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
2018/12/28 7,030 7,110 7,030 7,060 10,980
2018/12/27 7,020 7,060 7,000 7,010 13,700
2018/12/26 6,560 6,640 6,500 6,530 17,640
2018/12/25 6,550 6,620 6,520 6,580 38,960
2018/12/21 7,100 7,130 7,010 7,070 23,770
2018/12/20 7,250 7,280 7,140 7,170 13,960
2018/12/19 7,390 7,410 7,340 7,400 13,220
2018/12/18 7,430 7,440 7,360 7,370 17,850
2018/12/17 7,610 7,640 7,600 7,620 6,790
2018/12/14 7,780 7,780 7,670 7,670 8,430
2018/12/13 7,810 7,840 7,780 7,810 5,470
2018/12/12 7,690 7,790 7,680 7,770 3,330
2018/12/11 7,660 7,690 7,620 7,640 5,600
2018/12/10 7,520 7,520 7,460 7,490 7,580
2018/12/07 7,800 7,840 7,770 7,810 6,710
2018/12/06 7,750 7,750 7,630 7,650 7,650
2018/12/05 7,800 7,850 7,780 7,820 4,850
2018/12/04 8,130 8,130 7,990 7,990 9,150
2018/12/03 8,160 8,190 8,130 8,170 9,380
2018/11/30 7,920 7,960 7,920 7,950 5,160
2018/11/29 7,950 7,970 7,910 7,910 4,750
2018/11/28 7,740 7,790 7,740 7,770 7,470
2018/11/27 7,630 7,680 7,610 7,640 6,210
2018/11/26 7,490 7,560 7,490 7,550 7,070
2018/11/22 7,540 7,570 7,530 7,550 5,430
2018/11/21 7,440 7,540 7,440 7,530 7,810
2018/11/20 7,590 7,620 7,570 7,580 9,630
2018/11/19 7,840 7,880 7,830 7,850 3,030
2018/11/16 7,900 7,930 7,860 7,870 8,510
2018/11/15 7,820 7,830 7,770 7,810 8,170
2018/11/14 7,960 7,960 7,900 7,900 2,380
2018/11/13 7,910 7,960 7,850 7,960 12,660
2018/11/12 8,120 8,230 8,120 8,190 5,560
2018/11/09 8,280 8,290 8,250 8,260 3,340
2018/11/08 8,300 8,330 8,270 8,290 8,670
2018/11/07 8,070 8,170 8,040 8,040 4,930
2018/11/06 7,990 8,010 7,960 7,990 3,880
2018/11/05 8,000 8,030 7,960 8,000 5,110
2018/11/02 8,040 8,150 8,000 8,150 10,390
2018/11/01 7,980 8,030 7,970 7,970 8,690
2018/10/31 7,840 7,910 7,820 7,900 12,370
2018/10/30 7,650 7,770 7,630 7,760 8,650
2018/10/29 7,840 7,870 7,790 7,820 5,620
2018/10/26 7,850 7,850 7,710 7,740 10,620
2018/10/25 7,760 7,850 7,730 7,760 17,610
2018/10/24 8,100 8,160 8,070 8,110 7,310
2018/10/23 8,140 8,140 8,050 8,050 9,630
2018/10/22 8,110 8,180 8,050 8,140 12,760
2018/10/19 8,140 8,230 8,130 8,230 13,790
2018/10/18 8,320 8,340 8,280 8,290 6,210
2018/10/17 8,330 8,370 8,320 8,340 9,590
2018/10/16 8,120 8,150 8,050 8,110 16,380
2018/10/15 8,250 8,280 8,150 8,150 8,520
2018/10/12 8,020 8,190 8,000 8,180 13,580
2018/10/11 7,950 8,000 7,850 7,910 43,970
2018/10/10 8,460 8,470 8,430 8,460 10,310
2018/10/09 8,440 8,460 8,400 8,450 20,710
2018/10/05 8,670 8,700 8,610 8,660 18,810
2018/10/04 8,820 8,840 8,780 8,800 9,570
2018/10/03 8,780 8,820 8,750 8,790 7,060
