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
2020/12/30 13,460 13,480 13,430 13,470 63,826
2020/12/29 13,480 13,520 13,480 13,520 189,426
2020/12/28 13,350 13,400 13,320 13,380 69,228
2020/12/25 13,330 13,340 13,290 13,300 26,601
2020/12/24 13,270 13,290 13,250 13,280 40,135
2020/12/23 13,330 13,330 13,240 13,290 58,771
2020/12/22 13,280 13,320 13,230 13,250 92,103
2020/12/21 13,350 13,370 13,290 13,370 96,358
2020/12/18 13,300 13,320 13,290 13,320 81,029
2020/12/17 13,280 13,290 13,240 13,290 79,700
2020/12/16 13,210 13,230 13,190 13,210 62,050
2020/12/15 13,130 13,150 13,080 13,120 121,771
2020/12/14 13,070 13,090 13,040 13,060 70,642
2020/12/11 13,080 13,090 13,010 13,020 62,763
2020/12/10 13,050 13,070 13,020 13,030 147,283
2020/12/09 13,330 13,360 13,320 13,330 88,207
2020/12/08 13,240 13,260 13,220 13,260 53,993
2020/12/07 13,230 13,240 13,160 13,190 67,941
2020/12/04 13,140 13,170 13,120 13,160 61,912
2020/12/03 13,190 13,220 13,180 13,210 71,932
2020/12/02 13,140 13,160 13,120 13,140 82,334
2020/12/01 13,040 13,110 13,040 13,090 79,319
2020/11/30 12,980 12,990 12,850 12,860 87,951
2020/11/27 12,840 12,850 12,790 12,840 64,711
2020/11/26 12,870 12,900 12,850 12,900 105,787
2020/11/25 12,840 12,890 12,800 12,800 149,944
2020/11/24 12,650 12,690 12,640 12,640 101,877
2020/11/20 12,550 12,630 12,550 12,590 42,679
2020/11/19 12,500 12,520 12,440 12,480 39,154
2020/11/18 12,640 12,640 12,570 12,580 30,936
2020/11/17 12,770 12,770 12,690 12,690 66,456
2020/11/16 12,760 12,780 12,720 12,760 57,183
2020/11/13 12,620 12,620 12,550 12,600 44,433
2020/11/12 12,720 12,720 12,570 12,660 84,170
2020/11/11 12,360 12,450 12,340 12,430 110,896
2020/11/10 12,630 12,660 12,410 12,460 213,920
2020/11/09 12,810 13,010 12,790 13,000 226,032
2020/11/06 12,680 12,680 12,480 12,560 137,864
2020/11/05 12,500 12,660 12,450 12,660 288,241
2020/11/04 12,010 12,470 11,920 12,280 338,576
2020/11/02 11,680 11,790 11,660 11,780 175,178
2020/10/30 11,900 11,900 11,690 11,700 102,036
2020/10/29 11,840 11,930 11,830 11,930 146,915
2020/10/28 12,220 12,230 12,180 12,210 66,564
2020/10/27 12,200 12,250 12,190 12,240 103,020
2020/10/26 12,340 12,360 12,330 12,330 40,770
2020/10/23 12,390 12,400 12,330 12,350 89,510
2020/10/22 12,340 12,350 12,280 12,310 61,450
2020/10/21 12,500 12,530 12,470 12,480 67,520
2020/10/20 12,520 12,560 12,480 12,530 113,940
2020/10/19 12,680 12,730 12,670 12,720 96,500
2020/10/16 12,720 12,730 12,600 12,670 132,970
2020/10/15 12,740 12,750 12,650 12,680 177,680
2020/10/14 12,930 12,990 12,920 12,950 110,320
2020/10/13 12,910 12,930 12,840 12,920 177,310
2020/10/12 12,570 12,610 12,540 12,610 133,180
2020/10/09 12,450 12,470 12,420 12,440 137,000
2020/10/08 12,380 12,400 12,350 12,370 154,650
