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
2022/12/30 14,745 14,755 14,665 14,700 23,859
2022/12/29 14,560 14,580 14,505 14,535 64,449
2022/12/28 14,665 14,775 14,655 14,715 58,520
2022/12/27 14,900 14,955 14,885 14,910 54,017
2022/12/26 14,765 14,900 14,745 14,760 57,928
2022/12/23 14,735 14,805 14,700 14,770 46,941
2022/12/22 15,120 15,125 15,060 15,105 45,197
2022/12/21 14,890 14,985 14,830 14,930 69,437
2022/12/20 15,450 15,520 14,790 14,815 102,191
2022/12/19 15,590 15,600 15,515 15,545 83,715
2022/12/16 15,865 15,885 15,780 15,830 110,503
2022/12/15 16,170 16,200 16,135 16,165 42,054
2022/12/14 16,290 16,350 16,270 16,330 81,308
2022/12/13 16,335 16,385 16,305 16,365 41,085
2022/12/12 16,000 16,070 16,000 16,070 41,713
2022/12/09 16,130 16,160 16,060 16,140 31,071
2022/12/08 15,925 15,995 15,860 15,985 49,044
2022/12/07 16,070 16,160 16,060 16,130 42,863
2022/12/06 16,360 16,435 16,345 16,390 11,559
2022/12/05 16,360 16,400 16,300 16,350 29,282
2022/12/02 16,495 16,500 16,430 16,470 27,248
2022/12/01 16,805 16,820 16,655 16,685 118,605
2022/11/30 16,165 16,220 16,160 16,175 26,657
2022/11/29 16,325 16,400 16,300 16,375 45,587
2022/11/28 16,555 16,560 16,350 16,355 39,465
2022/11/25 16,735 16,780 16,700 16,720 17,822
2022/11/24 16,770 16,810 16,695 16,715 36,860
2022/11/22 16,670 16,710 16,630 16,640 39,342
2022/11/21 16,620 16,635 16,565 16,610 37,994
2022/11/18 16,650 16,670 16,560 16,560 62,065
2022/11/17 16,600 16,630 16,580 16,585 55,096
2022/11/16 16,730 16,865 16,685 16,855 74,864
2022/11/15 16,670 16,790 16,665 16,785 30,273
2022/11/14 16,685 16,690 16,565 16,610 76,799
2022/11/11 16,710 16,795 16,670 16,795 193,129
2022/11/10 16,045 16,100 16,035 16,085 76,470
2022/11/09 16,340 16,435 16,295 16,370 76,863
2022/11/08 16,345 16,390 16,300 16,315 66,867
2022/11/07 16,025 16,200 16,020 16,150 183,469
2022/11/04 16,085 16,145 16,040 16,120 135,799
2022/11/02 16,935 16,965 16,895 16,945 75,834
2022/11/01 17,235 17,270 17,195 17,235 52,362
2022/10/31 17,275 17,300 17,230 17,250 146,572
2022/10/28 16,465 16,560 16,425 16,450 85,526
2022/10/27 16,965 17,010 16,855 16,880 76,315
2022/10/26 17,145 17,230 17,125 17,175 91,642
2022/10/25 17,250 17,290 17,195 17,265 95,100
2022/10/24 17,100 17,220 17,075 17,115 203,536
2022/10/21 16,715 16,775 16,665 16,720 65,014
2022/10/20 16,775 16,885 16,665 16,810 102,471
2022/10/19 17,080 17,120 16,995 17,010 111,916
2022/10/18 16,855 17,060 16,800 16,985 207,565
2022/10/17 16,200 16,290 16,135 16,285 81,474
2022/10/14 16,460 16,630 16,390 16,595 89,375
2022/10/13 16,105 16,115 16,045 16,060 34,281
2022/10/12 16,000 16,140 15,980 16,135 47,298
2022/10/11 16,165 16,220 16,055 16,070 96,854
2022/10/07 16,820 16,900 16,820 16,850 52,233
2022/10/06 17,040 17,100 17,025 17,075 69,518
2022/10/05 16,860 16,875 16,790 16,845 109,665
2022/10/04 16,515 16,700 16,510 16,685 137,888
