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
2021/12/30 19,165 19,220 19,145 19,205 60,186
2021/12/29 19,230 19,265 19,180 19,265 97,337
2021/12/28 19,255 19,270 19,230 19,265 136,270
2021/12/27 18,945 18,960 18,920 18,940 56,370
2021/12/24 18,900 18,900 18,810 18,840 62,596
2021/12/23 18,735 18,740 18,700 18,720 68,096
2021/12/22 18,455 18,485 18,425 18,460 149,257
2021/12/21 18,130 18,230 18,070 18,225 124,446
2021/12/20 18,100 18,130 17,910 17,920 123,420
2021/12/17 18,290 18,355 18,155 18,240 191,240
2021/12/16 18,880 18,945 18,830 18,935 111,564
2021/12/15 18,370 18,420 18,325 18,405 116,281
2021/12/14 18,560 18,570 18,505 18,545 115,174
2021/12/13 18,840 18,890 18,825 18,860 75,889
2021/12/10 18,600 18,645 18,555 18,575 83,689
2021/12/09 18,890 18,940 18,845 18,865 66,695
2021/12/08 18,820 18,885 18,770 18,885 152,892
2021/12/07 18,230 18,425 18,205 18,425 89,443
2021/12/06 18,035 18,075 17,930 18,070 115,823
2021/12/03 18,265 18,375 18,170 18,355 181,227
2021/12/02 18,225 18,315 18,200 18,300 140,718
2021/12/01 18,630 18,845 18,560 18,825 150,080
2021/11/30 18,955 18,970 18,675 18,700 295,489
2021/11/29 18,620 18,715 18,605 18,605 203,903
2021/11/26 19,090 19,090 18,890 18,910 169,852
2021/11/25 19,130 19,190 19,110 19,190 71,427
2021/11/24 19,000 19,040 18,940 19,010 110,286
2021/11/22 19,180 19,240 19,160 19,220 66,274
2021/11/19 19,090 19,220 19,090 19,200 83,806
2021/11/18 18,880 18,930 18,840 18,900 64,398
2021/11/17 18,990 18,990 18,950 18,990 61,841
2021/11/16 18,730 18,790 18,710 18,710 71,286
2021/11/15 18,750 18,760 18,700 18,730 56,854
2021/11/12 18,570 18,630 18,550 18,600 35,699
2021/11/11 18,450 18,550 18,450 18,500 72,519
2021/11/10 18,500 18,530 18,440 18,500 99,382
2021/11/09 18,720 18,720 18,610 18,650 61,504
2021/11/08 18,760 18,780 18,730 18,770 84,268
2021/11/05 18,850 18,860 18,780 18,830 95,492
2021/11/04 18,700 18,720 18,690 18,710 56,485
2021/11/02 18,360 18,370 18,270 18,310 58,252
2021/11/01 18,370 18,420 18,340 18,390 101,486
2021/10/29 18,040 18,060 17,980 18,000 121,570
2021/10/28 18,000 18,020 17,950 17,960 39,967
2021/10/27 17,990 18,010 17,930 17,990 80,535
2021/10/26 17,910 18,000 17,900 17,970 59,221
2021/10/25 17,630 17,700 17,610 17,700 44,913
2021/10/22 17,750 17,840 17,750 17,790 70,705
2021/10/21 17,780 17,800 17,680 17,690 61,151
2021/10/20 17,890 17,900 17,830 17,860 85,137
2021/10/19 17,700 17,750 17,670 17,690 59,788
2021/10/18 17,480 17,520 17,450 17,490 56,407
2021/10/15 17,400 17,480 17,330 17,480 94,373
2021/10/14 17,000 17,100 16,990 17,100 85,958
2021/10/13 16,800 16,850 16,780 16,810 31,282
2021/10/12 16,870 16,900 16,780 16,810 42,832
2021/10/11 16,750 16,900 16,740 16,890 40,568
2021/10/08 16,910 16,940 16,840 16,850 67,537
2021/10/07 16,720 16,840 16,700 16,800 81,226
2021/10/06 16,550 16,600 16,470 16,510 105,201
2021/10/05 16,300 16,380 16,220 16,350 116,154
2021/10/04 16,680 16,680 16,540 16,560 113,937
2021/10/01 16,640 16,650 16,440 16,480 174,062
2021/09/30 16,780 16,900 16,760 16,850 74,142
2021/09/29 16,740 16,820 16,710 16,800 117,080
2021/09/28 17,080 17,140 17,020 17,140 59,063
2021/09/27 17,210 17,280 17,190 17,270 44,118
2021/09/24 17,110 17,160 17,090 17,100 59,961
2021/09/22 16,560 16,750 16,510 16,730 120,592
2021/09/21 16,640 16,760 16,640 16,720 281,144
2021/09/17 17,180 17,280 17,180 17,280 69,794
2021/09/16 17,170 17,180 17,100 17,110 77,340
2021/09/15 17,110 17,120 17,040 17,090 66,282
2021/09/14 17,200 17,230 17,180 17,210 40,458
2021/09/13 17,220 17,240 17,150 17,210 129,086
2021/09/10 17,290 17,350 17,260 17,330 88,372
2021/09/09 17,400 17,420 17,330 17,330 50,132
2021/09/08 17,470 17,520 17,470 17,500 44,380
2021/09/07 17,430 17,440 17,400 17,420 36,617
2021/09/06 17,380 17,420 17,370 17,420 47,514
2021/09/03 17,360 17,400 17,340 17,390 58,253
2021/09/02 17,400 17,420 17,360 17,380 84,708
2021/09/01 17,370 17,450 17,360 17,430 67,116
