(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 |
|---|---|---|---|---|---|
| 2024/12/30 | 34,300 | 34,330 | 34,210 | 34,280 | 35,574 |
| 2024/12/27 | 34,740 | 34,760 | 34,570 | 34,580 | 39,646 |
| 2024/12/26 | 34,610 | 34,750 | 34,590 | 34,700 | 133,005 |
| 2024/12/25 | 34,490 | 34,610 | 34,370 | 34,590 | 80,765 |
| 2024/12/24 | 34,130 | 34,140 | 34,060 | 34,110 | 36,969 |
| 2024/12/23 | 33,840 | 33,980 | 33,720 | 33,950 | 65,455 |
| 2024/12/20 | 33,620 | 33,650 | 33,220 | 33,280 | 46,506 |
| 2024/12/19 | 33,180 | 33,360 | 33,110 | 33,260 | 61,973 |
| 2024/12/18 | 34,090 | 34,200 | 34,080 | 34,140 | 54,597 |
| 2024/12/17 | 34,400 | 34,460 | 34,360 | 34,400 | 90,865 |
| 2024/12/16 | 33,790 | 33,940 | 33,740 | 33,860 | 49,855 |
| 2024/12/13 | 33,490 | 33,600 | 33,460 | 33,570 | 42,552 |
| 2024/12/12 | 33,430 | 33,550 | 33,360 | 33,530 | 61,678 |
| 2024/12/11 | 32,830 | 32,840 | 32,740 | 32,800 | 13,129 |
| 2024/12/10 | 32,790 | 32,840 | 32,680 | 32,720 | 18,651 |
| 2024/12/09 | 32,750 | 32,810 | 32,680 | 32,800 | 31,896 |
| 2024/12/06 | 32,490 | 32,530 | 32,440 | 32,490 | 22,529 |
| 2024/12/05 | 32,670 | 32,690 | 32,480 | 32,490 | 47,204 |
| 2024/12/04 | 32,180 | 32,340 | 32,160 | 32,270 | 36,711 |
| 2024/12/03 | 31,970 | 32,150 | 31,960 | 32,130 | 22,456 |
| 2024/12/02 | 31,670 | 31,840 | 31,660 | 31,770 | 11,810 |
| 2024/11/29 | 31,830 | 31,840 | 31,510 | 31,620 | 36,131 |
| 2024/11/28 | 31,760 | 31,900 | 31,740 | 31,890 | 28,871 |
| 2024/11/27 | 32,320 | 32,350 | 32,140 | 32,140 | 26,178 |
| 2024/11/26 | 32,410 | 32,410 | 32,180 | 32,400 | 26,425 |
| 2024/11/25 | 32,510 | 32,610 | 32,430 | 32,610 | 19,257 |
| 2024/11/22 | 32,250 | 32,480 | 32,220 | 32,480 | 20,419 |
| 2024/11/21 | 32,440 | 32,450 | 32,170 | 32,250 | 63,363 |
| 2024/11/20 | 32,350 | 32,540 | 32,340 | 32,540 | 45,306 |
| 2024/11/19 | 32,080 | 32,180 | 31,950 | 32,180 | 40,544 |
| 2024/11/18 | 31,950 | 32,200 | 31,910 | 32,120 | 77,765 |
| 2024/11/15 | 32,960 | 32,990 | 32,730 | 32,730 | 45,648 |
| 2024/11/14 | 33,070 | 33,180 | 33,050 | 33,070 | 33,208 |
| 2024/11/13 | 32,880 | 32,940 | 32,830 | 32,900 | 47,173 |
| 2024/11/12 | 32,730 | 32,890 | 32,680 | 32,750 | 41,592 |
| 2024/11/11 | 32,750 | 32,890 | 32,720 | 32,880 | 36,807 |
| 2024/11/08 | 32,680 | 32,710 | 32,290 | 32,290 | 51,673 |
| 2024/11/07 | 32,380 | 32,500 | 32,340 | 32,450 | 64,847 |
| 2024/11/06 | 30,970 | 31,910 | 30,950 | 31,910 | 108,046 |
| 2024/11/05 | 30,720 | 30,820 | 30,670 | 30,800 | 26,348 |
