(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 |
|---|---|---|---|---|---|
| 2016/12/30 | 5,760 | 5,820 | 5,700 | 5,790 | 3,720 |
| 2016/12/29 | 5,820 | 5,820 | 5,550 | 5,780 | 10,860 |
| 2016/12/28 | 5,900 | 5,920 | 5,880 | 5,890 | 4,430 |
| 2016/12/27 | 5,840 | 5,870 | 5,840 | 5,870 | 1,950 |
| 2016/12/26 | 5,830 | 5,900 | 5,820 | 5,830 | 3,690 |
| 2016/12/22 | 5,890 | 5,890 | 5,860 | 5,870 | 3,440 |
| 2016/12/21 | 5,890 | 5,900 | 5,870 | 5,880 | 2,420 |
| 2016/12/20 | 5,850 | 5,880 | 5,830 | 5,850 | 5,020 |
| 2016/12/19 | 5,870 | 5,870 | 5,810 | 5,810 | 3,030 |
| 2016/12/16 | 5,880 | 5,920 | 5,870 | 5,910 | 3,990 |
| 2016/12/15 | 5,820 | 5,870 | 5,820 | 5,840 | 8,100 |
| 2016/12/14 | 5,740 | 5,750 | 5,720 | 5,730 | 2,590 |
| 2016/12/13 | 5,650 | 5,710 | 5,650 | 5,680 | 2,950 |
| 2016/12/12 | 5,710 | 5,740 | 5,670 | 5,690 | 4,860 |
| 2016/12/09 | 5,600 | 5,640 | 5,600 | 5,630 | 7,960 |
| 2016/12/08 | 5,570 | 5,590 | 5,530 | 5,530 | 2,610 |
| 2016/12/07 | 5,510 | 5,540 | 5,510 | 5,540 | 830 |
| 2016/12/06 | 5,520 | 5,520 | 5,480 | 5,500 | 1,640 |
| 2016/12/05 | 5,420 | 5,450 | 5,410 | 5,430 | 2,480 |
| 2016/12/02 | 5,460 | 5,460 | 5,440 | 5,460 | 1,870 |
| 2016/12/01 | 5,580 | 5,580 | 5,550 | 5,550 | 3,140 |
| 2016/11/30 | 5,540 | 5,550 | 5,520 | 5,540 | 2,130 |
| 2016/11/29 | 5,470 | 5,510 | 5,470 | 5,510 | 1,560 |
| 2016/11/28 | 5,570 | 5,570 | 5,470 | 5,510 | 5,870 |
| 2016/11/25 | 5,540 | 5,600 | 5,540 | 5,580 | 2,730 |
| 2016/11/24 | 5,490 | 5,530 | 5,490 | 5,510 | 2,900 |
| 2016/11/22 | 5,410 | 5,460 | 5,410 | 5,450 | 2,950 |
| 2016/11/21 | 5,400 | 5,400 | 5,360 | 5,390 | 2,130 |
| 2016/11/18 | 5,350 | 5,400 | 5,350 | 5,380 | 5,180 |
| 2016/11/17 | 5,230 | 5,290 | 5,230 | 5,280 | 1,640 |
| 2016/11/16 | 5,230 | 5,270 | 5,230 | 5,250 | 6,000 |
| 2016/11/15 | 5,150 | 5,150 | 5,110 | 5,130 | 2,520 |
| 2016/11/14 | 5,150 | 5,190 | 5,150 | 5,190 | 2,450 |
| 2016/11/11 | 5,140 | 5,140 | 5,040 | 5,060 | 3,540 |
| 2016/11/10 | 5,180 | 5,190 | 5,120 | 5,170 | 6,110 |
| 2016/11/09 | 5,110 | 5,160 | 4,705 | 4,730 | 10,420 |
| 2016/11/08 | 5,050 | 5,050 | 5,010 | 5,030 | 2,120 |
| 2016/11/07 | 4,960 | 5,000 | 4,960 | 4,995 | 1,580 |
| 2016/11/04 | 4,900 | 4,900 | 4,855 | 4,885 | 5,070 |
