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(H無)連動型上場投信(1545)の株価時系列情報

(NEXT FUNDS)NASDAQ-100(H無)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
2026/06/16 247 248 247 247 6,469,440
2026/06/15 243 246 243 246 8,568,760
2026/06/12 242 242 230 240 8,293,230
2026/06/11 230 234 230 234 6,357,900
2026/06/10 236 237 234 235 6,748,070
2026/06/09 238 240 237 240 7,452,750
2026/06/08 235 238 235 236 8,492,010
2026/06/05 245 245 243 243 3,698,310
2026/06/04 245 247 245 246 5,717,780
2026/06/03 247 248 247 247 5,341,450
2026/06/02 246 246 244 246 5,209,110
2026/06/01 245 246 245 246 4,779,190
2026/05/29 243 244 243 243 5,006,580
2026/05/28 242 242 239 241 5,685,280
2026/05/27 243 243 242 242 3,548,430
2026/05/26 241 242 239 240 5,917,790
2026/05/25 247 247 239 247 8,015,330
2026/05/22 237 240 237 239 5,185,130
2026/05/22 1 -> 200.00 分割
2026/05/21 46,810 47,240 46,750 47,130 36,356
2026/05/20 46,450 46,510 46,200 46,490 11,751
2026/05/19 46,670 46,740 46,310 46,420 17,107
2026/05/18 46,660 46,690 46,340 46,400 29,587
2026/05/15 47,410 47,460 46,770 46,790 50,045
2026/05/14 47,150 47,230 46,870 47,080 36,182
2026/05/13 46,210 46,640 46,160 46,610 23,603
2026/05/12 46,630 46,630 46,300 46,420 38,871
2026/05/11 46,350 46,490 46,260 46,410 66,340
2026/05/08 45,300 45,520 45,300 45,510 55,930
2026/05/07 45,130 45,300 45,070 45,300 83,008
2026/05/01 43,710 43,870 43,600 43,870 33,578
2026/04/30 44,390 44,510 43,950 43,970 64,890
2026/04/28 44,040 44,080 43,770 43,800 15,708
2026/04/27 43,930 44,120 43,900 43,980 86,515
2026/04/24 43,470 43,570 43,380 43,500 69,272
2026/04/23 43,440 43,460 43,070 43,310 66,765
2026/04/22 42,880 42,960 42,850 42,960 57,108
2026/04/21 42,760 42,870 42,760 42,860 53,427
2026/04/20 42,620 42,650 42,520 42,570 45,571
2026/04/17 42,330 42,430 42,320 42,420 54,945
2026/04/16 42,130 42,270 42,090 42,250 89,805
2026/04/15 41,500 41,580 41,430 41,470 41,337
2026/04/14 40,920 40,940 40,850 40,880 16,695
2026/04/13 40,070 40,250 40,010 40,230 18,447
2026/04/10 40,300 40,450 40,280 40,390 18,291
2026/04/09 39,850 39,950 39,800 39,950 26,776
2026/04/08 39,900 40,050 39,790 39,960 46,903
2026/04/07 38,970 39,030 38,770 38,920 27,736
2026/04/06 38,590 38,950 38,590 38,840 15,682
2026/04/03 38,700 38,790 38,660 38,720 12,480
2026/03/27 38,220 38,370 38,080 38,370 33,545
2026/03/26 38,840 39,000 38,730 38,790 14,547
2026/03/25 38,800 38,910 38,690 38,800 20,255
2026/03/24 38,830 38,830 38,470 38,650 20,019
2026/03/23 38,250 38,440 38,210 38,230 22,744
2026/03/19 39,400 39,490 39,310 39,350 9,020
2026/03/18 39,790 40,080 39,760 40,080 10,015
2026/03/17 39,590 39,660 39,480 39,520 10,589
2026/03/16 39,370 39,540 39,370 39,480 18,581
2026/03/13 39,430 39,630 39,340 39,490 8,827
2026/03/12 39,810 39,840 39,640 39,780 10,385
2026/03/11 39,910 40,120 39,900 39,900 13,068
2026/03/10 39,600 39,780 39,590 39,700 14,023
2026/03/09 38,650 38,900 38,440 38,900 23,148
2026/03/06 39,840 40,030 39,800 39,980 14,231
2026/03/05 39,840 39,940 39,600 39,640 19,845
2026/03/04 39,300 39,430 38,950 39,000 29,710
2026/03/03 39,600 39,660 39,260 39,310 24,918
2026/03/02 39,080 39,270 38,980 39,060 32,366
2026/02/27 39,280 39,380 39,190 39,330 18,236
2026/02/26 39,860 39,920 39,710 39,840 21,211
2026/02/25 39,360 39,450 39,270 39,270 14,201
2026/02/24 38,650 38,950 38,650 38,830 13,310
2026/02/20 38,910 39,060 38,880 39,030 8,878
2026/02/19 38,900 39,160 38,840 39,020 19,690
2026/02/18 38,150 38,440 38,130 38,370 7,800
2026/02/17 38,360 38,420 37,850 37,880 23,243
2026/02/16 38,240 38,360 38,220 38,250 11,817
2026/02/13 38,300 38,340 38,050 38,150 46,588
2026/02/12 38,940 39,120 38,820 39,090 19,853
2026/02/10 39,830 39,860 39,500 39,600 16,478
2026/02/09 40,010 40,060 39,620 39,620 38,300
2026/02/06 38,300 38,860 38,200 38,820 38,472
2026/02/05 39,570 39,710 39,320 39,540 30,318
2026/02/04 39,820 40,030 39,820 40,010 21,262
2026/02/03 40,560 40,650 40,490 40,650 28,595
2026/02/02 39,850 40,020 39,190 39,310 39,722
2026/01/30 39,990 40,090 39,810 39,900 26,980
2026/01/29 40,390 40,430 40,120 40,370 23,756
2026/01/28 40,040 40,350 40,020 40,290 39,021
2026/01/27 40,140 40,410 40,060 40,400 18,052
2026/01/26 39,900 39,910 39,570 39,750 45,878
2026/01/23 40,760 40,970 40,720 40,940 20,790
2026/01/22 40,650 40,750 40,590 40,670 27,758
2026/01/21 39,870 40,080 39,860 40,010 36,568
2026/01/20 40,280 40,370 40,180 40,200 41,373
2026/01/19 40,260 40,300 40,000 40,200 53,527
2026/01/16 40,980 41,060 40,920 41,060 15,807
2026/01/15 40,710 40,920 40,650 40,910 22,766
2026/01/14 41,380 41,470 41,290 41,290 58,388
2026/01/13 41,040 41,360 41,020 41,360 150,450
2026/01/09 40,430 40,580 40,390 40,500 15,460
2026/01/08 40,590 40,680 40,290 40,290 26,316
2026/01/07 40,550 40,620 40,380 40,380 27,718
2026/01/06 40,120 40,260 40,110 40,230 34,786
2026/01/05 40,060 40,200 40,060 40,100 39,253

このページの先頭へ