| 2024/11/01 | 30,650 | 30,860 | 30,600 | 30,830 | 25,360 |
| 2024/10/31 | 31,430 | 31,540 | 31,290 | 31,290 | 34,848 |
| 2024/10/30 | 31,890 | 31,980 | 31,830 | 31,850 | 48,108 |
| 2024/10/29 | 31,510 | 31,550 | 31,390 | 31,460 | 37,733 |
| 2024/10/28 | 31,590 | 31,840 | 31,570 | 31,750 | 55,029 |
| 2024/10/25 | 31,020 | 31,110 | 30,940 | 31,030 | 31,597 |
| 2024/10/24 | 31,080 | 31,150 | 30,990 | 31,060 | 34,157 |
| 2024/10/23 | 31,090 | 31,320 | 31,080 | 31,270 | 45,782 |
| 2024/10/22 | 30,970 | 31,000 | 30,880 | 30,910 | 60,127 |
| 2024/10/21 | 30,770 | 30,770 | 30,590 | 30,620 | 26,208 |
| 2024/10/18 | 30,700 | 30,720 | 30,560 | 30,650 | 20,558 |
| 2024/10/17 | 30,450 | 30,500 | 30,380 | 30,470 | 28,892 |
| 2024/10/16 | 30,400 | 30,530 | 30,380 | 30,510 | 32,644 |
| 2024/10/15 | 30,940 | 30,960 | 30,850 | 30,910 | 37,779 |
| 2024/10/11 | 30,460 | 30,490 | 30,400 | 30,440 | 29,812 |
| 2024/10/10 | 30,530 | 30,640 | 30,470 | 30,540 | 43,789 |
| 2024/10/09 | 30,040 | 30,120 | 30,010 | 30,090 | 51,574 |
| 2024/10/08 | 29,630 | 29,675 | 29,500 | 29,585 | 30,628 |
| 2024/10/07 | 30,100 | 30,110 | 29,970 | 29,985 | 65,991 |
| 2024/10/04 | 29,360 | 29,430 | 29,220 | 29,265 | 18,247 |
| 2024/10/03 | 29,415 | 29,460 | 29,230 | 29,230 | 21,008 |
| 2024/10/02 | 28,655 | 28,815 | 28,560 | 28,625 | 36,025 |
| 2024/10/01 | 29,080 | 29,275 | 29,075 | 29,220 | 49,099 |
| 2024/09/30 | 28,905 | 28,945 | 28,565 | 28,625 | 38,583 |
| 2024/09/27 | 29,530 | 29,780 | 29,425 | 29,715 | 55,250 |
| 2024/09/26 | 29,305 | 29,545 | 29,285 | 29,545 | 64,828 |
| 2024/09/25 | 28,820 | 28,855 | 28,730 | 28,765 | 22,656 |
| 2024/09/24 | 28,785 | 28,960 | 28,690 | 28,925 | 34,174 |
| 2024/09/20 | 28,605 | 28,605 | 28,410 | 28,465 | 36,803 |
| 2024/09/19 | 28,140 | 28,405 | 28,140 | 28,315 | 57,735 |
| 2024/09/18 | 27,910 | 27,915 | 27,715 | 27,810 | 25,233 |
| 2024/09/17 | 27,645 | 27,660 | 27,510 | 27,625 | 35,748 |
| 2024/09/13 | 27,795 | 27,795 | 27,610 | 27,665 | 108,564 |
| 2024/09/12 | 27,705 | 27,870 | 27,640 | 27,850 | 50,547 |
| 2024/09/11 | 27,010 | 27,035 | 26,560 | 26,730 | 46,040 |
| 2024/09/10 | 27,020 | 27,055 | 26,855 | 26,875 | 24,196 |
| 2024/09/09 | 26,510 | 26,890 | 26,495 | 26,890 | 80,312 |
| 2024/09/06 | 27,335 | 27,340 | 27,050 | 27,125 | 27,161 |
| 2024/09/05 | 27,355 | 27,550 | 27,290 | 27,365 | 40,841 |
| 2024/09/04 | 27,795 | 27,825 | 27,540 | 27,570 | 68,273 |
| 2024/09/03 | 28,950 | 29,045 | 28,790 | 28,825 | 16,064 |
