(NEXT FUNDS) NASDAQ-100(H有)連動型上場投信(2845)の株価時系列情報
(NEXT FUNDS) NASDAQ-100(H有)連動型上場投信(2845)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 |
|---|---|---|---|---|---|
| 2026/03/27 | 2,886 | 2,894 | 2,874 | 2,890 | 25,316 |
| 2026/03/26 | 2,941 | 2,946 | 2,926 | 2,936 | 342,586 |
| 2026/03/25 | 2,946 | 2,955 | 2,937 | 2,939 | 22,664 |
| 2026/03/24 | 2,934 | 2,952 | 2,920 | 2,934 | 39,759 |
| 2026/03/23 | 2,898 | 2,907 | 2,884 | 2,885 | 20,328 |
| 2026/03/19 | 2,975 | 2,981 | 2,967 | 2,975 | 15,474 |
| 2026/03/18 | 3,013 | 3,045 | 3,013 | 3,045 | 12,915 |
| 2026/03/17 | 3,002 | 3,003 | 2,987 | 2,990 | 9,534 |
| 2026/03/16 | 2,990 | 2,991 | 2,981 | 2,990 | 10,327 |
| 2026/03/13 | 2,995 | 3,005 | 2,985 | 2,991 | 15,635 |
| 2026/03/12 | 3,020 | 3,025 | 3,010 | 3,023 | 16,233 |
| 2026/03/11 | 3,049 | 3,061 | 3,047 | 3,047 | 10,576 |
| 2026/03/10 | 3,011 | 3,044 | 3,011 | 3,038 | 12,098 |
| 2026/03/09 | 2,948 | 2,961 | 2,924 | 2,961 | 18,225 |
| 2026/03/06 | 3,050 | 3,064 | 3,050 | 3,060 | 7,330 |
| 2026/03/05 | 3,057 | 3,074 | 3,045 | 3,045 | 19,122 |
| 2026/03/04 | 3,007 | 3,021 | 2,984 | 2,989 | 31,046 |
| 2026/03/03 | 3,043 | 3,043 | 3,013 | 3,018 | 12,498 |
| 2026/03/02 | 3,015 | 3,033 | 3,003 | 3,005 | 28,850 |
| 2026/02/27 | 3,045 | 3,054 | 3,043 | 3,050 | 13,946 |
| 2026/02/26 | 3,084 | 3,089 | 3,080 | 3,089 | 68,876 |
| 2026/02/25 | 3,047 | 3,059 | 3,046 | 3,053 | 12,434 |
| 2026/02/24 | 3,020 | 3,032 | 3,019 | 3,026 | 15,613 |
| 2026/02/20 | 3,035 | 3,041 | 3,030 | 3,041 | 16,396 |
| 2026/02/19 | 3,040 | 3,049 | 3,038 | 3,045 | 15,258 |
| 2026/02/18 | 3,015 | 3,028 | 3,012 | 3,025 | 17,740 |
| 2026/02/17 | 3,031 | 3,031 | 2,997 | 3,003 | 100,928 |
| 2026/02/16 | 3,030 | 3,031 | 3,023 | 3,025 | 7,489 |
| 2026/02/13 | 3,050 | 3,050 | 3,010 | 3,010 | 48,573 |
| 2026/02/12 | 3,074 | 3,090 | 3,073 | 3,085 | 7,220 |
| 2026/02/10 | 3,090 | 3,090 | 3,080 | 3,084 | 22,013 |
| 2026/02/09 | 3,080 | 3,086 | 3,065 | 3,066 | 45,274 |
| 2026/02/06 | 2,988 | 3,011 | 2,958 | 3,000 | 99,720 |
| 2026/02/05 | 3,094 | 3,094 | 3,041 | 3,058 | 20,963 |
| 2026/02/04 | 3,130 | 3,134 | 3,096 | 3,111 | 105,411 |
| 2026/02/03 | 3,170 | 3,173 | 3,165 | 3,173 | 27,931 |
| 2026/02/02 | 3,149 | 3,149 | 3,077 | 3,080 | 35,708 |
| 2026/01/30 | 3,172 | 3,172 | 3,144 | 3,150 | 40,916 |
