |
| 2015/11/12 | 5,780 | 5,810 | 5,760 | 5,810 | 710 |
| 2015/11/11 | 5,780 | 5,860 | 5,780 | 5,820 | 7,070 |
| 2015/11/10 | 5,810 | 5,840 | 5,790 | 5,820 | 1,900 |
| 2015/11/09 | 5,840 | 5,900 | 5,840 | 5,850 | 6,860 |
| 2015/11/06 | 5,760 | 5,800 | 5,750 | 5,790 | 1,600 |
| 2015/11/05 | 5,770 | 5,800 | 5,760 | 5,760 | 2,740 |
| 2015/11/04 | 5,710 | 5,800 | 5,710 | 5,770 | 4,670 |
| 2015/11/02 | 5,680 | 5,690 | 5,610 | 5,630 | 4,870 |
| 2015/10/30 | 5,730 | 5,760 | 5,700 | 5,760 | 3,900 |
| 2015/10/29 | 5,730 | 5,730 | 5,680 | 5,730 | 4,590 |
| 2015/10/28 | 5,650 | 5,700 | 5,620 | 5,670 | 2,290 |
| 2015/10/27 | 5,640 | 5,660 | 5,570 | 5,650 | 2,550 |
| 2015/10/26 | 5,700 | 5,700 | 5,660 | 5,670 | 2,010 |
| 2015/10/23 | 5,570 | 5,610 | 5,560 | 5,600 | 8,050 |
| 2015/10/22 | 5,330 | 5,380 | 5,290 | 5,330 | 1,720 |
| 2015/10/21 | 5,330 | 5,400 | 5,330 | 5,380 | 4,210 |
| 2015/10/20 | 5,380 | 5,390 | 5,350 | 5,370 | 960 |
| 2015/10/19 | 5,350 | 5,350 | 5,310 | 5,310 | 2,030 |
| 2015/10/16 | 5,300 | 5,340 | 5,300 | 5,330 | 960 |
| 2015/10/15 | 5,230 | 5,240 | 5,200 | 5,240 | 1,130 |
| 2015/10/14 | 5,230 | 5,240 | 5,190 | 5,190 | 2,580 |
| 2015/10/13 | 5,310 | 5,310 | 5,270 | 5,290 | 5,330 |
| 2015/10/09 | 5,280 | 5,310 | 5,260 | 5,300 | 2,570 |
| 2015/10/08 | 5,290 | 5,290 | 5,220 | 5,220 | 2,400 |
| 2015/10/07 | 5,190 | 5,270 | 5,180 | 5,220 | 4,220 |
| 2015/10/06 | 5,280 | 5,290 | 5,230 | 5,250 | 3,680 |
| 2015/10/05 | 5,210 | 5,220 | 5,190 | 5,210 | 3,110 |
| 2015/10/02 | 5,110 | 5,120 | 5,090 | 5,110 | 720 |
| 2015/10/01 | 5,080 | 5,160 | 5,070 | 5,140 | 1,900 |
| 2015/09/30 | 4,955 | 5,000 | 4,955 | 4,990 | 5,010 |
| 2015/09/29 | 5,000 | 5,000 | 4,945 | 4,945 | 9,430 |
| 2015/09/28 | 5,140 | 5,150 | 5,110 | 5,120 | 4,360 |
| 2015/09/25 | 5,190 | 5,200 | 5,160 | 5,200 | 4,170 |
| 2015/09/24 | 5,180 | 5,220 | 5,120 | 5,120 | 2,380 |
| 2015/09/18 | 5,350 | 5,350 | 5,280 | 5,300 | 5,300 |
| 2015/09/17 | 5,350 | 5,370 | 5,310 | 5,360 | 3,610 |
| 2015/09/16 | 5,330 | 5,330 | 5,260 | 5,260 | 3,450 |
| 2015/09/15 | 5,240 | 5,270 | 5,200 | 5,230 | 4,580 |
| 2015/09/14 | 5,280 | 5,300 | 5,250 | 5,250 | 970 |
| 2015/09/11 | 5,220 | 5,250 | 5,220 | 5,250 | 3,890 |
| 2015/09/10 | 5,180 | 5,210 | 5,120 | 5,210 | 2,710 |
| 2015/09/09 | 5,190 | 5,280 | 5,190 | 5,280 | 7,480 |
| 2015/09/08 | 5,110 | 5,120 | 5,050 | 5,110 | 4,810 |
