(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 |
|---|---|---|---|---|---|
| 2026/07/23 | 3,479 | 3,507 | 3,479 | 3,489 | 8,497 |
| 2026/07/22 | 3,511 | 3,511 | 3,479 | 3,479 | 18,110 |
| 2026/07/21 | 3,450 | 3,491 | 3,440 | 3,489 | 13,804 |
| 2026/07/17 | 3,490 | 3,490 | 3,439 | 3,450 | 27,672 |
| 2026/07/16 | 3,560 | 3,564 | 3,544 | 3,560 | 57,955 |
| 2026/07/15 | 3,580 | 3,598 | 3,574 | 3,590 | 29,773 |
| 2026/07/14 | 3,525 | 3,558 | 3,510 | 3,558 | 26,065 |
| 2026/07/13 | 3,578 | 3,595 | 3,540 | 3,545 | 15,961 |
| 2026/07/10 | 3,567 | 3,585 | 3,565 | 3,565 | 20,543 |
| 2026/07/09 | 3,535 | 3,545 | 3,524 | 3,545 | 53,296 |
| 2026/07/08 | 3,504 | 3,538 | 3,503 | 3,514 | 6,609 |
| 2026/07/07 | 3,570 | 3,580 | 3,540 | 3,554 | 5,265 |
| 2026/07/06 | 3,590 | 3,590 | 3,556 | 3,563 | 4,354 |
| 2026/07/03 | 3,559 | 3,581 | 3,537 | 3,579 | 10,993 |
| 2026/07/02 | 3,625 | 3,625 | 3,585 | 3,585 | 7,715 |
| 2026/07/01 | 3,645 | 3,651 | 3,632 | 3,632 | 11,403 |
| 2026/06/30 | 3,588 | 3,615 | 3,578 | 3,608 | 9,735 |
| 2026/06/29 | 3,535 | 3,546 | 3,511 | 3,539 | 40,381 |
| 2026/06/26 | 3,544 | 3,560 | 3,486 | 3,511 | 19,131 |
| 2026/06/25 | 3,610 | 3,610 | 3,583 | 3,603 | 3,802 |
| 2026/06/24 | 3,544 | 3,573 | 3,544 | 3,563 | 12,679 |
| 2026/06/23 | 3,655 | 3,662 | 3,590 | 3,590 | 21,179 |
| 2026/06/22 | 3,648 | 3,673 | 3,648 | 3,673 | 15,051 |
| 2026/06/19 | 3,662 | 3,788 | 3,638 | 3,788 | 23,775 |
| 2026/06/18 | 3,625 | 3,642 | 3,625 | 3,638 | 13,897 |
| 2026/06/17 | 3,630 | 3,652 | 3,630 | 3,645 | 10,400 |
| 2026/06/16 | 3,690 | 3,691 | 3,676 | 3,690 | 12,687 |
| 2026/06/15 | 3,637 | 3,659 | 3,632 | 3,654 | 12,718 |
| 2026/06/12 | 3,572 | 3,580 | 3,553 | 3,557 | 13,837 |
| 2026/06/11 | 3,430 | 3,476 | 3,420 | 3,472 | 10,076 |
| 2026/06/10 | 3,516 | 3,523 | 3,483 | 3,500 | 28,999 |
| 2026/06/09 | 3,550 | 3,584 | 3,537 | 3,584 | 14,478 |
| 2026/06/08 | 3,515 | 3,540 | 3,503 | 3,525 | 26,234 |
| 2026/06/05 | 3,655 | 3,655 | 3,628 | 3,643 | 17,705 |
| 2026/06/04 | 3,685 | 3,689 | 3,665 | 3,681 | 11,701 |
| 2026/06/03 | 3,701 | 3,712 | 3,701 | 3,702 | 50,480 |
| 2026/06/02 | 3,700 | 3,700 | 3,665 | 3,683 | 13,891 |
