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
2023/12/29 24,230 24,275 24,195 24,215 39,510
2023/12/28 24,250 24,310 24,215 24,250 49,531
2023/12/27 24,365 24,420 24,345 24,385 69,107
2023/12/26 24,205 24,245 24,170 24,220 38,177
2023/12/25 24,220 24,275 24,145 24,175 30,906
2023/12/22 24,095 24,130 24,055 24,090 24,169
2023/12/21 24,145 24,150 24,030 24,105 66,444
2023/12/20 24,505 24,545 24,440 24,475 86,963
2023/12/19 24,150 24,320 24,075 24,290 85,225
2023/12/18 23,950 23,980 23,910 23,975 55,467
2023/12/15 23,840 23,880 23,750 23,800 46,528
2023/12/14 24,005 24,045 23,755 23,865 148,601
2023/12/13 24,105 24,175 24,105 24,155 35,687
2023/12/12 24,005 24,015 23,910 23,930 31,892
2023/12/11 23,620 23,670 23,605 23,665 60,285
2023/12/08 23,375 23,385 23,095 23,315 183,182
2023/12/07 23,540 23,550 23,415 23,425 37,624
2023/12/06 23,695 23,810 23,690 23,765 104,489
2023/12/05 23,590 23,610 23,510 23,520 39,481
2023/12/04 23,660 23,710 23,620 23,675 67,815
2023/12/01 23,875 23,880 23,805 23,865 30,474
2023/11/30 23,840 23,865 23,825 23,865 16,246
2023/11/29 23,840 23,905 23,800 23,880 64,599
2023/11/28 23,985 23,990 23,915 23,955 75,300
2023/11/27 24,135 24,140 23,965 24,005 50,766
2023/11/24 24,260 24,265 24,180 24,185 77,469
2023/11/22 23,855 23,975 23,845 23,970 38,047
2023/11/21 24,100 24,110 23,935 24,005 58,291
2023/11/20 23,995 24,000 23,785 23,810 44,699
2023/11/17 24,140 24,165 24,115 24,130 68,011
2023/11/16 24,190 24,225 24,130 24,205 55,347
2023/11/15 24,125 24,205 24,115 24,195 66,571
2023/11/14 23,775 23,815 23,770 23,805 68,255
2023/11/13 23,745 23,760 23,705 23,740 68,786
2023/11/10 23,220 23,260 23,195 23,250 102,229
2023/11/09 23,340 23,395 23,325 23,390 43,844
2023/11/08 23,270 23,295 23,255 23,285 68,599
2023/11/07 22,970 23,015 22,965 23,005 50,430
2023/11/06 22,835 22,880 22,825 22,855 60,453
2023/11/02 22,430 22,440 22,380 22,430 58,188
2023/11/01 22,020 22,050 21,995 22,030 41,623
2023/10/31 21,610 21,690 21,590 21,665 49,009
2023/10/30 21,590 21,625 21,570 21,590 33,921
2023/10/27 21,660 21,660 21,590 21,635 37,028
2023/10/26 21,675 21,710 21,640 21,675 89,208
2023/10/25 22,325 22,325 22,235 22,260 32,525
2023/10/24 22,225 22,260 22,145 22,240 44,643
2023/10/23 22,165 22,170 22,125 22,165 40,253
2023/10/20 22,345 22,375 22,325 22,325 33,458
2023/10/19 22,625 22,655 22,550 22,565 40,562
2023/10/18 22,880 22,895 22,835 22,875 13,245
2023/10/17 22,965 22,975 22,910 22,940 27,116
2023/10/16 22,765 22,800 22,715 22,760 70,165
2023/10/13 23,045 23,065 23,000 23,010 55,948
2023/10/12 23,050 23,100 23,045 23,085 31,188
2023/10/11 22,795 22,855 22,770 22,850 66,243
2023/10/10 22,605 22,705 22,575 22,690 60,487
2023/10/06 22,120 22,180 22,110 22,150 32,835
2023/10/05 22,280 22,285 22,180 22,235 39,465
2023/10/04 22,000 22,025 21,890 21,910 89,969
2023/10/03 22,510 22,520 22,440 22,470 59,580