2022/10/03 15,980 16,115 15,905 16,080 192,575
2022/09/30 16,420 16,455 16,330 16,365 124,275
2022/09/29 16,800 16,845 16,725 16,780 97,651
2022/09/28 16,560 16,615 16,330 16,440 208,031
2022/09/27 16,525 16,635 16,515 16,625 48,801
2022/09/26 16,430 16,480 16,310 16,350 171,191
2022/09/22 16,880 17,005 16,805 16,975 124,576
2022/09/21 17,240 17,335 17,230 17,270 50,501
2022/09/20 17,415 17,415 17,325 17,410 64,621
2022/09/16 17,200 17,210 17,125 17,190 83,154
2022/09/15 17,620 17,675 17,575 17,645 59,115
2022/09/14 17,625 17,685 17,515 17,515 151,687
2022/09/13 18,415 18,450 18,365 18,405 94,228
2022/09/12 18,245 18,285 18,170 18,275 109,992
2022/09/09 17,985 18,040 17,885 17,930 103,285
2022/09/08 17,885 17,955 17,850 17,890 158,982
2022/09/07 17,400 17,500 17,290 17,495 107,723
2022/09/06 17,260 17,380 17,235 17,370 66,370
2022/09/05 17,255 17,275 17,160 17,160 66,565
2022/09/02 17,435 17,480 17,370 17,430 74,749
2022/09/01 17,170 17,205 17,115 17,125 101,930
2022/08/31 17,370 17,475 17,345 17,445 97,537
2022/08/30 17,580 17,600 17,500 17,570 81,269
2022/08/29 17,370 17,540 17,365 17,460 131,948
2022/08/26 18,160 18,195 18,135 18,165 57,036
2022/08/25 17,935 17,955 17,915 17,945 60,985
2022/08/24 17,830 17,860 17,725 17,800 79,664
2022/08/23 18,015 18,035 17,860 17,895 103,042
2022/08/22 18,270 18,340 18,240 18,290 88,050
2022/08/19 18,565 18,605 18,535 18,545 80,758
2022/08/18 18,340 18,410 18,305 18,375 51,463
2022/08/17 18,515 18,570 18,450 18,535 74,271
2022/08/16 18,395 18,435 18,345 18,405 77,165
2022/08/15 18,230 18,260 18,185 18,230 83,460
2022/08/12 17,920 17,970 17,910 17,955 57,192
2022/08/10 17,835 17,840 17,720 17,735 64,127
2022/08/09 18,015 18,035 17,915 18,005 56,905
2022/08/08 18,025 18,170 18,020 18,145 64,526
2022/08/05 17,920 18,070 17,910 18,040 86,623
2022/08/04 17,945 17,995 17,920 17,985 181,296
2022/08/03 17,440 17,515 17,330 17,465 86,415
2022/08/02 17,250 17,265 17,055 17,075 74,092
2022/08/01 17,470 17,470 17,285 17,350 86,686
2022/07/29 17,555 17,590 17,360 17,405 108,556
2022/07/28 17,355 17,365 17,195 17,245 101,158
2022/07/27 17,035 17,080 17,020 17,055 55,100
2022/07/26 17,005 17,055 16,960 17,045 88,548
2022/07/25 17,125 17,200 17,070 17,140 114,610
2022/07/22 17,415 17,520 17,395 17,490 72,686
2022/07/21 17,435 17,480 17,360 17,475 85,952
2022/07/20 17,215 17,295 17,195 17,225 177,797
2022/07/19 16,705 16,735 16,650 16,670 89,036
2022/07/15 16,690 16,705 16,595 16,635 62,100
2022/07/14 16,275 16,475 16,260 16,435 67,241
2022/07/13 16,300 16,415 16,290 16,385 141,645
2022/07/12 16,550 16,570 16,375 16,420 84,271
2022/07/11 16,715 16,790 16,680 16,680 70,632
2022/07/08 16,660 16,705 16,565 16,570 107,237
2022/07/07 16,390 16,440 16,260 16,405 56,093
2022/07/06 16,175 16,305 16,105 16,120 63,333
2022/07/05 16,090 16,160 16,065 16,110 40,792