| 2024/09/02 | 28,875 | 28,925 | 28,740 | 28,825 | 27,115 |
| 2024/08/30 | 28,370 | 28,440 | 28,280 | 28,380 | 10,897 |
| 2024/08/29 | 27,895 | 28,165 | 27,875 | 28,155 | 36,667 |
| 2024/08/28 | 28,385 | 28,555 | 28,370 | 28,520 | 13,776 |
| 2024/08/27 | 28,450 | 28,605 | 28,435 | 28,605 | 23,998 |
| 2024/08/26 | 28,615 | 28,970 | 28,545 | 28,970 | 24,754 |
| 2024/08/23 | 28,875 | 28,915 | 28,710 | 28,835 | 35,633 |
| 2024/08/22 | 29,095 | 29,180 | 28,990 | 29,045 | 29,340 |
| 2024/08/21 | 28,930 | 29,090 | 28,850 | 29,050 | 22,404 |
| 2024/08/20 | 29,245 | 29,455 | 29,105 | 29,450 | 47,352 |
| 2024/08/19 | 29,220 | 29,250 | 28,630 | 28,665 | 38,288 |
| 2024/08/16 | 29,395 | 29,465 | 29,315 | 29,435 | 80,236 |
| 2024/08/15 | 28,295 | 28,485 | 28,280 | 28,370 | 70,884 |
| 2024/08/14 | 28,235 | 28,270 | 28,090 | 28,270 | 76,019 |
| 2024/08/13 | 27,555 | 27,905 | 27,535 | 27,905 | 24,072 |
| 2024/08/09 | 27,470 | 27,530 | 27,185 | 27,335 | 59,977 |
| 2024/08/08 | 26,230 | 26,605 | 26,065 | 26,285 | 94,651 |
| 2024/08/07 | 26,330 | 27,455 | 26,315 | 27,155 | 63,655 |
| 2024/08/06 | 26,820 | 27,035 | 26,630 | 26,960 | 95,518 |
| 2024/08/05 | 26,815 | 26,845 | 24,880 | 25,205 | 286,576 |
| 2024/08/02 | 28,475 | 28,525 | 28,090 | 28,140 | 101,406 |
| 2024/08/01 | 29,680 | 29,750 | 29,375 | 29,715 | 45,801 |
| 2024/07/31 | 29,310 | 29,650 | 29,150 | 29,565 | 156,307 |
| 2024/07/30 | 29,635 | 29,915 | 29,600 | 29,890 | 24,732 |
| 2024/07/29 | 29,845 | 29,950 | 29,715 | 29,890 | 36,930 |
| 2024/07/26 | 29,410 | 29,565 | 29,355 | 29,465 | 41,778 |
| 2024/07/25 | 29,825 | 29,850 | 29,500 | 29,555 | 88,607 |
| 2024/07/24 | 31,000 | 31,110 | 30,650 | 30,740 | 51,026 |
| 2024/07/23 | 31,480 | 31,490 | 31,300 | 31,310 | 17,347 |
| 2024/07/22 | 31,360 | 31,370 | 31,230 | 31,230 | 33,783 |
| 2024/07/19 | 31,500 | 31,970 | 31,480 | 31,970 | 28,680 |
| 2024/07/18 | 31,370 | 31,550 | 31,330 | 31,520 | 87,060 |
| 2024/07/17 | 32,720 | 32,760 | 32,520 | 32,520 | 63,089 |
| 2024/07/16 | 32,780 | 32,930 | 32,760 | 32,900 | 45,822 |
| 2024/07/12 | 32,480 | 32,710 | 32,470 | 32,610 | 125,252 |
| 2024/07/11 | 33,870 | 34,000 | 33,810 | 34,000 | 92,170 |
| 2024/07/10 | 33,500 | 33,570 | 33,500 | 33,550 | 74,250 |
| 2024/07/09 | 33,460 | 33,520 | 33,440 | 33,460 | 84,597 |
| 2024/07/08 | 33,180 | 33,190 | 33,110 | 33,190 | 65,663 |
| 2024/07/05 | 33,010 | 33,020 | 32,870 | 32,920 | 37,853 |
| 2024/07/04 | 33,220 | 33,220 | 32,980 | 33,070 | 54,894 |