2018/10/02 8,840 8,840 8,790 8,810 15,320
2018/10/01 8,830 8,870 8,800 8,870 12,370
2018/09/28 8,760 8,800 8,750 8,790 11,050
2018/09/27 8,650 8,670 8,620 8,640 6,570
2018/09/26 8,660 8,700 8,660 8,690 12,100
2018/09/25 8,650 8,650 8,620 8,640 7,820
2018/09/21 8,630 8,680 8,620 8,680 14,990
2018/09/20 8,540 8,540 8,500 8,520 4,900
2018/09/19 8,540 8,540 8,500 8,540 9,880
2018/09/18 8,370 8,440 8,360 8,430 16,400
2018/09/14 8,580 8,610 8,560 8,600 7,740
2018/09/13 8,430 8,470 8,420 8,430 11,090
2018/09/12 8,510 8,510 8,470 8,490 7,590
2018/09/11 8,420 8,460 8,410 8,450 10,250
2018/09/10 8,350 8,380 8,350 8,380 8,600
2018/09/07 8,370 8,370 8,310 8,360 12,590
2018/09/06 8,500 8,520 8,470 8,480 11,280
2018/09/05 8,630 8,640 8,600 8,610 4,100
2018/09/04 8,640 8,640 8,600 8,630 5,000
2018/09/03 8,640 8,640 8,600 8,600 9,790
2018/08/31 8,590 8,610 8,570 8,610 6,690
2018/08/30 8,660 8,690 8,650 8,660 15,290
2018/08/29 8,560 8,570 8,540 8,560 5,130
2018/08/28 8,530 8,570 8,530 8,540 11,600
2018/08/27 8,460 8,500 8,460 8,470 8,800
2018/08/24 8,380 8,400 8,370 8,390 5,850
2018/08/23 8,330 8,360 8,330 8,340 6,130
2018/08/22 8,230 8,280 8,210 8,260 6,430
2018/08/21 8,240 8,310 8,200 8,250 14,270
2018/08/20 8,300 8,310 8,270 8,310 6,290
2018/08/17 8,310 8,320 8,290 8,300 4,380
2018/08/16 8,250 8,330 8,230 8,320 8,870
2018/08/15 8,380 8,410 8,360 8,370 5,100
2018/08/14 8,300 8,350 8,300 8,340 6,920
2018/08/13 8,280 8,300 8,210 8,220 14,250
2018/08/10 8,400 8,400 8,330 8,360 5,420
2018/08/09 8,370 8,400 8,360 8,390 6,460
2018/08/08 8,420 8,430 8,400 8,420 6,120
2018/08/07 8,410 8,440 8,390 8,430 7,870
2018/08/06 8,360 8,380 8,340 8,360 4,200
2018/08/03 8,370 8,380 8,350 8,360 6,740
2018/08/02 8,260 8,270 8,200 8,210 13,820
2018/08/01 8,260 8,260 8,220 8,260 10,500
2018/07/31 8,120 8,150 8,090 8,150 17,440
2018/07/30 8,210 8,230 8,190 8,210 12,360
2018/07/27 8,380 8,390 8,360 8,370 12,250
2018/07/26 8,350 8,360 8,300 8,300 9,170
2018/07/25 8,370 8,370 8,350 8,360 6,150
2018/07/24 8,400 8,420 8,370 8,400 7,210
2018/07/23 8,310 8,310 8,230 8,270 10,120
2018/07/20 8,420 8,460 8,370 8,430 6,700
2018/07/19 8,480 8,490 8,460 8,470 6,310
2018/07/18 8,510 8,530 8,490 8,500 12,550
2018/07/17 8,360 8,370 8,330 8,340 12,830
2018/07/13 8,430 8,470 8,430 8,470 10,420
2018/07/12 8,230 8,300 8,230 8,290 11,840
2018/07/11 8,150 8,170 8,100 8,130 5,690
2018/07/10 8,230 8,270 8,200 8,240 16,760
2018/07/09 8,090 8,140 8,090 8,130 10,810
2018/07/06 7,960 8,040 7,960 8,020 8,280
2018/07/05 7,890 7,900 7,850 7,900 2,740
2018/07/04 7,880 7,890 7,860 7,880 6,820