| 2015/09/07 | 5,050 | 5,110 | 5,040 | 5,110 | 4,980 |
| 2015/09/04 | 5,120 | 5,130 | 5,050 | 5,090 | 6,310 |
| 2015/09/03 | 5,190 | 5,230 | 5,160 | 5,200 | 2,670 |
| 2015/09/02 | 5,010 | 5,130 | 5,010 | 5,110 | 8,500 |
| 2015/09/01 | 5,170 | 5,180 | 5,100 | 5,110 | 11,680 |
| 2015/08/31 | 5,290 | 5,290 | 5,220 | 5,240 | 5,550 |
| 2015/08/28 | 5,290 | 5,310 | 5,270 | 5,300 | 4,580 |
| 2015/08/27 | 5,150 | 5,170 | 5,090 | 5,110 | 7,810 |
| 2015/08/26 | 4,830 | 4,985 | 4,780 | 4,975 | 15,540 |
| 2015/08/25 | 4,850 | 5,000 | 4,825 | 4,825 | 25,160 |
| 2015/08/24 | 5,180 | 5,180 | 4,900 | 4,940 | 30,260 |
| 2015/08/21 | 5,460 | 5,480 | 5,390 | 5,390 | 19,040 |
| 2015/08/20 | 5,670 | 5,690 | 5,640 | 5,680 | 4,330 |
| 2015/08/19 | 5,750 | 5,750 | 5,720 | 5,720 | 1,720 |
| 2015/08/18 | 5,770 | 5,790 | 5,770 | 5,780 | 910 |
| 2015/08/17 | 5,710 | 5,740 | 5,700 | 5,740 | 2,170 |
| 2015/08/14 | 5,710 | 5,720 | 5,690 | 5,700 | 1,420 |
| 2015/08/13 | 5,680 | 5,750 | 5,680 | 5,750 | 4,860 |
| 2015/08/12 | 5,750 | 5,750 | 5,650 | 5,670 | 6,250 |
| 2015/08/11 | 5,800 | 5,800 | 5,760 | 5,760 | 3,550 |
| 2015/08/10 | 5,730 | 5,750 | 5,720 | 5,750 | 3,320 |
| 2015/08/07 | 5,740 | 5,770 | 5,700 | 5,770 | 3,170 |
| 2015/08/06 | 5,790 | 5,810 | 5,770 | 5,790 | 1,110 |
| 2015/08/05 | 5,800 | 5,810 | 5,760 | 5,810 | 2,050 |
| 2015/08/04 | 5,770 | 5,800 | 5,760 | 5,800 | 1,600 |
| 2015/08/03 | 5,830 | 5,830 | 5,790 | 5,790 | 5,020 |
| 2015/07/31 | 5,790 | 5,840 | 5,790 | 5,840 | 3,210 |
| 2015/07/30 | 5,750 | 5,780 | 5,750 | 5,780 | 4,270 |
| 2015/07/29 | 5,750 | 5,760 | 5,720 | 5,750 | 5,370 |
| 2015/07/28 | 5,660 | 5,720 | 5,650 | 5,720 | 10,740 |
| 2015/07/27 | 5,750 | 5,750 | 5,700 | 5,740 | 7,950 |
| 2015/07/24 | 5,810 | 5,860 | 5,810 | 5,850 | 2,900 |
| 2015/07/23 | 5,840 | 5,860 | 5,820 | 5,850 | 3,260 |
| 2015/07/22 | 5,800 | 5,860 | 5,780 | 5,780 | 7,030 |
| 2015/07/21 | 5,920 | 5,920 | 5,880 | 5,900 | 3,360 |
| 2015/07/17 | 5,780 | 5,840 | 5,760 | 5,830 | 7,590 |
| 2015/07/16 | 5,680 | 5,700 | 5,670 | 5,700 | 1,830 |
| 2015/07/15 | 5,650 | 5,670 | 5,640 | 5,640 | 800 |
| 2015/07/14 | 5,600 | 5,670 | 5,590 | 5,660 | 6,670 |
| 2015/07/13 | 5,460 | 5,490 | 5,430 | 5,460 | 1,490 |
| 2015/07/10 | 5,410 | 5,410 | 5,380 | 5,410 | 3,080 |
| 2015/07/09 | 5,350 | 5,410 | 5,310 | 5,410 | 7,440 |