| 2024/07/03 | 32,760 | 32,860 | 32,740 | 32,850 | 84,431 |
| 2024/07/02 | 32,400 | 32,450 | 32,350 | 32,450 | 38,276 |
| 2024/07/01 | 32,210 | 32,320 | 32,130 | 32,320 | 47,741 |
| 2024/06/28 | 32,310 | 32,510 | 32,310 | 32,420 | 148,286 |
| 2024/06/27 | 32,040 | 32,060 | 31,970 | 32,050 | 46,207 |
| 2024/06/26 | 31,910 | 32,020 | 31,890 | 32,020 | 29,928 |
| 2024/06/25 | 31,590 | 31,610 | 31,470 | 31,610 | 41,244 |
| 2024/06/24 | 32,000 | 32,020 | 31,810 | 31,930 | 40,050 |
| 2024/06/21 | 31,920 | 31,930 | 31,860 | 31,910 | 45,461 |
| 2024/06/20 | 31,970 | 32,170 | 31,960 | 32,150 | 134,555 |
| 2024/06/19 | 31,890 | 31,930 | 31,870 | 31,910 | 57,822 |
| 2024/06/18 | 31,850 | 31,870 | 31,750 | 31,860 | 75,377 |
| 2024/06/17 | 31,460 | 31,480 | 31,390 | 31,430 | 48,110 |
| 2024/06/14 | 31,240 | 31,480 | 31,200 | 31,460 | 93,284 |
| 2024/06/13 | 31,120 | 31,240 | 31,100 | 31,220 | 155,498 |
| 2024/06/12 | 30,620 | 30,670 | 30,590 | 30,670 | 104,102 |
| 2024/06/11 | 30,330 | 30,410 | 30,320 | 30,410 | 80,766 |
| 2024/06/10 | 30,160 | 30,300 | 30,160 | 30,280 | 121,380 |
| 2024/06/07 | 30,070 | 30,110 | 30,040 | 30,060 | 22,937 |
| 2024/06/06 | 30,120 | 30,140 | 30,020 | 30,120 | 59,984 |
| 2024/06/05 | 29,405 | 29,550 | 29,405 | 29,545 | 26,286 |
| 2024/06/04 | 29,460 | 29,560 | 29,430 | 29,470 | 31,127 |
| 2024/06/03 | 29,540 | 29,705 | 29,540 | 29,695 | 43,757 |
| 2024/05/31 | 29,455 | 29,475 | 29,300 | 29,385 | 51,659 |
| 2024/05/30 | 29,830 | 29,845 | 29,600 | 29,635 | 76,763 |
| 2024/05/29 | 30,100 | 30,120 | 29,965 | 29,985 | 43,027 |
| 2024/05/28 | 29,980 | 30,020 | 29,945 | 30,010 | 42,743 |
| 2024/05/27 | 29,860 | 29,910 | 29,850 | 29,910 | 32,797 |
| 2024/05/24 | 29,680 | 29,740 | 29,650 | 29,710 | 45,572 |
| 2024/05/23 | 29,895 | 30,070 | 29,875 | 30,050 | 147,046 |
| 2024/05/22 | 29,690 | 29,710 | 29,655 | 29,710 | 69,228 |
| 2024/05/21 | 29,605 | 29,635 | 29,590 | 29,595 | 63,625 |
| 2024/05/20 | 29,355 | 29,400 | 29,335 | 29,400 | 49,243 |
| 2024/05/17 | 29,255 | 29,370 | 29,235 | 29,370 | 112,276 |
| 2024/05/16 | 29,135 | 29,190 | 29,020 | 29,135 | 66,900 |
| 2024/05/15 | 29,045 | 29,070 | 28,985 | 29,005 | 43,182 |
| 2024/05/14 | 28,785 | 28,830 | 28,780 | 28,815 | 44,653 |
| 2024/05/13 | 28,660 | 28,745 | 28,625 | 28,730 | 89,760 |
| 2024/05/10 | 28,560 | 28,605 | 28,545 | 28,595 | 65,862 |
| 2024/05/09 | 28,430 | 28,505 | 28,405 | 28,455 | 24,042 |
| 2024/05/08 | 28,370 | 28,465 | 28,365 | 28,430 | 34,279 |