2023/10/02 22,405 22,495 22,390 22,420 29,976
2023/09/29 22,240 22,295 22,185 22,235 48,731
2023/09/28 22,110 22,145 22,015 22,105 48,885
2023/09/27 21,990 22,040 21,960 22,040 35,480
2023/09/26 22,235 22,245 22,135 22,155 78,192
2023/09/25 22,130 22,165 22,085 22,145 40,985
2023/09/22 21,940 22,105 21,915 22,085 75,680
2023/09/21 22,405 22,465 22,370 22,390 74,446
2023/09/20 22,725 22,725 22,680 22,700 56,874
2023/09/19 22,750 22,780 22,730 22,745 46,491
2023/09/15 23,095 23,185 23,070 23,140 75,557
2023/09/14 22,925 22,975 22,900 22,950 51,433
2023/09/13 22,780 22,820 22,760 22,780 40,237
2023/09/12 22,915 22,955 22,870 22,955 54,154
2023/09/11 22,780 22,785 22,645 22,705 48,419
2023/09/08 22,755 22,780 22,615 22,770 29,404
2023/09/07 22,965 22,985 22,870 22,880 36,715
2023/09/06 23,105 23,170 23,025 23,030 35,156
2023/09/05 22,965 22,995 22,920 22,975 30,135
2023/09/04 22,880 22,945 22,870 22,935 22,302
2023/09/01 22,820 22,860 22,795 22,835 32,583
2023/08/31 22,855 22,880 22,820 22,835 60,660
2023/08/30 22,725 22,800 22,720 22,745 76,826
2023/08/29 22,295 22,360 22,265 22,345 25,676
2023/08/28 22,180 22,190 22,105 22,160 44,158
2023/08/25 21,880 21,915 21,835 21,885 62,009
2023/08/24 22,370 22,545 22,350 22,545 93,305
2023/08/23 21,980 22,070 21,970 22,055 28,023
2023/08/22 22,035 22,055 21,995 22,040 31,110
2023/08/21 21,635 21,670 21,560 21,585 25,475
2023/08/18 21,650 21,680 21,580 21,605 80,216
2023/08/17 22,000 22,040 21,945 21,995 58,585
2023/08/16 22,160 22,175 22,100 22,110 30,437
2023/08/15 22,405 22,445 22,375 22,420 49,407
2023/08/14 22,070 22,125 21,910 21,960 58,718
2023/08/10 22,005 22,095 22,000 22,075 51,247
2023/08/09 22,140 22,205 22,110 22,140 41,172
2023/08/08 22,330 22,410 22,315 22,330 26,815
2023/08/07 22,090 22,210 22,075 22,185 37,397
2023/08/04 22,330 22,415 22,305 22,395 44,099
2023/08/03 22,460 22,510 22,395 22,445 122,418
2023/08/02 22,760 22,840 22,635 22,690 64,570
2023/08/01 22,795 22,915 22,790 22,865 115,089
2023/07/31 22,570 22,680 22,540 22,655 155,927
2023/07/28 21,870 22,315 21,690 21,980 198,366
2023/07/27 22,195 22,255 22,110 22,255 63,940
2023/07/26 22,235 22,300 22,235 22,255 53,574
2023/07/25 22,235 22,250 22,175 22,220 46,360
2023/07/24 22,240 22,250 22,175 22,205 37,505
2023/07/21 21,985 22,095 21,945 22,085 63,908
2023/07/20 22,340 22,365 22,280 22,340 33,928
2023/07/19 22,380 22,455 22,340 22,445 63,785
2023/07/18 22,115 22,155 22,060 22,095 59,787
2023/07/14 21,875 21,875 21,720 21,860 77,872
2023/07/13 21,570 21,695 21,540 21,695 80,194
2023/07/12 21,550 21,550 21,420 21,455 45,463
2023/07/11 21,625 21,645 21,500 21,580 48,325
2023/07/10 21,750 21,810 21,670 21,675 53,811
2023/07/07 22,070 22,135 21,995 21,995 51,440
2023/07/06 22,340 22,350 22,100 22,110 91,888
2023/07/05 22,300 22,350 22,295 22,345 13,852
2023/07/04 22,315 22,360 22,305 22,350 21,610
