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
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