| 2024/05/07 | 28,245 | 28,325 | 28,170 | 28,295 | 41,475 |
| 2024/05/02 | 27,575 | 27,740 | 27,485 | 27,520 | 40,254 |
| 2024/05/01 | 27,805 | 27,875 | 27,795 | 27,875 | 26,845 |
| 2024/04/30 | 28,155 | 28,280 | 28,125 | 28,275 | 53,391 |
| 2024/04/26 | 27,775 | 27,925 | 27,765 | 27,895 | 65,069 |
| 2024/04/25 | 27,280 | 27,355 | 27,275 | 27,275 | 33,504 |
| 2024/04/24 | 27,525 | 27,650 | 27,525 | 27,650 | 36,683 |
| 2024/04/23 | 26,980 | 27,000 | 26,910 | 27,000 | 22,677 |
| 2024/04/22 | 26,845 | 27,010 | 26,740 | 27,010 | 34,064 |
| 2024/04/19 | 27,275 | 27,275 | 26,540 | 26,950 | 86,849 |
| 2024/04/18 | 27,430 | 27,570 | 27,400 | 27,570 | 20,370 |
| 2024/04/17 | 27,860 | 27,865 | 27,705 | 27,730 | 25,611 |
| 2024/04/16 | 27,675 | 27,730 | 27,610 | 27,680 | 42,495 |
| 2024/04/15 | 28,060 | 28,250 | 28,000 | 28,250 | 43,446 |
| 2024/04/12 | 28,425 | 28,440 | 28,380 | 28,430 | 70,893 |
| 2024/04/11 | 27,875 | 27,955 | 27,855 | 27,940 | 24,600 |
| 2024/04/10 | 27,960 | 27,995 | 27,955 | 27,965 | 13,964 |
| 2024/04/09 | 27,875 | 27,910 | 27,850 | 27,890 | 14,838 |
| 2024/04/08 | 27,865 | 27,905 | 27,810 | 27,845 | 14,707 |
| 2024/04/05 | 27,460 | 27,550 | 27,355 | 27,550 | 36,992 |
| 2024/04/04 | 28,030 | 28,080 | 28,010 | 28,020 | 18,366 |
| 2024/04/03 | 27,840 | 27,840 | 27,765 | 27,785 | 24,627 |
| 2024/04/02 | 28,060 | 28,110 | 28,030 | 28,085 | 18,728 |
| 2024/04/01 | 28,195 | 28,220 | 28,145 | 28,160 | 54,254 |
| 2024/03/29 | 28,130 | 28,155 | 27,960 | 27,970 | 45,600 |
| 2024/03/28 | 28,000 | 28,070 | 27,990 | 28,040 | 13,087 |
| 2024/03/27 | 28,060 | 28,145 | 28,045 | 28,135 | 26,839 |
| 2024/03/26 | 28,090 | 28,110 | 28,060 | 28,105 | 19,026 |
| 2024/03/25 | 28,140 | 28,170 | 28,060 | 28,060 | 29,136 |
| 2024/03/22 | 28,205 | 28,230 | 28,100 | 28,160 | 108,398 |
| 2024/03/21 | 28,000 | 28,120 | 27,910 | 28,120 | 210,818 |
| 2024/03/19 | 27,135 | 27,370 | 27,090 | 27,355 | 95,507 |
| 2024/03/18 | 26,945 | 27,085 | 26,925 | 27,070 | 28,966 |
| 2024/03/15 | 27,045 | 27,120 | 27,015 | 27,015 | 39,480 |
| 2024/03/14 | 27,115 | 27,195 | 27,080 | 27,185 | 24,220 |
| 2024/03/13 | 27,275 | 27,275 | 27,165 | 27,255 | 57,390 |
| 2024/03/12 | 26,825 | 27,050 | 26,795 | 27,045 | 66,189 |
| 2024/03/11 | 26,825 | 26,840 | 26,755 | 26,830 | 40,116 |
| 2024/03/08 | 27,345 | 27,415 | 27,285 | 27,390 | 38,940 |
| 2024/03/07 | 27,240 | 27,245 | 27,005 | 27,055 | 57,393 |
| 2024/03/06 | 27,275 | 27,310 | 27,235 | 27,290 | 58,358 |