| 2016/11/02 | 5,010 | 5,010 | 4,965 | 4,965 | 3,070 |
| 2016/11/01 | 5,060 | 5,100 | 5,060 | 5,100 | 170 |
| 2016/10/31 | 5,060 | 5,100 | 5,060 | 5,100 | 2,670 |
| 2016/10/28 | 5,130 | 5,130 | 5,100 | 5,110 | 880 |
| 2016/10/27 | 5,140 | 5,140 | 5,120 | 5,120 | 390 |
| 2016/10/26 | 5,140 | 5,140 | 5,120 | 5,130 | 390 |
| 2016/10/25 | 5,150 | 5,170 | 5,150 | 5,170 | 3,020 |
| 2016/10/24 | 5,100 | 5,100 | 5,080 | 5,100 | 830 |
| 2016/10/21 | 5,080 | 5,100 | 5,060 | 5,070 | 1,280 |
| 2016/10/20 | 5,040 | 5,070 | 5,040 | 5,070 | 630 |
| 2016/10/19 | 5,070 | 5,080 | 5,060 | 5,060 | 170 |
| 2016/10/18 | 5,080 | 5,080 | 5,030 | 5,080 | 950 |
| 2016/10/17 | 5,050 | 5,050 | 5,030 | 5,040 | 940 |
| 2016/10/14 | 5,030 | 5,030 | 5,010 | 5,030 | 800 |
| 2016/10/13 | 5,090 | 5,090 | 5,000 | 5,000 | 2,610 |
| 2016/10/12 | 5,070 | 5,070 | 5,040 | 5,050 | 1,340 |
| 2016/10/11 | 5,120 | 5,140 | 5,110 | 5,120 | 1,750 |
| 2016/10/07 | 5,080 | 5,100 | 5,080 | 5,090 | 2,790 |
| 2016/10/06 | 5,090 | 5,100 | 5,080 | 5,080 | 1,530 |
| 2016/10/05 | 5,030 | 5,040 | 5,020 | 5,030 | 1,430 |
| 2016/10/04 | 5,010 | 5,040 | 5,010 | 5,030 | 2,700 |
| 2016/10/03 | 4,995 | 5,020 | 4,985 | 4,995 | 2,550 |
| 2016/09/30 | 4,950 | 4,975 | 4,925 | 4,935 | 1,180 |
| 2016/09/29 | 4,980 | 5,000 | 4,975 | 5,000 | 2,130 |
| 2016/09/28 | 4,945 | 4,945 | 4,925 | 4,945 | 890 |
| 2016/09/27 | 4,890 | 4,930 | 4,845 | 4,915 | 790 |
| 2016/09/26 | 4,980 | 4,980 | 4,935 | 4,935 | 1,430 |
| 2016/09/23 | 4,985 | 4,990 | 4,975 | 4,990 | 710 |
| 2016/09/21 | 4,950 | 5,000 | 4,900 | 5,000 | 3,440 |
| 2016/09/20 | 4,935 | 4,965 | 4,935 | 4,965 | 1,200 |
| 2016/09/16 | 4,945 | 4,970 | 4,925 | 4,950 | 1,290 |
| 2016/09/15 | 4,900 | 4,900 | 4,885 | 4,885 | 2,260 |
| 2016/09/14 | 4,900 | 4,930 | 4,880 | 4,915 | 1,690 |
| 2016/09/13 | 4,895 | 4,930 | 4,865 | 4,900 | 1,720 |
| 2016/09/12 | 4,820 | 4,830 | 4,765 | 4,800 | 4,890 |
| 2016/09/09 | 4,960 | 4,965 | 4,950 | 4,960 | 310 |
| 2016/09/08 | 4,955 | 4,970 | 4,940 | 4,960 | 270 |
| 2016/09/07 | 4,945 | 4,960 | 4,910 | 4,935 | 890 |
| 2016/09/06 | 5,040 | 5,040 | 5,000 | 5,010 | 1,440 |
| 2016/09/05 | 5,050 | 5,050 | 5,010 | 5,020 | 1,860 |
| 2016/09/02 | 4,995 | 4,995 | 4,955 | 4,975 | 1,660 |
| 2016/09/01 | 4,980 | 4,980 | 4,970 | 4,980 | 840 |