| 2015/07/08 | 5,530 | 5,530 | 5,430 | 5,450 | 4,980 |
| 2015/07/07 | 5,550 | 5,570 | 5,530 | 5,560 | 2,030 |
| 2015/07/06 | 5,480 | 5,500 | 5,450 | 5,490 | 5,310 |
| 2015/07/03 | 5,570 | 5,590 | 5,570 | 5,590 | 2,580 |
| 2015/07/02 | 5,560 | 5,590 | 5,540 | 5,570 | 7,840 |
| 2015/07/01 | 5,480 | 5,540 | 5,480 | 5,540 | 16,140 |
| 2015/06/30 | 5,480 | 5,500 | 5,480 | 5,500 | 6,970 |
| 2015/06/29 | 5,500 | 5,540 | 5,450 | 5,490 | 9,410 |
| 2015/06/26 | 5,700 | 5,700 | 5,650 | 5,650 | 1,340 |
| 2015/06/25 | 5,690 | 5,700 | 5,680 | 5,700 | 660 |
| 2015/06/24 | 5,740 | 5,740 | 5,680 | 5,710 | 5,390 |
| 2015/06/23 | 5,700 | 5,710 | 5,660 | 5,680 | 3,520 |
| 2015/06/22 | 5,620 | 5,650 | 5,620 | 5,620 | 1,590 |
| 2015/06/19 | 5,650 | 5,660 | 5,630 | 5,650 | 1,740 |
| 2015/06/18 | 5,610 | 5,610 | 5,560 | 5,590 | 1,710 |
| 2015/06/17 | 5,600 | 5,600 | 5,590 | 5,590 | 4,530 |
| 2015/06/16 | 5,550 | 5,580 | 5,550 | 5,570 | 2,500 |
| 2015/06/15 | 5,570 | 5,590 | 5,560 | 5,570 | 1,940 |
| 2015/06/12 | 5,590 | 5,630 | 5,580 | 5,600 | 740 |
| 2015/06/11 | 5,600 | 5,630 | 5,570 | 5,570 | 11,740 |
| 2015/06/10 | 5,610 | 5,640 | 5,480 | 5,520 | 13,090 |
| 2015/06/09 | 5,620 | 5,630 | 5,580 | 5,580 | 2,910 |
| 2015/06/08 | 5,700 | 5,700 | 5,670 | 5,680 | 1,620 |
| 2015/06/05 | 5,650 | 5,690 | 5,650 | 5,660 | 1,210 |
| 2015/06/04 | 5,740 | 5,740 | 5,670 | 5,710 | 1,660 |
| 2015/06/03 | 5,660 | 5,710 | 5,660 | 5,710 | 1,240 |
| 2015/06/02 | 5,720 | 5,750 | 5,710 | 5,720 | 1,070 |
| 2015/06/01 | 5,710 | 5,720 | 5,680 | 5,710 | 4,500 |
| 2015/05/29 | 5,660 | 5,700 | 5,660 | 5,670 | 2,100 |
| 2015/05/28 | 5,650 | 5,690 | 5,640 | 5,660 | 9,370 |
| 2015/05/27 | 5,560 | 5,590 | 5,540 | 5,550 | 3,140 |
| 2015/05/26 | 5,550 | 5,560 | 5,530 | 5,560 | 3,720 |
| 2015/05/25 | 5,550 | 5,590 | 5,540 | 5,550 | 3,130 |
| 2015/05/22 | 5,520 | 5,560 | 5,520 | 5,540 | 1,980 |
| 2015/05/21 | 5,490 | 5,500 | 5,480 | 5,480 | 1,190 |
| 2015/05/20 | 5,470 | 5,500 | 5,470 | 5,500 | 4,530 |
| 2015/05/19 | 5,470 | 5,480 | 5,450 | 5,470 | 3,330 |
| 2015/05/18 | 5,430 | 5,470 | 5,410 | 5,420 | 4,870 |
| 2015/05/15 | 5,410 | 5,440 | 5,400 | 5,420 | 3,390 |
| 2015/05/14 | 5,360 | 5,360 | 5,320 | 5,360 | 1,800 |
| 2015/05/13 | 5,380 | 5,400 | 5,350 | 5,370 | 5,280 |
| 2015/05/12 | 5,380 | 5,390 | 5,360 | 5,370 | 1,890 |