| 2026/01/29 | 3,210 | 3,210 | 3,182 | 3,205 | 13,224 |
| 2026/01/28 | 3,178 | 3,210 | 3,178 | 3,210 | 28,256 |
| 2026/01/27 | 3,155 | 3,178 | 3,155 | 3,178 | 11,149 |
| 2026/01/26 | 3,149 | 3,149 | 3,120 | 3,136 | 29,583 |
| 2026/01/23 | 3,130 | 3,141 | 3,126 | 3,141 | 18,037 |
| 2026/01/22 | 3,120 | 3,125 | 3,112 | 3,114 | 5,461 |
| 2026/01/21 | 3,065 | 3,079 | 3,065 | 3,079 | 14,846 |
| 2026/01/20 | 3,123 | 3,123 | 3,090 | 3,090 | 2,914 |
| 2026/01/19 | 3,135 | 3,135 | 3,097 | 3,104 | 19,808 |
| 2026/01/16 | 3,140 | 3,153 | 3,140 | 3,153 | 5,785 |
| 2026/01/15 | 3,154 | 3,154 | 3,121 | 3,136 | 7,302 |
| 2026/01/14 | 3,163 | 3,163 | 3,155 | 3,156 | 54,783 |
| 2026/01/13 | 3,159 | 3,163 | 3,155 | 3,163 | 16,586 |
| 2026/01/09 | 3,130 | 3,136 | 3,129 | 3,134 | 17,804 |
| 2026/01/08 | 3,149 | 3,154 | 3,131 | 3,131 | 14,552 |
| 2026/01/07 | 3,144 | 3,152 | 3,144 | 3,149 | 6,013 |
| 2026/01/06 | 3,143 | 3,143 | 3,117 | 3,133 | 11,230 |
| 2026/01/05 | 3,110 | 3,115 | 3,105 | 3,115 | 17,540 |
| 2025/12/30 | 3,135 | 3,140 | 3,134 | 3,135 | 15,676 |
| 2025/12/29 | 3,153 | 3,157 | 3,148 | 3,155 | 14,367 |
| 2025/12/26 | 3,162 | 3,162 | 3,157 | 3,157 | 27,834 |
| 2025/12/25 | 3,116 | 3,159 | 3,116 | 3,151 | 19,637 |
| 2025/12/24 | 3,162 | 3,162 | 3,144 | 3,145 | 17,090 |
| 2025/12/23 | 3,140 | 3,140 | 3,131 | 3,131 | 131,167 |
| 2025/12/22 | 3,129 | 3,135 | 3,127 | 3,133 | 175,816 |
| 2025/12/19 | 3,089 | 3,089 | 3,075 | 3,086 | 58,358 |
| 2025/12/18 | 3,060 | 3,060 | 3,039 | 3,050 | 106,915 |
| 2025/12/17 | 3,100 | 3,100 | 3,082 | 3,096 | 4,560 |
| 2025/12/16 | 3,100 | 3,100 | 3,060 | 3,065 | 80,177 |
| 2025/12/15 | 3,100 | 3,112 | 3,100 | 3,108 | 34,258 |
| 2025/12/12 | 3,160 | 3,164 | 3,156 | 3,160 | 28,060 |
| 2025/12/11 | 3,162 | 3,168 | 3,130 | 3,136 | 73,550 |
| 2025/12/10 | 3,152 | 3,167 | 3,152 | 3,165 | 49,803 |
| 2025/12/09 | 3,170 | 3,170 | 3,158 | 3,160 | 17,487 |
| 2025/12/08 | 3,163 | 3,179 | 3,163 | 3,179 | 9,192 |
| 2025/12/05 | 3,155 | 3,167 | 3,153 | 3,165 | 12,168 |
| 2025/12/04 | 3,157 | 3,160 | 3,153 | 3,160 | 42,347 |
| 2025/12/03 | 3,154 | 3,165 | 3,148 | 3,157 | 94,792 |
| 2025/12/02 | 3,150 | 3,150 | 3,120 | 3,121 | 55,133 |
| 2025/12/01 | 3,137 | 3,137 | 3,102 | 3,113 | 113,866 |