| 2016/08/31 | 4,955 | 4,975 | 4,940 | 4,970 | 1,800 |
| 2016/08/30 | 4,930 | 4,940 | 4,925 | 4,940 | 720 |
| 2016/08/29 | 4,930 | 4,965 | 4,915 | 4,965 | 3,360 |
| 2016/08/26 | 4,880 | 4,880 | 4,820 | 4,865 | 790 |
| 2016/08/25 | 4,865 | 4,865 | 4,850 | 4,850 | 780 |
| 2016/08/24 | 4,890 | 4,890 | 4,880 | 4,890 | 230 |
| 2016/08/23 | 4,880 | 4,880 | 4,860 | 4,870 | 1,130 |
| 2016/08/22 | 4,890 | 4,895 | 4,870 | 4,895 | 2,210 |
| 2016/08/19 | 4,870 | 4,885 | 4,810 | 4,880 | 100 |
| 2016/08/18 | 4,855 | 4,865 | 4,845 | 4,860 | 1,780 |
| 2016/08/17 | 4,850 | 4,890 | 4,850 | 4,890 | 1,040 |
| 2016/08/16 | 4,945 | 4,945 | 4,880 | 4,880 | 4,020 |
| 2016/08/15 | 4,925 | 4,935 | 4,920 | 4,935 | 1,100 |
| 2016/08/12 | 4,945 | 4,950 | 4,945 | 4,950 | 1,090 |
| 2016/08/10 | 4,930 | 4,930 | 4,890 | 4,890 | 1,400 |
| 2016/08/09 | 4,945 | 4,945 | 4,930 | 4,930 | 320 |
| 2016/08/08 | 4,945 | 4,945 | 4,930 | 4,945 | 2,720 |
| 2016/08/05 | 4,870 | 4,880 | 4,870 | 4,880 | 2,220 |
| 2016/08/04 | 4,860 | 4,870 | 4,845 | 4,870 | 3,740 |
| 2016/08/03 | 4,825 | 4,840 | 4,820 | 4,825 | 4,860 |
| 2016/08/02 | 4,985 | 4,985 | 4,930 | 4,950 | 2,940 |
| 2016/08/01 | 4,935 | 4,950 | 4,920 | 4,940 | 2,310 |
| 2016/07/29 | 5,030 | 5,100 | 4,940 | 4,960 | 1,970 |
| 2016/07/28 | 5,020 | 5,040 | 4,940 | 5,000 | 1,780 |
| 2016/07/27 | 5,000 | 5,050 | 5,000 | 5,040 | 4,580 |
| 2016/07/26 | 5,000 | 5,000 | 4,900 | 4,945 | 2,240 |
| 2016/07/25 | 5,020 | 5,090 | 5,000 | 5,000 | 3,610 |
| 2016/07/22 | 4,995 | 4,995 | 4,960 | 4,975 | 2,510 |
| 2016/07/21 | 5,050 | 5,080 | 5,030 | 5,040 | 3,240 |
| 2016/07/20 | 4,975 | 4,975 | 4,940 | 4,960 | 1,360 |
| 2016/07/19 | 4,980 | 4,980 | 4,920 | 4,955 | 2,780 |
| 2016/07/15 | 4,910 | 4,975 | 4,875 | 4,875 | 3,920 |
| 2016/07/14 | 4,830 | 4,885 | 4,825 | 4,885 | 1,850 |
| 2016/07/13 | 4,880 | 4,880 | 4,810 | 4,830 | 3,170 |
| 2016/07/12 | 4,745 | 4,775 | 4,735 | 4,775 | 4,230 |
| 2016/07/11 | 4,630 | 4,675 | 4,630 | 4,670 | 2,450 |
| 2016/07/08 | 4,555 | 4,575 | 4,525 | 4,540 | 3,850 |
| 2016/07/07 | 4,560 | 4,565 | 4,505 | 4,505 | 1,630 |
| 2016/07/06 | 4,520 | 4,580 | 4,490 | 4,510 | 4,080 |
| 2016/07/05 | 4,630 | 4,640 | 4,570 | 4,590 | 1,240 |
| 2016/07/04 | 4,625 | 4,635 | 4,625 | 4,630 | 1,150 |