| 2015/05/11 | 5,380 | 5,400 | 5,370 | 5,390 | 3,420 |
| 2015/05/08 | 5,340 | 5,340 | 5,320 | 5,330 | 1,800 |
| 2015/05/07 | 5,300 | 5,310 | 5,260 | 5,290 | 3,140 |
| 2015/05/01 | 5,330 | 5,370 | 5,320 | 5,370 | 3,590 |
| 2015/04/30 | 5,410 | 5,430 | 5,340 | 5,370 | 14,560 |
| 2015/04/28 | 5,470 | 5,480 | 5,450 | 5,450 | 4,080 |
| 2015/04/27 | 5,480 | 5,480 | 5,450 | 5,460 | 2,100 |
| 2015/04/24 | 5,420 | 5,440 | 5,410 | 5,440 | 6,840 |
| 2015/04/23 | 5,400 | 5,400 | 5,370 | 5,390 | 3,170 |
| 2015/04/22 | 5,350 | 5,380 | 5,340 | 5,380 | 6,640 |
| 2015/04/21 | 5,300 | 5,340 | 5,300 | 5,330 | 2,540 |
| 2015/04/20 | 5,220 | 5,290 | 5,220 | 5,260 | 8,730 |
| 2015/04/17 | 5,340 | 5,360 | 5,290 | 5,320 | 5,900 |
| 2015/04/16 | 5,320 | 5,370 | 5,320 | 5,370 | 10,320 |
| 2015/04/15 | 5,300 | 5,320 | 5,290 | 5,290 | 2,760 |
| 2015/04/14 | 5,340 | 5,340 | 5,320 | 5,320 | 4,220 |
| 2015/04/13 | 5,350 | 5,370 | 5,350 | 5,360 | 3,040 |
| 2015/04/10 | 5,350 | 5,370 | 5,320 | 5,350 | 5,860 |
| 2015/04/09 | 5,300 | 5,340 | 5,280 | 5,300 | 7,460 |
| 2015/04/08 | 5,280 | 5,280 | 5,230 | 5,250 | 7,030 |
| 2015/04/07 | 5,240 | 5,280 | 5,240 | 5,240 | 6,230 |
| 2015/04/06 | 5,190 | 5,190 | 5,130 | 5,140 | 4,830 |
| 2015/04/03 | 5,220 | 5,230 | 5,220 | 5,230 | 2,160 |
| 2015/04/02 | 5,230 | 5,230 | 5,200 | 5,220 | 3,030 |
| 2015/04/01 | 5,270 | 5,280 | 5,160 | 5,240 | 7,720 |
| 2015/03/31 | 5,340 | 5,360 | 5,300 | 5,300 | 3,120 |
| 2015/03/30 | 5,250 | 5,260 | 5,220 | 5,250 | 1,870 |
| 2015/03/27 | 5,200 | 5,270 | 5,200 | 5,250 | 3,170 |
| 2015/03/26 | 5,270 | 5,280 | 5,200 | 5,240 | 28,270 |
| 2015/03/25 | 5,380 | 5,410 | 5,370 | 5,380 | 3,470 |
| 2015/03/24 | 5,430 | 5,430 | 5,350 | 5,380 | 4,210 |
| 2015/03/23 | 5,400 | 5,460 | 5,400 | 5,450 | 11,500 |
| 2015/03/20 | 5,420 | 5,430 | 5,410 | 5,430 | 1,260 |
| 2015/03/19 | 5,380 | 5,410 | 5,370 | 5,410 | 12,140 |
| 2015/03/18 | 5,360 | 5,370 | 5,350 | 5,360 | 2,650 |
| 2015/03/17 | 5,350 | 5,390 | 5,330 | 5,350 | 6,430 |
| 2015/03/16 | 5,320 | 5,320 | 5,290 | 5,290 | 3,300 |
| 2015/03/13 | 5,340 | 5,350 | 5,330 | 5,330 | 12,550 |
| 2015/03/12 | 5,320 | 5,330 | 5,310 | 5,310 | 7,200 |
| 2015/03/11 | 5,300 | 5,360 | 5,300 | 5,350 | 4,570 |
| 2015/03/10 | 5,420 | 5,430 | 5,390 | 5,400 | 7,900 |
| 2015/03/09 | 5,350 | 5,380 | 5,340 | 5,360 | 18,150 |
| 2015/03/06 | 5,410 | 5,410 | 5,380 | 5,390 | 2,380 |