| 2025/11/28 | 3,120 | 3,140 | 3,115 | 3,115 | 17,532 |
| 2025/11/27 | 3,130 | 3,130 | 3,114 | 3,115 | 25,504 |
| 2025/11/26 | 3,073 | 3,102 | 3,073 | 3,101 | 50,080 |
| 2025/11/25 | 3,070 | 3,073 | 3,064 | 3,064 | 16,815 |
| 2025/11/21 | 2,965 | 2,980 | 2,963 | 2,969 | 63,147 |
| 2025/11/20 | 3,098 | 3,102 | 3,088 | 3,092 | 91,378 |
| 2025/11/19 | 3,024 | 3,098 | 3,009 | 3,098 | 43,727 |
| 2025/11/18 | 3,066 | 3,070 | 3,032 | 3,044 | 33,587 |
| 2025/11/17 | 3,097 | 3,113 | 3,092 | 3,111 | 40,817 |
| 2025/11/14 | 3,096 | 3,096 | 3,076 | 3,085 | 47,463 |
| 2025/11/13 | 3,144 | 3,166 | 3,142 | 3,166 | 8,688 |
| 2025/11/12 | 3,161 | 3,172 | 3,158 | 3,172 | 8,217 |
| 2025/11/11 | 3,196 | 3,196 | 3,159 | 3,161 | 13,811 |
| 2025/11/10 | 3,127 | 3,139 | 3,112 | 3,137 | 54,526 |
| 2025/11/07 | 3,117 | 3,120 | 3,098 | 3,120 | 25,024 |
| 2025/11/06 | 3,171 | 3,171 | 3,154 | 3,161 | 26,271 |
| 2025/11/05 | 3,141 | 3,145 | 3,115 | 3,142 | 93,004 |
| 2025/11/04 | 3,206 | 3,210 | 3,168 | 3,168 | 44,173 |
| 2025/10/31 | 3,221 | 3,227 | 3,218 | 3,222 | 41,581 |
| 2025/10/30 | 3,229 | 3,249 | 3,218 | 3,228 | 95,052 |
| 2025/10/29 | 3,219 | 3,235 | 3,217 | 3,235 | 35,548 |
| 2025/10/28 | 3,198 | 3,198 | 3,189 | 3,191 | 51,380 |
| 2025/10/27 | 3,163 | 3,174 | 3,162 | 3,171 | 61,860 |
| 2025/10/24 | 3,108 | 3,129 | 3,107 | 3,129 | 13,430 |
| 2025/10/23 | 3,080 | 3,084 | 3,063 | 3,083 | 18,640 |
| 2025/10/22 | 3,102 | 3,112 | 3,098 | 3,109 | 14,520 |
| 2025/10/21 | 3,115 | 3,115 | 3,104 | 3,104 | 13,400 |
| 2025/10/20 | 3,072 | 3,086 | 3,065 | 3,085 | 31,560 |
| 2025/10/17 | 3,040 | 3,048 | 3,024 | 3,027 | 12,900 |
| 2025/10/16 | 3,064 | 3,072 | 3,055 | 3,072 | 37,920 |
| 2025/10/15 | 3,042 | 3,058 | 3,037 | 3,058 | 29,620 |
| 2025/10/14 | 3,062 | 3,081 | 3,027 | 3,031 | 66,160 |
| 2025/10/10 | 3,111 | 3,114 | 3,107 | 3,110 | 39,530 |
| 2025/10/09 | 3,114 | 3,115 | 3,104 | 3,111 | 381,150 |
| 2025/10/08 | 3,071 | 3,079 | 3,069 | 3,071 | 7,080 |
| 2025/10/07 | 3,104 | 3,104 | 3,081 | 3,082 | 9,590 |
| 2025/10/06 | 3,074 | 3,079 | 3,072 | 3,078 | 26,210 |
| 2025/10/03 | 3,079 | 3,088 | 3,079 | 3,088 | 7,740 |
| 2025/10/02 | 3,068 | 3,073 | 3,067 | 3,071 | 35,890 |
| 2025/10/01 | 3,044 | 3,044 | 3,031 | 3,031 | 44,600 |
| 2025/09/30 | 3,046 | 3,048 | 3,041 | 3,044 | 25,920 |