| 2026/06/01 | 3,677 | 3,699 | 3,677 | 3,693 | 8,420 |
| 2026/05/29 | 3,660 | 3,663 | 3,650 | 3,663 | 8,174 |
| 2026/05/28 | 3,630 | 3,633 | 3,596 | 3,616 | 22,534 |
| 2026/05/27 | 3,622 | 3,646 | 3,622 | 3,634 | 7,803 |
| 2026/05/26 | 3,610 | 3,610 | 3,595 | 3,601 | 17,011 |
| 2026/05/25 | 3,600 | 3,622 | 3,600 | 3,619 | 46,883 |
| 2026/05/22 | 3,560 | 3,573 | 3,560 | 3,570 | 12,211 |
| 2026/05/21 | 3,525 | 3,550 | 3,517 | 3,546 | 12,804 |
| 2026/05/20 | 3,490 | 3,499 | 3,471 | 3,499 | 34,559 |
| 2026/05/19 | 3,549 | 3,549 | 3,487 | 3,496 | 19,609 |
| 2026/05/18 | 3,510 | 3,512 | 3,491 | 3,501 | 24,362 |
| 2026/05/15 | 3,580 | 3,585 | 3,525 | 3,538 | 11,754 |
| 2026/05/14 | 3,569 | 3,580 | 3,559 | 3,571 | 14,134 |
| 2026/05/13 | 3,505 | 3,536 | 3,505 | 3,532 | 7,661 |
| 2026/05/12 | 3,543 | 3,543 | 3,524 | 3,529 | 6,563 |
| 2026/05/11 | 3,530 | 3,541 | 3,524 | 3,532 | 17,716 |
| 2026/05/08 | 3,450 | 3,474 | 3,450 | 3,474 | 1,937 |
| 2026/05/07 | 3,445 | 3,462 | 3,445 | 3,456 | 25,896 |
| 2026/05/01 | 3,353 | 3,353 | 3,325 | 3,332 | 271,823 |
| 2026/04/30 | 3,306 | 3,340 | 3,285 | 3,285 | 15,627 |
| 2026/04/28 | 3,321 | 3,325 | 3,304 | 3,305 | 5,908 |
| 2026/04/27 | 3,310 | 3,329 | 3,310 | 3,315 | 44,210 |
| 2026/04/24 | 3,270 | 3,280 | 3,266 | 3,275 | 14,064 |
| 2026/04/23 | 3,273 | 3,273 | 3,246 | 3,265 | 23,984 |
| 2026/04/22 | 3,240 | 3,243 | 3,234 | 3,243 | 22,114 |
| 2026/04/21 | 3,230 | 3,244 | 3,230 | 3,240 | 17,633 |
| 2026/04/20 | 3,220 | 3,226 | 3,215 | 3,219 | 22,321 |
| 2026/04/17 | 3,198 | 3,201 | 3,194 | 3,200 | 25,365 |
| 2026/04/16 | 3,171 | 3,199 | 3,171 | 3,198 | 15,989 |
| 2026/04/15 | 3,131 | 3,145 | 3,131 | 3,140 | 22,342 |
| 2026/04/14 | 3,078 | 3,093 | 3,078 | 3,088 | 7,235 |
| 2026/04/13 | 3,042 | 3,042 | 3,014 | 3,034 | 38,070 |
| 2026/04/10 | 3,042 | 3,056 | 3,042 | 3,045 | 12,638 |
| 2026/04/09 | 3,015 | 3,025 | 3,015 | 3,023 | 22,653 |
| 2026/04/08 | 3,027 | 3,042 | 3,018 | 3,040 | 49,202 |
| 2026/04/07 | 2,950 | 2,950 | 2,921 | 2,927 | 57,380 |
| 2026/04/06 | 2,929 | 2,937 | 2,911 | 2,930 | 75,164 |
| 2026/04/03 | 2,922 | 2,931 | 2,919 | 2,925 | 27,065 |
| 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 |