2022/07/04 15,835 15,845 15,710 15,820 65,756
2022/07/01 15,885 15,915 15,550 15,610 135,869
2022/06/30 16,150 16,190 15,990 16,025 58,569
2022/06/29 16,105 16,165 16,055 16,120 55,227
2022/06/28 16,555 16,600 16,390 16,530 70,086
2022/06/27 16,545 16,680 16,465 16,620 115,183
2022/06/24 15,970 16,200 15,935 16,165 102,070
2022/06/23 15,810 15,990 15,780 15,875 90,293
2022/06/22 15,975 15,985 15,755 15,770 107,923
2022/06/21 15,635 15,735 15,600 15,690 72,231
2022/06/20 15,655 15,670 15,395 15,535 155,930
2022/06/17 14,970 15,325 14,950 15,285 301,156
2022/06/16 15,920 16,025 15,720 15,735 118,542
2022/06/15 15,665 15,670 15,520 15,575 95,516
2022/06/14 15,465 15,710 15,440 15,700 202,049
2022/06/13 15,975 15,980 15,835 15,865 213,675
2022/06/10 16,755 16,795 16,685 16,710 114,720
2022/06/09 17,220 17,250 17,055 17,075 107,256
2022/06/08 17,070 17,160 17,055 17,110 85,189
2022/06/07 16,900 16,920 16,805 16,815 151,336
2022/06/06 16,650 16,775 16,620 16,750 90,567
2022/06/03 17,025 17,045 16,965 17,005 118,977
2022/06/02 16,525 16,615 16,495 16,565 159,735
2022/06/01 16,595 16,680 16,550 16,575 60,087
2022/05/31 16,620 16,655 16,500 16,545 165,989
2022/05/30 16,435 16,600 16,410 16,600 169,247
2022/05/27 15,855 15,870 15,750 15,795 109,438
2022/05/26 15,350 15,530 15,330 15,330 121,864
2022/05/25 15,265 15,350 15,185 15,300 95,849
2022/05/24 15,430 15,450 15,295 15,305 118,451
2022/05/23 15,555 15,605 15,415 15,575 158,821
2022/05/20 15,495 15,635 15,485 15,585 146,074
2022/05/19 15,405 15,635 15,400 15,545 379,090
2022/05/18 16,505 16,520 16,345 16,435 101,278
2022/05/17 16,055 16,225 16,020 16,210 126,417
2022/05/16 16,385 16,405 16,025 16,145 192,973
2022/05/13 15,705 15,915 15,670 15,875 159,899
2022/05/12 15,780 15,915 15,665 15,670 284,467
2022/05/11 16,300 16,490 16,295 16,460 92,089
2022/05/10 16,160 16,355 15,980 16,320 270,341
2022/05/09 16,685 16,745 16,595 16,680 151,304
2022/05/06 17,060 17,070 16,950 17,045 135,425
2022/05/02 17,000 17,165 16,920 17,105 244,403
2022/04/28 17,150 17,415 17,115 17,400 184,644
2022/04/27 16,785 16,945 16,735 16,920 392,524
2022/04/26 17,515 17,630 17,445 17,585 126,879
2022/04/25 17,365 17,390 17,225 17,255 210,769
2022/04/22 17,825 17,845 17,740 17,760 150,141
2022/04/21 18,270 18,385 18,260 18,310 97,067
2022/04/20 18,445 18,475 18,295 18,385 238,052
2022/04/19 18,050 18,185 17,975 18,135 150,322
2022/04/18 17,640 17,710 17,595 17,685 97,823
2022/04/15 17,815 17,875 17,750 17,870 46,395
2022/04/14 18,055 18,155 18,030 18,130 97,323
2022/04/13 17,785 17,945 17,770 17,935 85,746
2022/04/12 17,765 17,800 17,635 17,740 86,851
2022/04/11 18,035 18,070 17,955 18,025 148,951
2022/04/08 18,300 18,320 18,195 18,295 81,042
2022/04/07 18,115 18,160 18,075 18,130 100,360
2022/04/06 18,580 18,605 18,530 18,600 120,964
2022/04/05 18,850 18,850 18,785 18,805 90,990