2018/07/03 7,980 8,030 7,970 8,020 10,010
2018/07/02 7,930 7,970 7,870 7,870 4,350
2018/06/29 7,920 7,960 7,880 7,940 5,450
2018/06/28 7,840 7,860 7,790 7,830 7,410
2018/06/27 7,920 7,940 7,880 7,890 5,700
2018/06/26 7,850 7,870 7,810 7,860 15,540
2018/06/25 8,040 8,050 7,950 7,950 7,140
2018/06/22 8,060 8,090 8,040 8,080 8,200
2018/06/21 8,200 8,250 8,170 8,250 10,970
2018/06/20 8,070 8,130 8,050 8,130 8,490
2018/06/19 8,090 8,090 7,980 7,990 9,220
2018/06/18 8,160 8,160 8,070 8,110 8,990
2018/06/15 8,190 8,210 8,150 8,210 8,530
2018/06/14 8,070 8,090 8,020 8,020 6,700
2018/06/13 8,100 8,120 8,090 8,100 8,010
2018/06/12 8,040 8,050 8,010 8,050 5,050
2018/06/11 7,940 7,970 7,930 7,970 7,610
2018/06/08 7,990 8,010 7,930 7,930 8,940
2018/06/07 8,080 8,100 8,070 8,090 7,080
2018/06/06 8,030 8,070 8,010 8,060 4,170
2018/06/05 8,000 8,000 7,960 7,990 4,120
2018/06/04 7,890 7,930 7,890 7,910 7,140
2018/06/01 7,720 7,760 7,720 7,750 1,920
2018/05/31 7,710 7,750 7,710 7,720 1,880
2018/05/30 7,640 7,690 7,630 7,690 4,750
2018/05/29 7,780 7,780 7,720 7,720 1,070
2018/05/28 7,780 7,800 7,780 7,780 1,370
2018/05/25 7,730 7,790 7,730 7,770 3,940
2018/05/24 7,750 7,760 7,700 7,710 1,900
2018/05/23 7,760 7,770 7,710 7,730 2,990
2018/05/22 7,800 7,800 7,760 7,800 3,100
2018/05/21 7,790 7,830 7,790 7,810 7,280
2018/05/18 7,780 7,810 7,700 7,800 7,820
2018/05/17 7,770 7,780 7,750 7,750 1,940
2018/05/16 7,700 7,720 7,680 7,700 7,740
2018/05/15 7,760 7,780 7,750 7,760 2,280
2018/05/14 7,810 7,810 7,740 7,760 11,680
2018/05/11 7,720 7,750 7,720 7,750 4,760
2018/05/10 7,680 7,710 7,680 7,700 5,870
2018/05/09 7,550 7,590 7,540 7,580 1,600
2018/05/08 7,550 7,570 7,530 7,560 3,170
2018/05/07 7,540 7,570 7,490 7,570 11,260
2018/05/02 7,480 7,490 7,440 7,460 4,290
2018/05/01 7,330 7,350 7,330 7,340 5,910
2018/04/27 7,470 7,480 7,450 7,480 5,670
2018/04/26 7,310 7,340 7,280 7,280 2,610
2018/04/25 7,220 7,240 7,180 7,200 3,140
2018/04/24 7,350 7,380 7,340 7,360 7,400
2018/04/23 7,340 7,350 7,300 7,330 6,730
2018/04/20 7,390 7,400 7,380 7,400 1,510
2018/04/19 7,460 7,490 7,460 7,460 2,030
2018/04/18 7,410 7,470 7,400 7,460 10,670
2018/04/17 7,290 7,320 7,280 7,300 1,200
2018/04/16 7,300 7,300 7,230 7,260 3,930
2018/04/13 7,220 7,270 7,220 7,250 8,300
2018/04/12 7,180 7,190 7,150 7,160 3,280
2018/04/11 7,190 7,190 7,140 7,180 2,670
2018/04/10 7,030 7,190 7,000 7,170 4,510
2018/04/09 7,050 7,090 7,040 7,070 3,080
2018/04/06 7,070 7,130 7,050 7,080 4,060
2018/04/05 7,130 7,190 7,130 7,170 10,020