2021/08/31 17,350 17,410 17,330 17,400 56,429
2021/08/30 17,190 17,190 17,120 17,150 84,133
2021/08/27 17,020 17,070 16,990 17,060 40,180
2021/08/26 17,090 17,110 17,050 17,080 43,543
2021/08/25 17,060 17,080 17,040 17,060 47,187
2021/08/24 17,010 17,060 17,000 17,060 70,250
2021/08/23 16,790 16,860 16,790 16,850 52,415
2021/08/20 16,570 16,630 16,520 16,570 65,068
2021/08/19 16,500 16,580 16,500 16,520 64,940
2021/08/18 16,580 16,680 16,580 16,670 53,666
2021/08/17 16,750 16,750 16,700 16,710 50,708
2021/08/16 16,780 16,780 16,710 16,740 34,316
2021/08/13 16,830 16,860 16,830 16,840 28,799
2021/08/12 16,760 16,770 16,740 16,750 35,847
2021/08/11 16,840 16,870 16,820 16,850 33,312
2021/08/10 16,890 16,910 16,860 16,900 67,257
2021/08/06 16,840 16,880 16,840 16,860 62,274
2021/08/05 16,730 16,780 16,730 16,750 69,566
2021/08/04 16,600 16,640 16,570 16,640 34,641
2021/08/03 16,560 16,580 16,530 16,560 67,049
2021/08/02 16,660 16,710 16,650 16,700 50,357
2021/07/30 16,480 16,500 16,430 16,440 120,752
2021/07/29 16,680 16,690 16,610 16,650 29,739
2021/07/28 16,600 16,660 16,560 16,630 114,337
2021/07/27 16,880 16,890 16,840 16,840 42,066
2021/07/26 16,920 16,940 16,830 16,850 97,049
2021/07/21 16,420 16,420 16,340 16,360 66,769
2021/07/20 16,180 16,240 16,150 16,210 143,527
2021/07/19 16,290 16,320 16,260 16,310 114,287
2021/07/16 16,410 16,480 16,370 16,470 96,738
2021/07/15 16,610 16,610 16,540 16,580 42,935
2021/07/14 16,630 16,670 16,620 16,620 60,569
2021/03/22 14,210 14,270 14,160 14,240 58,904
2021/03/19 14,130 14,180 14,100 14,110 96,242
2021/03/18 14,610 14,670 14,520 14,580 74,291
2021/03/17 14,520 14,550 14,470 14,530 40,254
2021/03/16 14,450 14,540 14,430 14,530 61,591
2021/03/15 14,340 14,380 14,290 14,290 107,187
2021/03/12 14,390 14,420 14,330 14,350 97,160
2021/03/11 14,040 14,160 13,990 14,150 77,649
2021/03/10 14,070 14,110 14,020 14,060 109,426
2021/03/09 13,660 13,810 13,640 13,770 157,032
2021/03/08 13,940 13,940 13,750 13,770 115,079
2021/03/05 13,570 13,700 13,460 13,700 169,687
2021/03/04 13,670 13,740 13,580 13,660 178,232
2021/03/03 14,170 14,240 14,140 14,230 51,018
2021/03/02 14,420 14,430 14,290 14,300 86,955
2021/03/01 14,030 14,140 14,010 14,090 190,811
2021/02/26 13,790 13,810 13,620 13,660 219,231
2021/02/25 14,300 14,320 14,260 14,310 119,996
2021/02/24 14,070 14,160 13,960 13,990 321,711
2021/02/22 14,530 14,560 14,460 14,470 81,625
2021/02/19 14,560 14,600 14,500 14,560 101,613
2021/02/18 14,680 14,710 14,590 14,610 87,260
2021/02/17 14,760 14,790 14,720 14,750 51,948
2021/02/16 14,780 14,860 14,780 14,830 65,590
2021/02/15 14,700 14,750 14,700 14,730 94,705
2021/02/12 14,550 14,580 14,540 14,570 47,191
2021/02/10 14,500 14,560 14,480 14,540 61,448
2021/02/09 14,580 14,580 14,510 14,530 55,689
2021/02/08 14,550 14,620 14,530 14,610 83,809
2021/02/05 14,490 14,550 14,450 14,540 95,214
2021/02/04 14,280 14,310 14,200 14,250 109,049
2021/02/03 14,340 14,400 14,330 14,400 103,684
2021/02/02 14,070 14,190 14,050 14,170 101,276
2021/02/01 13,560 13,760 13,550 13,760 175,342
2021/01/29 13,870 13,920 13,710 13,750 117,434
2021/01/28 13,700 13,860 13,690 13,750 226,538
2021/01/27 14,210 14,240 14,210 14,240 66,049
2021/01/26 14,140 14,150 14,050 14,080 57,308
2021/01/25 14,090 14,150 14,070 14,140 99,388
2021/01/22 14,030 14,040 13,980 13,990 64,400
2021/01/21 13,960 14,030 13,950 14,010 122,766
2021/01/20 13,720 13,730 13,670 13,710 71,326
2021/01/19 13,470 13,640 13,470 13,600 52,546
2021/01/18 13,400 13,430 13,380 13,430 41,847
2021/01/15 13,580 13,580 13,480 13,480 37,384
2021/01/14 13,620 13,690 13,610 13,640 51,252
2021/01/13 13,540 13,570 13,510 13,560 64,766
2021/01/12 13,620 13,660 13,610 13,630 127,160
2021/01/08 13,590 13,660 13,590 13,650 82,176
2021/01/07 13,230 13,310 13,200 13,290 109,841
2021/01/06 13,300 13,350 13,100 13,130 89,524
2021/01/05 13,240 13,290 13,210 13,220 105,043
2021/01/04 13,450 13,450 13,380 13,420 75,068

このページの先頭へ