2020/10/07 12,080 12,170 12,060 12,150 164,530
2020/10/06 12,270 12,310 12,250 12,300 136,520
2020/10/05 12,150 12,190 12,120 12,160 130,750
2020/10/02 12,410 12,420 12,060 12,100 322,310
2020/09/30 12,180 12,270 11,980 11,980 221,340
2020/09/29 12,230 12,280 12,210 12,270 166,240
2020/09/28 11,970 12,000 11,930 11,990 106,150
2020/09/25 11,730 11,770 11,680 11,680 87,980
2020/09/24 11,510 11,620 11,480 11,530 305,490
2020/09/23 11,860 11,920 11,830 11,900 80,210
2020/09/18 11,770 11,850 11,730 11,850 137,210
2020/09/17 12,020 12,030 11,820 11,850 160,010
2020/09/16 12,220 12,290 12,170 12,260 82,790
2020/09/15 12,120 12,150 12,050 12,150 83,410
2020/09/14 12,050 12,110 12,020 12,110 157,630
2020/09/11 12,060 12,160 12,020 12,160 132,220
2020/09/10 12,290 12,320 12,190 12,270 163,840
2020/09/09 11,870 12,020 11,850 11,990 277,460
2020/09/08 12,470 12,480 12,360 12,450 135,290
2020/09/07 12,380 12,410 12,280 12,290 205,090
2020/09/04 12,480 12,660 12,470 12,660 455,860
2020/09/03 13,390 13,390 13,290 13,300 235,230
2020/09/02 13,280 13,340 13,260 13,330 199,040
2020/09/01 13,030 13,060 13,000 13,040 139,780
2020/08/31 12,890 12,960 12,870 12,930 154,550
2020/08/28 12,920 13,000 12,860 12,920 238,150
2020/08/27 12,820 12,860 12,810 12,850 149,140
2020/08/26 12,660 12,690 12,640 12,650 84,120
2020/08/25 12,500 12,540 12,490 12,530 96,820
2020/08/24 12,410 12,450 12,400 12,450 77,920
2020/08/21 12,300 12,340 12,280 12,290 69,800
2020/08/20 12,130 12,150 12,070 12,110 73,470
2020/08/19 12,170 12,220 12,140 12,210 77,970
2020/08/18 12,140 12,140 12,070 12,090 45,330
2020/08/17 12,060 12,090 12,030 12,080 50,080
2020/08/14 12,140 12,160 12,120 12,140 121,260
2020/08/13 12,050 12,060 12,000 12,010 111,800
2020/08/12 11,790 11,830 11,750 11,820 126,340
2020/08/11 11,900 11,970 11,890 11,970 81,190
2020/08/07 12,030 12,070 11,960 11,970 101,220
2020/08/06 11,880 11,910 11,840 11,850 57,600
2020/08/05 11,890 11,920 11,840 11,920 47,740
2020/08/04 11,890 11,930 11,870 11,920 64,910
2020/08/03 11,730 11,820 11,720 11,760 95,480
2020/07/31 11,590 11,610 11,470 11,490 97,900
2020/07/30 11,390 11,400 11,360 11,390 75,230
2020/07/29 11,300 11,300 11,220 11,260 109,540
2020/07/28 11,440 11,500 11,430 11,480 94,520
2020/07/27 11,240 11,320 11,230 11,310 159,440
2020/07/22 11,780 11,810 11,740 11,780 90,150
2020/07/21 11,900 12,020 11,890 12,010 125,520
2020/07/20 11,570 11,600 11,490 11,530 59,830
2020/07/17 11,490 11,530 11,490 11,510 72,050
2020/07/16 11,550 11,550 11,470 11,490 143,660
2020/07/15 11,650 11,670 11,590 11,640 100,690
2020/07/14 11,580 11,590 11,530 11,540 145,420
2020/07/13 11,790 11,820 11,760 11,810 145,580
2020/07/10 11,690 11,700 11,540 11,560 154,260
2020/07/09 11,620 11,630 11,580 11,600 92,960