2018/04/04 6,970 6,980 6,950 6,960 3,610
2018/04/03 6,910 6,920 6,870 6,880 16,630
2018/04/02 7,090 7,100 7,070 7,090 3,160
2018/03/30 7,100 7,110 7,070 7,100 3,060
2018/03/29 7,050 7,050 6,990 7,020 4,400
2018/03/28 7,020 7,070 6,960 7,010 9,290
2018/03/27 7,280 7,340 7,260 7,320 6,750
2018/03/26 6,980 7,060 6,970 7,060 7,360
2018/03/23 7,090 7,090 7,030 7,050 17,930
2018/03/22 7,400 7,430 7,380 7,400 7,070
2018/03/20 7,380 7,440 7,370 7,440 5,750
2018/03/19 7,540 7,580 7,480 7,500 3,080
2018/03/16 7,630 7,630 7,550 7,600 1,860
2018/03/15 7,600 7,610 7,540 7,590 2,600
2018/03/14 7,610 7,650 7,590 7,590 4,090
2018/03/13 7,720 7,760 7,700 7,760 6,700
2018/03/12 7,750 7,760 7,710 7,750 7,720
2018/03/09 7,550 7,580 7,530 7,540 3,420
2018/03/08 7,460 7,500 7,440 7,450 2,810
2018/03/07 7,340 7,370 7,300 7,310 2,310
2018/03/06 7,420 7,460 7,410 7,440 2,960
2018/03/05 7,300 7,320 7,240 7,280 2,240
2018/03/02 7,300 7,350 7,270 7,270 11,810
2018/03/01 7,450 7,490 7,420 7,440 8,270
2018/02/28 7,590 7,600 7,500 7,510 6,580
2018/02/27 7,640 7,640 7,590 7,590 4,830
2018/02/26 7,540 7,540 7,470 7,530 3,210
2018/02/23 7,360 7,420 7,360 7,420 2,100
2018/02/22 7,400 7,400 7,330 7,350 6,070
2018/02/21 7,440 7,490 7,430 7,430 4,000
2018/02/20 7,400 7,430 7,360 7,430 3,470
2018/02/19 7,350 7,430 7,350 7,430 7,660
2018/02/16 7,370 7,470 7,350 7,450 10,700
2018/02/15 7,230 7,290 7,230 7,290 6,770
2018/02/14 7,170 7,200 7,100 7,130 7,350
2018/02/13 7,190 7,220 7,140 7,140 4,560
2018/02/09 6,990 7,060 6,960 7,000 8,940
2018/02/08 7,240 7,340 7,220 7,330 5,990
2018/02/07 7,370 7,420 7,290 7,290 9,090
2018/02/06 7,160 7,180 6,900 7,150 25,800
2018/02/05 7,490 7,530 7,470 7,510 17,970
2018/02/02 7,720 7,720 7,670 7,690 3,070
2018/02/01 7,700 7,740 7,700 7,740 4,080
2018/01/31 7,600 7,700 7,600 7,650 5,730
2018/01/30 7,740 7,740 7,620 7,660 5,060
2018/01/29 7,760 7,770 7,740 7,740 3,740
2018/01/26 7,720 7,740 7,700 7,710 2,350
2018/01/25 7,700 7,710 7,650 7,660 8,540
2018/01/24 7,770 7,790 7,750 7,770 6,600
2018/01/23 7,800 7,820 7,780 7,790 4,290
2018/01/22 7,680 7,710 7,650 7,680 8,950
2018/01/19 7,690 7,690 7,650 7,670 1,840
2018/01/18 7,700 7,720 7,650 7,680 5,370
2018/01/17 7,550 7,610 7,540 7,590 9,650
2018/01/16 7,620 7,680 7,600 7,650 10,830
2018/01/15 7,640 7,660 7,620 7,640 3,470
2018/01/12 7,600 7,630 7,580 7,610 5,140
2018/01/11 7,540 7,600 7,530 7,600 8,090
2018/01/10 7,630 7,630 7,600 7,610 5,950
2018/01/09 7,680 7,680 7,600 7,630 6,510
2018/01/05 7,530 7,570 7,530 7,550 3,260
2018/01/04 7,470 7,530 7,460 7,520 7,070

このページの先頭へ