| 2024/03/05 | 27,745 | 27,760 | 27,690 | 27,705 | 24,717 |
| 2024/03/04 | 27,860 | 27,900 | 27,785 | 27,885 | 114,781 |
| 2024/03/01 | 27,405 | 27,590 | 27,405 | 27,585 | 132,988 |
| 2024/02/29 | 27,225 | 27,275 | 27,115 | 27,175 | 42,599 |
| 2024/02/28 | 27,385 | 27,415 | 27,365 | 27,400 | 69,735 |
| 2024/02/27 | 27,330 | 27,330 | 27,265 | 27,290 | 35,423 |
| 2024/02/26 | 27,350 | 27,350 | 27,230 | 27,290 | 136,762 |
| 2024/02/22 | 26,905 | 27,050 | 26,895 | 27,020 | 160,615 |
| 2024/02/21 | 26,615 | 26,645 | 26,585 | 26,615 | 73,550 |
| 2024/02/20 | 26,940 | 26,945 | 26,810 | 26,875 | 42,884 |
| 2024/02/19 | 26,960 | 26,965 | 26,885 | 26,960 | 32,309 |
| 2024/02/16 | 27,195 | 27,260 | 27,155 | 27,215 | 114,217 |
| 2024/02/15 | 27,175 | 27,180 | 27,070 | 27,140 | 122,444 |
| 2024/02/14 | 26,895 | 26,915 | 26,825 | 26,900 | 57,752 |
| 2024/02/13 | 27,025 | 27,075 | 26,990 | 27,075 | 109,688 |
| 2024/02/09 | 26,890 | 26,930 | 26,870 | 26,900 | 89,207 |
| 2024/02/08 | 26,640 | 26,830 | 26,615 | 26,830 | 122,282 |
| 2024/02/07 | 26,300 | 26,400 | 26,295 | 26,400 | 33,201 |
| 2024/02/06 | 26,510 | 26,610 | 26,495 | 26,610 | 56,288 |
| 2024/02/05 | 26,490 | 26,540 | 26,430 | 26,450 | 95,185 |
| 2024/02/02 | 25,965 | 26,125 | 25,920 | 26,125 | 53,507 |
| 2024/02/01 | 25,595 | 25,615 | 25,545 | 25,595 | 50,577 |
| 2024/01/31 | 25,865 | 25,955 | 25,860 | 25,955 | 41,668 |
| 2024/01/30 | 26,300 | 26,300 | 26,240 | 26,290 | 74,278 |
| 2024/01/29 | 26,055 | 26,150 | 26,050 | 26,115 | 26,321 |
| 2024/01/26 | 26,075 | 26,095 | 25,980 | 26,005 | 53,594 |
| 2024/01/25 | 26,155 | 26,235 | 26,130 | 26,235 | 40,301 |
| 2024/01/24 | 26,200 | 26,300 | 26,140 | 26,300 | 86,410 |
| 2024/01/23 | 26,015 | 26,095 | 25,960 | 25,985 | 71,699 |
| 2024/01/22 | 26,030 | 26,140 | 26,020 | 26,105 | 108,007 |
| 2024/01/19 | 25,525 | 25,635 | 25,490 | 25,625 | 147,152 |
| 2024/01/18 | 25,090 | 25,125 | 25,040 | 25,070 | 42,459 |
| 2024/01/17 | 25,115 | 25,140 | 25,025 | 25,040 | 62,713 |
| 2024/01/16 | 24,805 | 24,835 | 24,745 | 24,795 | 33,333 |
| 2024/01/15 | 24,710 | 24,795 | 24,685 | 24,795 | 45,367 |
| 2024/01/12 | 24,710 | 24,765 | 24,665 | 24,725 | 43,165 |
| 2024/01/11 | 24,815 | 24,845 | 24,780 | 24,845 | 98,289 |
| 2024/01/10 | 24,390 | 24,460 | 24,390 | 24,445 | 76,890 |
| 2024/01/09 | 24,280 | 24,290 | 24,155 | 24,205 | 58,257 |
| 2024/01/05 | 23,890 | 23,915 | 23,840 | 23,855 | 39,165 |
| 2024/01/04 | 23,735 | 23,865 | 23,685 | 23,860 | 85,498 |