2020/07/08 11,510 11,540 11,460 11,470 103,120
2020/07/07 11,580 11,600 11,510 11,550 97,220
2020/07/06 11,330 11,460 11,320 11,450 107,830
2020/07/03 11,280 11,300 11,250 11,300 54,600
2020/07/02 11,160 11,210 11,150 11,210 56,560
2020/07/01 11,080 11,120 11,010 11,030 85,430
2020/06/30 10,890 10,950 10,890 10,890 70,190
2020/06/29 10,700 10,760 10,650 10,660 75,070
2020/06/26 11,000 11,000 10,950 10,970 74,840
2020/06/25 10,820 10,900 10,800 10,870 101,390
2020/06/24 11,000 11,070 10,990 11,060 73,290
2020/06/23 11,010 11,020 10,800 10,980 138,250
2020/06/22 10,740 10,850 10,720 10,800 219,470
2020/06/19 10,870 10,870 10,830 10,860 55,330
2020/06/18 10,790 10,800 10,680 10,790 62,060
2020/06/17 10,880 10,880 10,790 10,820 202,380
2020/06/16 10,730 10,830 10,700 10,800 327,430
2020/06/15 10,390 10,430 10,210 10,220 114,540
2020/06/12 10,460 10,580 10,380 10,560 182,300
2020/06/11 10,890 10,940 10,830 10,850 91,880
2020/06/10 10,890 10,930 10,880 10,900 76,090
2020/06/09 10,860 10,860 10,770 10,820 98,290
2020/06/08 10,950 10,960 10,890 10,910 74,080
2020/06/05 10,640 10,730 10,630 10,730 44,530
2020/06/04 10,710 10,710 10,650 10,680 48,940
2020/06/03 10,660 10,680 10,600 10,660 103,460
2020/06/02 10,430 10,480 10,410 10,470 43,070
2020/06/01 10,370 10,440 10,370 10,410 69,520
2020/05/29 10,260 10,290 10,220 10,240 39,860
2020/05/28 10,310 10,360 10,210 10,300 103,080
2020/05/27 10,240 10,350 10,200 10,330 89,780
2020/05/26 10,360 10,480 10,360 10,480 82,780
2020/05/25 10,320 10,330 10,260 10,330 46,600
2020/05/22 10,260 10,270 10,090 10,120 68,820
2020/05/21 10,330 10,340 10,280 10,310 71,530
2020/05/20 10,170 10,230 10,170 10,210 44,240
2020/05/19 10,180 10,190 10,120 10,150 85,740
2020/05/18 9,950 10,010 9,950 9,960 50,510
2020/05/15 9,930 9,940 9,840 9,870 79,030
2020/05/14 9,790 9,800 9,720 9,720 64,860
2020/05/13 9,810 9,920 9,780 9,890 130,970
2020/05/12 10,110 10,130 10,040 10,110 65,040
2020/05/11 10,020 10,070 10,010 10,020 58,790
2020/05/08 9,860 9,960 9,860 9,960 93,550
2020/05/07 9,650 9,730 9,650 9,730 54,390
2020/05/01 9,650 9,650 9,550 9,570 50,340
2020/04/30 9,830 9,890 9,810 9,860 85,830
2020/04/28 9,610 9,630 9,560 9,620 47,060
2020/04/27 9,550 9,690 9,530 9,660 85,970
2020/04/24 9,350 9,360 9,280 9,320 25,350
2020/04/23 9,430 9,470 9,390 9,440 33,110
2020/04/22 9,280 9,290 9,180 9,280 54,650
2020/04/21 9,550 9,590 9,430 9,460 59,060
2020/04/20 9,590 9,670 9,560 9,620 59,320
2020/04/17 9,750 9,790 9,710 9,770 81,870
2020/04/16 9,320 9,440 9,290 9,430 44,410
2020/04/15 9,430 9,450 9,390 9,400 47,710
2020/04/14 9,120 9,290 9,090 9,270 43,930
2020/04/13 8,960 8,970 8,870 8,870 30,970
2020/04/10 9,100 9,100 9,000 9,080 19,160
2020/04/09 9,100 9,120 9,020 9,040 27,040
2020/04/08 8,850 9,010 8,760 9,000 31,190