| 2016/07/01 | 4,635 | 4,635 | 4,580 | 4,595 | 1,860 |
| 2016/06/30 | 4,565 | 4,580 | 4,535 | 4,565 | 3,200 |
| 2016/06/29 | 4,485 | 4,490 | 4,460 | 4,460 | 1,870 |
| 2016/06/28 | 4,340 | 4,395 | 4,335 | 4,380 | 3,870 |
| 2016/06/27 | 4,400 | 4,430 | 4,380 | 4,400 | 9,950 |
| 2016/06/24 | 4,775 | 4,785 | 4,335 | 4,405 | 9,330 |
| 2016/06/23 | 4,690 | 4,735 | 4,690 | 4,705 | 2,800 |
| 2016/06/22 | 4,680 | 4,695 | 4,675 | 4,695 | 2,220 |
| 2016/06/21 | 4,635 | 4,695 | 4,635 | 4,695 | 6,800 |
| 2016/06/20 | 4,680 | 4,740 | 4,680 | 4,705 | 5,120 |
| 2016/06/17 | 4,690 | 4,770 | 4,685 | 4,695 | 4,880 |
| 2016/06/16 | 4,780 | 4,780 | 4,650 | 4,650 | 7,150 |
| 2016/06/15 | 4,760 | 4,780 | 4,755 | 4,780 | 1,310 |
| 2016/06/14 | 4,770 | 4,775 | 4,755 | 4,765 | 2,370 |
| 2016/06/13 | 4,845 | 4,845 | 4,775 | 4,775 | 3,970 |
| 2016/06/10 | 4,900 | 4,915 | 4,895 | 4,915 | 1,360 |
| 2016/06/09 | 4,920 | 4,925 | 4,880 | 4,890 | 1,440 |
| 2016/06/08 | 4,925 | 4,925 | 4,900 | 4,915 | 1,250 |
| 2016/06/07 | 4,940 | 4,970 | 4,940 | 4,970 | 620 |
| 2016/06/06 | 4,900 | 4,915 | 4,860 | 4,915 | 2,360 |
| 2016/06/03 | 5,000 | 5,030 | 4,985 | 4,985 | 1,720 |
| 2016/06/02 | 5,050 | 5,050 | 5,000 | 5,010 | 1,220 |
| 2016/06/01 | 5,100 | 5,100 | 5,030 | 5,040 | 1,490 |
| 2016/05/31 | 5,080 | 5,120 | 5,080 | 5,100 | 1,200 |
| 2016/05/30 | 5,090 | 5,110 | 5,080 | 5,100 | 5,080 |
| 2016/05/27 | 4,985 | 5,020 | 4,985 | 5,000 | 1,820 |
| 2016/05/26 | 4,990 | 5,000 | 4,970 | 4,970 | 2,880 |
| 2016/05/25 | 4,965 | 4,985 | 4,965 | 4,965 | 4,000 |
| 2016/05/24 | 4,850 | 4,850 | 4,835 | 4,835 | 330 |
| 2016/05/23 | 4,870 | 4,880 | 4,855 | 4,880 | 1,040 |
| 2016/05/20 | 4,835 | 4,855 | 4,830 | 4,850 | 610 |
| 2016/05/19 | 4,850 | 4,855 | 4,825 | 4,850 | 1,570 |
| 2016/05/18 | 4,800 | 4,805 | 4,775 | 4,800 | 800 |
| 2016/05/17 | 4,790 | 4,865 | 4,790 | 4,865 | 2,400 |
| 2016/05/16 | 4,760 | 4,795 | 4,760 | 4,785 | 970 |
| 2016/05/13 | 4,815 | 4,820 | 4,785 | 4,790 | 5,140 |
| 2016/05/12 | 4,810 | 4,840 | 4,790 | 4,830 | 1,570 |
| 2016/05/11 | 4,890 | 4,900 | 4,850 | 4,860 | 1,390 |
| 2016/05/10 | 4,780 | 4,830 | 4,765 | 4,820 | 2,090 |
| 2016/05/09 | 4,740 | 4,775 | 4,725 | 4,730 | 4,210 |
| 2016/05/06 | 4,700 | 4,725 | 4,670 | 4,725 | 4,190 |