| 2015/03/05 | 5,370 | 5,420 | 5,360 | 5,380 | 6,220 |
| 2015/03/04 | 5,400 | 5,430 | 5,330 | 5,380 | 9,760 |
| 2015/03/03 | 5,460 | 5,460 | 5,400 | 5,420 | 5,080 |
| 2015/03/02 | 5,400 | 5,420 | 5,390 | 5,410 | 3,870 |
| 2015/02/27 | 5,400 | 5,400 | 5,350 | 5,400 | 2,610 |
| 2015/02/26 | 5,330 | 5,370 | 5,310 | 5,360 | 6,070 |
| 2015/02/25 | 5,370 | 5,370 | 5,340 | 5,340 | 7,660 |
| 2015/02/24 | 5,350 | 5,360 | 5,320 | 5,330 | 7,710 |
| 2015/02/23 | 5,320 | 5,350 | 5,320 | 5,340 | 8,170 |
| 2015/02/20 | 5,290 | 5,300 | 5,280 | 5,280 | 15,130 |
| 2015/02/19 | 5,270 | 5,280 | 5,240 | 5,250 | 5,970 |
| 2015/02/18 | 5,270 | 5,280 | 5,260 | 5,270 | 15,340 |
| 2015/02/17 | 5,260 | 5,270 | 5,240 | 5,250 | 3,460 |
| 2015/02/16 | 5,260 | 5,270 | 5,260 | 5,270 | 4,140 |
| 2015/02/13 | 5,240 | 5,250 | 5,210 | 5,210 | 3,400 |
| 2015/02/12 | 5,200 | 5,250 | 5,200 | 5,210 | 13,080 |
| 2015/02/10 | 5,070 | 5,080 | 5,060 | 5,060 | 1,650 |
| 2015/02/09 | 5,080 | 5,090 | 5,040 | 5,070 | 4,720 |
| 2015/02/06 | 5,030 | 5,070 | 5,020 | 5,030 | 8,720 |
| 2015/02/05 | 5,020 | 5,020 | 4,980 | 4,990 | 980 |
| 2015/02/04 | 5,000 | 5,040 | 4,995 | 5,020 | 4,220 |
| 2015/02/03 | 5,000 | 5,000 | 4,955 | 4,955 | 1,140 |
| 2015/02/02 | 4,950 | 4,975 | 4,940 | 4,975 | 3,590 |
| 2015/01/30 | 5,040 | 5,040 | 4,995 | 5,030 | 3,590 |
| 2015/01/29 | 4,950 | 4,980 | 4,940 | 4,950 | 12,270 |
| 2015/01/28 | 5,010 | 5,090 | 5,010 | 5,090 | 1,970 |
| 2015/01/27 | 5,130 | 5,150 | 5,100 | 5,100 | 10,830 |
| 2015/01/26 | 5,060 | 5,100 | 5,010 | 5,100 | 3,230 |
| 2015/01/23 | 5,130 | 5,140 | 5,100 | 5,140 | 3,780 |
| 2015/01/22 | 5,010 | 5,040 | 5,010 | 5,040 | 1,810 |
| 2015/01/21 | 5,040 | 5,040 | 4,960 | 5,020 | 2,060 |
| 2015/01/20 | 4,975 | 4,995 | 4,925 | 4,990 | 2,340 |
| 2015/01/19 | 4,900 | 4,980 | 4,890 | 4,920 | 3,890 |
| 2015/01/16 | 4,920 | 4,920 | 4,790 | 4,815 | 16,460 |
| 2015/01/15 | 4,980 | 5,020 | 4,975 | 5,020 | 5,860 |
| 2015/01/14 | 5,010 | 5,020 | 4,920 | 4,920 | 7,010 |
| 2015/01/13 | 5,050 | 5,090 | 5,020 | 5,090 | 5,090 |
| 2015/01/09 | 5,200 | 5,200 | 5,130 | 5,140 | 4,760 |
| 2015/01/08 | 5,070 | 5,120 | 5,050 | 5,120 | 4,820 |
| 2015/01/07 | 4,980 | 5,010 | 4,960 | 4,980 | 6,860 |
| 2015/01/06 | 5,070 | 5,080 | 5,000 | 5,050 | 9,440 |
| 2015/01/05 | 5,180 | 5,200 | 5,120 | 5,170 | 5,280 |