2020/04/07 8,910 8,950 8,750 8,910 52,650
2020/04/06 8,440 8,690 8,440 8,660 44,870
2020/04/03 8,320 8,360 8,220 8,290 10,790
2020/04/02 8,160 8,250 8,140 8,200 36,750
2020/04/01 8,420 8,480 8,260 8,280 24,340
2020/03/31 8,640 8,740 8,590 8,630 60,070
2020/03/30 8,160 8,420 8,130 8,400 36,840
2020/03/27 8,720 8,740 8,450 8,550 56,610
2020/03/26 8,410 8,500 8,270 8,320 54,340
2020/03/25 8,470 8,560 8,330 8,560 102,330
2020/03/24 7,960 8,100 7,900 8,090 74,040
2020/03/23 7,520 7,600 7,400 7,520 40,910
2020/03/19 8,080 8,110 7,640 7,750 67,990
2020/03/18 7,840 7,890 7,600 7,630 78,690
2020/03/17 7,700 8,020 7,620 7,960 45,320
2020/03/16 8,170 8,170 7,920 7,930 41,710
2020/03/13 7,590 8,030 7,380 7,890 121,710
2020/03/12 8,460 8,490 7,940 8,090 96,330
2020/03/11 8,740 8,800 8,540 8,560 69,270
2020/03/10 8,430 8,820 8,350 8,790 139,420
2020/03/09 8,600 8,620 8,300 8,370 165,870
2020/03/06 9,380 9,410 9,130 9,160 79,490
2020/03/05 9,670 9,690 9,580 9,650 53,550
2020/03/04 9,290 9,500 9,290 9,490 95,990
2020/03/03 9,780 9,780 9,560 9,570 93,260
2020/03/02 9,130 9,410 9,080 9,350 108,380
2020/02/28 9,330 9,370 9,040 9,090 100,470
2020/02/27 9,900 9,920 9,710 9,750 83,200
2020/02/26 10,300 10,300 9,890 9,980 155,300
2020/02/25 10,280 10,690 10,250 10,690 123,520
2020/02/21 10,880 10,930 10,840 10,850 30,850
2020/02/20 10,960 11,020 10,930 10,990 66,680
2020/02/19 10,780 10,810 10,750 10,800 50,330
2020/02/18 10,700 10,700 10,620 10,640 44,600
2020/02/17 10,740 10,780 10,720 10,780 29,690
2020/02/14 10,670 10,740 10,660 10,730 29,860
2020/02/13 10,660 10,680 10,640 10,650 24,180
2020/02/12 10,600 10,640 10,580 10,630 28,280
2020/02/10 10,390 10,470 10,360 10,450 29,340
2020/02/07 10,540 10,540 10,460 10,470 29,650
2020/02/06 10,420 10,520 10,400 10,500 40,330
2020/02/05 10,350 10,360 10,310 10,310 28,620
2020/02/04 9,990 10,120 9,980 10,120 23,330
2020/02/03 9,900 9,990 9,880 9,980 40,170
2020/01/31 10,150 10,210 10,140 10,170 15,880
2020/01/30 10,070 10,090 9,960 9,990 31,130
2020/01/29 10,060 10,120 10,040 10,090 22,410
2020/01/28 9,890 9,980 9,880 9,970 33,770
2020/01/27 9,900 9,990 9,900 9,950 47,610
2020/01/24 10,270 10,290 10,250 10,260 11,320
2020/01/23 10,210 10,230 10,170 10,170 19,550
2020/01/22 10,200 10,290 10,200 10,290 17,640
2020/01/21 10,230 10,230 10,150 10,160 17,640
2020/01/20 10,240 10,250 10,230 10,240 10,450
2020/01/17 10,210 10,210 10,190 10,200 16,440
2020/01/16 10,080 10,100 10,070 10,100 16,230
2020/01/15 10,040 10,060 10,030 10,030 11,130
2020/01/14 10,120 10,160 10,090 10,090 26,180
2020/01/10 9,990 10,030 9,980 10,030 32,580
2020/01/09 9,850 9,900 9,850 9,900 28,080
2020/01/08 9,580 9,660 9,440 9,620 36,160
2020/01/07 9,670 9,740 9,670 9,730 10,690
2020/01/06 9,580 9,600 9,550 9,570 20,180

このページの先頭へ