| 2025/09/29 | 3,037 | 3,046 | 3,036 | 3,046 | 44,360 |
| 2025/09/26 | 3,020 | 3,026 | 3,012 | 3,023 | 13,390 |
| 2025/09/25 | 3,035 | 3,038 | 3,031 | 3,031 | 63,870 |
| 2025/09/24 | 3,043 | 3,049 | 3,040 | 3,046 | 24,240 |
| 2025/09/22 | 3,040 | 3,048 | 3,040 | 3,041 | 38,200 |
| 2025/09/19 | 3,031 | 3,033 | 3,023 | 3,023 | 22,800 |
| 2025/09/18 | 3,028 | 3,028 | 3,008 | 3,012 | 20,450 |
| 2025/09/17 | 3,010 | 3,010 | 2,906 | 3,003 | 23,380 |
| 2025/09/16 | 2,993 | 3,015 | 2,993 | 3,012 | 30,690 |
| 2025/09/12 | 2,972 | 2,974 | 2,969 | 2,972 | 24,120 |
| 2025/09/11 | 2,958 | 2,960 | 2,954 | 2,959 | 7,630 |
| 2025/09/10 | 2,954 | 2,961 | 2,954 | 2,961 | 28,230 |
| 2025/09/09 | 2,941 | 2,953 | 2,941 | 2,953 | 18,620 |
| 2025/09/08 | 2,941 | 2,944 | 2,937 | 2,941 | 43,380 |
| 2025/09/05 | 2,935 | 2,945 | 2,934 | 2,945 | 14,800 |
| 2025/09/04 | 2,886 | 2,910 | 2,886 | 2,905 | 43,900 |
| 2025/09/03 | 2,888 | 2,889 | 2,884 | 2,889 | 33,690 |
| 2025/09/02 | 2,900 | 2,903 | 2,896 | 2,898 | 16,010 |
| 2025/09/01 | 2,912 | 2,914 | 2,894 | 2,894 | 31,410 |
| 2025/08/29 | 2,937 | 2,940 | 2,935 | 2,935 | 25,170 |
| 2025/08/28 | 2,904 | 2,918 | 2,904 | 2,916 | 8,260 |
| 2025/08/27 | 2,917 | 2,922 | 2,917 | 2,920 | 41,850 |
| 2025/08/26 | 2,907 | 2,908 | 2,893 | 2,902 | 122,430 |
| 2025/08/25 | 2,916 | 2,919 | 2,912 | 2,916 | 30,410 |
| 2025/08/22 | 2,879 | 2,879 | 2,866 | 2,866 | 72,350 |
| 2025/08/21 | 2,887 | 2,892 | 2,879 | 2,890 | 19,550 |
| 2025/08/20 | 2,900 | 2,900 | 2,887 | 2,890 | 21,920 |
| 2025/08/19 | 2,945 | 2,945 | 2,936 | 2,939 | 71,250 |
| 2025/08/18 | 2,960 | 2,960 | 2,949 | 2,949 | 35,510 |
| 2025/08/15 | 2,957 | 2,961 | 2,953 | 2,960 | 47,010 |
| 2025/08/14 | 2,965 | 2,965 | 2,957 | 2,958 | 45,600 |
| 2025/08/13 | 2,956 | 2,964 | 2,956 | 2,962 | 78,140 |
| 2025/08/12 | 2,933 | 2,933 | 2,922 | 2,927 | 123,290 |
| 2025/08/08 | 2,914 | 2,918 | 2,909 | 2,915 | 16,270 |
| 2025/08/07 | 2,904 | 2,909 | 2,902 | 2,906 | 33,340 |
| 2025/08/06 | 2,853 | 2,875 | 2,853 | 2,875 | 36,020 |
| 2025/08/05 | 2,888 | 2,896 | 2,888 | 2,896 | 29,260 |
| 2025/08/04 | 2,840 | 2,864 | 2,838 | 2,846 | 60,570 |
| 2025/08/01 | 2,883 | 2,889 | 2,875 | 2,879 | 129,620 |
| 2025/07/31 | 2,921 | 2,948 | 2,921 | 2,947 | 46,830 |