2023/07/03 22,300 22,350 22,250 22,340 36,865
2023/06/30 22,020 22,080 21,985 22,045 45,967
2023/06/29 22,025 22,055 22,000 22,030 44,105
2023/06/28 21,775 21,815 21,740 21,815 46,851
2023/06/27 21,470 21,515 21,425 21,505 72,534
2023/06/26 21,785 21,805 21,725 21,730 71,053
2023/06/23 21,880 21,900 21,745 21,840 62,507
2023/06/22 21,400 21,460 21,355 21,370 115,207
2023/06/21 21,665 21,750 21,660 21,715 35,767
2023/06/20 21,740 21,790 21,660 21,735 29,356
2023/06/19 21,795 21,820 21,690 21,735 60,328
2023/06/16 21,640 21,720 21,525 21,710 59,515
2023/06/15 21,390 21,595 21,380 21,550 53,402
2023/06/14 21,255 21,255 21,200 21,240 54,910
2023/06/13 20,985 21,070 20,970 21,055 74,903
2023/06/12 20,645 20,695 20,625 20,685 54,999
2023/06/09 20,445 20,530 20,425 20,515 32,000
2023/06/08 20,355 20,395 20,225 20,265 80,481
2023/06/07 20,670 20,670 20,580 20,580 29,529
2023/06/06 20,600 20,680 20,600 20,635 52,389
2023/06/05 20,680 20,685 20,625 20,665 56,816
2023/06/02 20,385 20,470 20,375 20,445 29,150
2023/06/01 20,195 20,260 20,140 20,260 113,216
2023/05/31 20,425 20,435 20,265 20,290 90,705
2023/05/30 20,490 20,525 20,410 20,525 64,924
2023/05/29 20,570 20,620 20,470 20,500 81,797
2023/05/26 19,810 19,820 19,735 19,755 52,309
2023/05/25 19,535 19,595 19,525 19,550 103,960
2023/05/24 19,285 19,305 19,215 19,220 72,036
2023/05/23 19,570 19,620 19,495 19,540 128,223
2023/05/22 19,300 19,365 19,280 19,355 72,148
2023/05/19 19,520 19,535 19,460 19,470 236,029
2023/05/18 18,995 19,020 18,940 18,975 268,082
2023/05/17 18,625 18,700 18,615 18,700 61,824
2023/05/16 18,520 18,530 18,485 18,490 49,911
2023/05/15 18,360 18,480 18,350 18,470 58,117
2023/05/12 18,300 18,370 18,290 18,355 65,272
2023/05/11 18,200 18,255 18,175 18,250 66,533
2023/05/10 18,145 18,160 18,120 18,140 160,959
2023/05/09 18,205 18,235 18,170 18,175 197,174
2023/05/08 18,180 18,190 18,125 18,135 50,505
2023/05/02 18,450 18,510 18,400 18,485 67,654
2023/05/01 18,335 18,460 18,320 18,445 92,525
2023/04/28 17,850 18,060 17,785 18,060 226,076
2023/04/27 17,455 17,535 17,445 17,515 44,554
2023/04/26 17,485 17,530 17,455 17,530 90,139
2023/04/25 17,650 17,680 17,605 17,615 27,857
2023/04/24 17,660 17,700 17,630 17,665 29,410
2023/04/21 17,680 17,735 17,650 17,650 24,253
2023/04/20 17,840 17,880 17,810 17,810 44,274
2023/04/19 17,800 17,840 17,795 17,835 34,543
2023/04/18 17,855 17,885 17,825 17,845 56,885
2023/04/17 17,805 17,835 17,765 17,805 63,382
2023/04/14 17,615 17,660 17,590 17,610 40,778
2023/04/13 17,340 17,435 17,340 17,415 45,078
2023/04/12 17,610 17,635 17,590 17,620 25,444
2023/04/11 17,705 17,720 17,645 17,660 33,059
2023/04/10 17,500 17,570 17,490 17,525 89,634
2023/04/07 17,440 17,465 17,415 17,465 24,359
2023/04/06 17,220 17,240 17,170 17,210 45,896
2023/04/05 17,515 17,560 17,485 17,505 98,933