2022/04/04 18,400 18,505 18,340 18,505 56,655
2022/04/01 18,390 18,555 18,380 18,475 91,128
2022/03/31 18,665 18,810 18,650 18,725 114,142
2022/03/30 19,000 19,000 18,735 18,855 136,871
2022/03/29 18,765 18,840 18,675 18,820 156,773
2022/03/28 18,240 18,355 18,210 18,330 148,719
2022/03/25 18,295 18,300 18,140 18,230 161,361
2022/03/24 17,775 17,910 17,735 17,910 128,657
2022/03/23 18,030 18,040 17,935 18,005 128,457
2022/03/22 17,405 17,495 17,380 17,495 133,794
2022/03/18 16,870 16,905 16,825 16,875 81,936
2022/03/17 16,875 16,895 16,745 16,835 193,299
2022/03/16 16,145 16,300 16,110 16,265 161,199
2022/03/15 15,715 15,760 15,665 15,710 139,388
2022/03/14 15,950 16,000 15,890 15,950 81,498
2022/03/11 16,035 16,070 15,880 16,060 56,437
2022/03/10 16,165 16,205 16,105 16,155 89,939
2022/03/09 15,550 15,700 15,550 15,610 111,463
2022/03/08 15,520 15,685 15,465 15,475 126,431
2022/03/07 15,835 15,945 15,780 15,860 144,235
2022/03/04 16,500 16,520 16,090 16,335 157,497
2022/03/03 16,650 16,730 16,635 16,725 117,780
2022/03/02 16,370 16,460 16,310 16,435 123,062
2022/03/01 16,655 16,660 16,570 16,605 111,179
2022/02/28 16,250 16,365 16,125 16,255 199,066
2022/02/25 16,270 16,330 16,135 16,190 250,429
2022/02/24 15,720 15,750 15,230 15,285 317,385
2022/02/22 15,890 15,985 15,840 15,930 160,213
2022/02/21 16,130 16,425 16,090 16,395 189,019
2022/02/18 16,525 16,705 16,455 16,665 119,832
2022/02/17 17,045 17,090 16,860 16,965 115,532
2022/02/16 17,075 17,095 17,050 17,090 59,585
2022/02/15 16,740 16,760 16,620 16,645 65,182
2022/02/14 16,690 16,740 16,620 16,660 160,877
2022/02/10 17,620 17,630 17,530 17,590 99,466
2022/02/09 17,295 17,340 17,255 17,325 90,763
2022/02/08 17,035 17,075 17,005 17,040 119,668
2022/02/07 17,170 17,200 17,080 17,185 171,712
2022/02/04 17,200 17,260 17,115 17,245 136,309
2022/02/03 17,140 17,185 17,105 17,180 128,583
2022/02/02 17,605 17,670 17,585 17,665 151,149
2022/02/01 17,375 17,395 17,305 17,350 160,367
2022/01/31 16,820 17,000 16,795 16,980 149,028
2022/01/28 16,490 16,580 16,440 16,570 166,113
2022/01/27 16,600 16,600 16,100 16,190 400,819
2022/01/26 16,390 16,445 16,270 16,425 198,217
2022/01/25 16,735 16,745 16,360 16,515 288,493
2022/01/24 16,765 16,820 16,720 16,770 174,807
2022/01/21 17,000 17,030 16,815 16,965 212,002
2022/01/20 17,380 17,555 17,355 17,535 141,952
2022/01/19 17,630 17,710 17,420 17,460 249,266
2022/01/18 18,115 18,120 17,930 17,955 144,380
2022/01/17 18,070 18,095 18,010 18,020 84,713
2022/01/14 17,900 17,965 17,790 17,920 179,901
2022/01/13 18,475 18,475 18,375 18,385 69,881
2022/01/12 18,490 18,580 18,470 18,580 100,938
2022/01/11 18,255 18,280 18,190 18,225 136,010
2022/01/07 18,565 18,620 18,500 18,535 92,287
2022/01/06 18,565 18,590 18,330 18,410 235,373
2022/01/05 19,105 19,130 19,005 19,005 132,799
2022/01/04 19,275 19,400 19,255 19,390 103,746

このページの先頭へ