| 2025/07/30 | 2,905 | 2,909 | 2,904 | 2,908 | 48,300 |
| 2025/07/29 | 2,913 | 2,915 | 2,910 | 2,913 | 35,310 |
| 2025/07/28 | 2,900 | 2,919 | 2,900 | 2,917 | 39,030 |
| 2025/07/25 | 2,895 | 2,900 | 2,895 | 2,895 | 58,620 |
| 2025/07/24 | 2,888 | 2,896 | 2,888 | 2,892 | 37,960 |
| 2025/07/23 | 2,876 | 2,877 | 2,868 | 2,875 | 37,020 |
| 2025/07/22 | 2,899 | 2,899 | 2,883 | 2,885 | 29,610 |
| 2025/07/18 | 2,876 | 2,884 | 2,876 | 2,881 | 32,910 |
| 2025/07/17 | 2,843 | 2,862 | 2,843 | 2,862 | 16,520 |
| 2025/07/16 | 2,843 | 2,848 | 2,842 | 2,843 | 18,420 |
| 2025/07/15 | 2,838 | 2,864 | 2,838 | 2,862 | 20,720 |
| 2025/07/14 | 2,830 | 2,830 | 2,822 | 2,823 | 18,740 |
| 2025/07/11 | 2,849 | 2,849 | 2,825 | 2,841 | 20,890 |
| 2025/07/10 | 2,849 | 2,849 | 2,841 | 2,842 | 26,260 |
| 2025/07/09 | 2,829 | 2,830 | 2,824 | 2,827 | 11,740 |
| 2025/07/08 | 2,828 | 2,837 | 2,825 | 2,836 | 18,250 |
| 2025/07/07 | 2,843 | 2,843 | 2,834 | 2,834 | 21,500 |
| 2025/07/04 | 2,847 | 2,850 | 2,842 | 2,843 | 60,000 |
| 2025/07/03 | 2,824 | 2,829 | 2,824 | 2,827 | 7,960 |
| 2025/07/02 | 2,805 | 2,815 | 2,801 | 2,813 | 96,180 |
| 2025/07/01 | 2,830 | 2,831 | 2,820 | 2,822 | 52,910 |
| 2025/06/30 | 2,818 | 2,829 | 2,817 | 2,828 | 71,540 |
| 2025/06/27 | 2,795 | 2,808 | 2,795 | 2,808 | 52,250 |
| 2025/06/26 | 2,776 | 2,783 | 2,776 | 2,782 | 29,320 |
| 2025/06/25 | 2,772 | 2,776 | 2,768 | 2,776 | 25,620 |
| 2025/06/24 | 2,745 | 2,763 | 2,744 | 2,763 | 43,410 |
| 2025/06/23 | 2,688 | 2,698 | 2,682 | 2,698 | 21,430 |
| 2025/06/20 | 2,704 | 2,712 | 2,700 | 2,712 | 31,660 |
| 2025/06/19 | 2,715 | 2,715 | 2,697 | 2,700 | 6,980 |
| 2025/06/18 | 2,706 | 2,719 | 2,706 | 2,719 | 38,620 |
| 2025/06/17 | 2,725 | 2,733 | 2,720 | 2,732 | 50,350 |
| 2025/06/16 | 2,706 | 2,713 | 2,704 | 2,712 | 36,390 |
| 2025/06/13 | 2,719 | 2,719 | 2,683 | 2,690 | 464,040 |
| 2025/06/12 | 2,726 | 2,726 | 2,716 | 2,724 | 67,820 |
| 2025/06/11 | 2,738 | 2,740 | 2,731 | 2,733 | 94,290 |
| 2025/06/10 | 2,723 | 2,742 | 2,716 | 2,725 | 69,000 |
| 2025/06/09 | 2,716 | 2,719 | 2,711 | 2,713 | 14,220 |
| 2025/06/06 | 2,690 | 2,703 | 2,690 | 2,702 | 54,580 |
| 2025/06/05 | 2,707 | 2,715 | 2,707 | 2,713 | 7,790 |
| 2025/06/04 | 2,704 | 2,710 | 2,704 | 2,707 | 57,510 |
| 2025/06/03 | 2,682 | 2,683 | 2,675 | 2,676 | 31,350 |