2023/04/04 17,635 17,715 17,615 17,705 33,403
2023/04/03 17,760 17,770 17,665 17,755 73,794
2023/03/31 17,550 17,640 17,525 17,545 52,769
2023/03/30 17,265 17,310 17,250 17,310 75,860
2023/03/29 16,825 17,010 16,805 17,010 78,009
2023/03/28 16,925 16,930 16,805 16,830 41,650
2023/03/27 17,035 17,070 16,970 17,065 101,338
2023/03/24 16,925 16,935 16,795 16,835 28,771
2023/03/23 16,775 16,835 16,730 16,820 61,670
2023/03/22 17,120 17,185 17,100 17,120 86,176
2023/03/20 16,895 16,950 16,750 16,775 77,520
2023/03/17 17,050 17,065 17,005 17,025 78,138
2023/03/16 16,570 16,705 16,545 16,585 114,810
2023/03/15 16,645 16,685 16,615 16,680 74,211
2023/03/14 16,145 16,310 16,135 16,265 169,651
2023/03/13 16,415 16,460 16,305 16,455 92,956
2023/03/10 16,590 16,600 16,455 16,575 47,461
2023/03/09 17,015 17,025 16,920 16,955 27,197
2023/03/08 16,970 17,015 16,935 16,975 17,557
2023/03/07 17,000 17,060 16,995 17,030 20,934
2023/03/06 16,950 16,995 16,910 16,985 41,171
2023/03/03 16,685 16,695 16,640 16,685 33,446
2023/03/02 16,535 16,550 16,395 16,460 44,015
2023/03/01 16,605 16,695 16,570 16,680 16,198
2023/02/28 16,700 16,740 16,690 16,690 18,854
2023/02/27 16,605 16,625 16,570 16,600 37,195
2023/02/24 16,605 16,660 16,570 16,595 38,745
2023/02/22 16,555 16,585 16,515 16,540 47,596
2023/02/21 16,830 16,840 16,770 16,790 24,055
2023/02/20 16,815 16,860 16,790 16,825 31,820
2023/02/17 16,880 16,945 16,870 16,910 37,609
2023/02/16 17,265 17,335 17,260 17,300 96,405
2023/02/15 16,955 16,960 16,845 16,900 35,351
2023/02/14 16,780 16,785 16,680 16,700 29,986
2023/02/13 16,370 16,450 16,345 16,450 53,420
2023/02/10 16,530 16,560 16,480 16,505 67,813
2023/02/09 16,680 16,780 16,605 16,725 91,541
2023/02/08 16,885 16,970 16,850 16,970 47,476
2023/02/07 16,800 16,820 16,745 16,750 30,666
2023/02/06 16,795 16,840 16,685 16,735 145,858
2023/02/03 16,470 16,490 16,400 16,445 60,291
2023/02/02 16,295 16,300 16,210 16,285 109,791
2023/02/01 15,900 15,935 15,850 15,930 26,516
2023/01/31 15,820 15,820 15,675 15,675 51,130
2023/01/30 15,995 16,050 15,890 15,925 80,883
2023/01/27 15,780 15,810 15,755 15,810 43,432
2023/01/26 15,540 15,595 15,500 15,590 42,126
2023/01/25 15,565 15,595 15,510 15,560 35,036
2023/01/24 15,715 15,725 15,665 15,670 38,431
2023/01/23 15,210 15,300 15,190 15,290 40,024
2023/01/20 14,755 14,875 14,740 14,870 16,275
2023/01/19 14,870 14,885 14,785 14,795 49,034
2023/01/18 15,010 15,440 15,000 15,365 34,258
2023/01/17 14,995 15,050 14,970 14,985 34,497
2023/01/16 14,970 15,005 14,920 14,935 79,572
2023/01/13 15,015 15,030 14,935 14,975 65,426
2023/01/12 15,255 15,265 15,205 15,235 37,772
2023/01/11 15,020 15,075 15,020 15,030 50,209
2023/01/10 14,835 14,860 14,785 14,820 49,944
2023/01/06 14,565 14,690 14,560 14,675 80,605
2023/01/05 14,645 14,670 14,550 14,650 22,818
2023/01/04 14,485 14,495 14,415 14,465 57,199

このページの先頭へ