| 2016/05/02 | 4,700 | 4,700 | 4,615 | 4,700 | 9,690 |
| 2016/04/28 | 5,000 | 5,040 | 4,860 | 4,885 | 3,310 |
| 2016/04/27 | 5,000 | 5,000 | 4,980 | 4,980 | 1,100 |
| 2016/04/26 | 5,050 | 5,060 | 5,040 | 5,060 | 990 |
| 2016/04/25 | 5,080 | 5,080 | 5,020 | 5,030 | 1,570 |
| 2016/04/22 | 5,020 | 5,030 | 4,985 | 5,030 | 750 |
| 2016/04/21 | 5,050 | 5,080 | 5,050 | 5,060 | 730 |
| 2016/04/20 | 5,020 | 5,020 | 5,000 | 5,000 | 1,770 |
| 2016/04/19 | 5,040 | 5,070 | 5,040 | 5,050 | 920 |
| 2016/04/18 | 4,990 | 4,990 | 4,915 | 4,940 | 3,740 |
| 2016/04/15 | 5,030 | 5,080 | 5,030 | 5,060 | 1,700 |
| 2016/04/14 | 5,040 | 5,080 | 5,040 | 5,040 | 2,640 |
| 2016/04/13 | 4,980 | 4,990 | 4,960 | 4,990 | 1,900 |
| 2016/04/12 | 4,895 | 4,925 | 4,880 | 4,910 | 1,470 |
| 2016/04/11 | 4,940 | 4,940 | 4,890 | 4,895 | 3,120 |
| 2016/04/08 | 4,945 | 4,990 | 4,925 | 4,980 | 5,160 |
| 2016/04/07 | 5,040 | 5,060 | 5,010 | 5,020 | 1,010 |
| 2016/04/06 | 5,000 | 5,050 | 5,000 | 5,040 | 1,750 |
| 2016/04/05 | 5,110 | 5,110 | 5,040 | 5,070 | 1,450 |
| 2016/04/04 | 5,120 | 5,150 | 5,100 | 5,150 | 4,450 |
| 2016/04/01 | 5,110 | 5,120 | 5,060 | 5,080 | 3,540 |
| 2016/03/31 | 5,120 | 5,140 | 5,110 | 5,110 | 1,170 |
| 2016/03/30 | 5,130 | 5,130 | 5,110 | 5,110 | 2,600 |
| 2016/03/29 | 5,080 | 5,100 | 5,060 | 5,100 | 3,780 |
| 2016/03/28 | 5,080 | 5,100 | 5,070 | 5,080 | 2,010 |
| 2016/03/25 | 5,080 | 5,080 | 5,020 | 5,020 | 950 |
| 2016/03/24 | 5,010 | 5,040 | 5,010 | 5,040 | 2,230 |
| 2016/03/23 | 5,060 | 5,070 | 5,040 | 5,070 | 810 |
| 2016/03/22 | 5,030 | 5,030 | 5,000 | 5,020 | 3,290 |
| 2016/03/18 | 5,020 | 5,020 | 5,000 | 5,010 | 590 |
| 2016/03/17 | 5,090 | 5,090 | 5,000 | 5,020 | 1,060 |
| 2016/03/16 | 5,000 | 5,050 | 5,000 | 5,020 | 310 |
| 2016/03/15 | 5,020 | 5,070 | 5,000 | 5,000 | 1,070 |
| 2016/03/14 | 5,040 | 5,050 | 5,010 | 5,030 | 670 |
| 2016/03/11 | 4,930 | 4,980 | 4,930 | 4,980 | 1,280 |
| 2016/03/10 | 4,950 | 4,985 | 4,950 | 4,980 | 970 |
| 2016/03/09 | 4,860 | 4,890 | 4,850 | 4,880 | 5,350 |
| 2016/03/08 | 4,970 | 4,970 | 4,880 | 4,880 | 5,260 |
| 2016/03/07 | 4,980 | 4,980 | 4,960 | 4,970 | 1,600 |
| 2016/03/04 | 4,975 | 4,995 | 4,970 | 4,990 | 1,630 |
| 2016/03/03 | 4,980 | 5,040 | 4,980 | 5,040 | 1,590 |
| 2016/03/02 | 4,990 | 5,030 | 4,990 | 5,020 | 5,250 |
| 2016/03/01 | 4,800 | 4,820 | 4,770 | 4,810 | 970 |
| 2016/02/29 | 4,895 | 4,895 | 4,805 | 4,810 | 1,460 |
| 2016/02/26 | 4,865 | 4,895 | 4,860 | 4,875 | 1,000 |
| 2016/02/25 | 4,805 | 4,825 | 4,765 | 4,825 | 1,150 |
| 2016/02/24 | 4,710 | 4,730 | 4,695 | 4,705 | 2,770 |
| 2016/02/23 | 4,835 | 4,850 | 4,780 | 4,780 | 1,620 |
| 2016/02/22 | 4,745 | 4,800 | 4,715 | 4,800 | 1,890 |
| 2016/02/19 | 4,795 | 4,795 | 4,755 | 4,785 | 2,970 |
| 2016/02/18 | 4,895 | 4,895 | 4,840 | 4,885 | 3,430 |
| 2016/02/17 | 4,740 | 4,785 | 4,680 | 4,705 | 3,190 |
| 2016/02/16 | 4,765 | 4,800 | 4,730 | 4,800 | 2,760 |
| 2016/02/15 | 4,645 | 4,710 | 4,590 | 4,695 | 8,160 |
| 2016/02/12 | 4,505 | 4,565 | 4,490 | 4,535 | 8,210 |
| 2016/02/10 | 4,620 | 4,620 | 4,535 | 4,540 | 6,930 |
| 2016/02/09 | 4,660 | 4,705 | 4,535 | 4,605 | 16,270 |
| 2016/02/08 | 4,800 | 4,855 | 4,780 | 4,850 | 3,270 |
| 2016/02/05 | 4,940 | 4,945 | 4,925 | 4,930 | 2,920 |
| 2016/02/04 | 5,020 | 5,080 | 5,000 | 5,040 | 2,740 |
| 2016/02/03 | 5,080 | 5,100 | 5,050 | 5,090 | 3,630 |
| 2016/02/02 | 5,260 | 5,270 | 5,190 | 5,200 | 1,300 |
| 2016/02/01 | 5,250 | 5,280 | 5,210 | 5,270 | 3,610 |
| 2016/01/29 | 5,010 | 5,170 | 4,990 | 5,080 | 1,830 |
| 2016/01/28 | 5,000 | 5,040 | 4,980 | 5,030 | 1,810 |
| 2016/01/27 | 5,050 | 5,080 | 5,020 | 5,060 | 5,020 |
| 2016/01/26 | 5,030 | 5,050 | 4,980 | 4,980 | 2,660 |
| 2016/01/25 | 5,130 | 5,130 | 5,080 | 5,110 | 4,120 |
| 2016/01/22 | 4,915 | 5,040 | 4,915 | 5,040 | 3,100 |
| 2016/01/21 | 4,930 | 4,980 | 4,885 | 4,910 | 3,930 |
| 2016/01/20 | 4,940 | 4,940 | 4,800 | 4,820 | 4,300 |
| 2016/01/19 | 4,950 | 4,995 | 4,910 | 4,995 | 5,730 |
| 2016/01/18 | 4,930 | 4,990 | 4,910 | 4,970 | 10,790 |
| 2016/01/15 | 5,120 | 5,140 | 5,030 | 5,050 | 9,660 |
| 2016/01/14 | 5,000 | 5,040 | 4,970 | 4,995 | 9,160 |
| 2016/01/13 | 5,210 | 5,270 | 5,210 | 5,270 | 5,500 |
| 2016/01/12 | 5,170 | 5,220 | 5,100 | 5,150 | 6,090 |
| 2016/01/08 | 5,140 | 5,300 | 5,100 | 5,250 | 7,630 |
| 2016/01/07 | 5,390 | 5,530 | 5,210 | 5,210 | 9,040 |
| 2016/01/06 | 5,450 | 5,460 | 5,380 | 5,400 | 3,970 |
| 2016/01/05 | 5,470 | 5,500 | 5,470 | 5,490 | 2,960 |
| 2016/01/04 | 5,640 | 5,640 | 5,500 | 5,500 | 5,680 |