(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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,558 | 1,559 | 1,555 | 1,556 | 83,020 |
| 2022/12/29 | 1,526 | 1,527 | 1,523 | 1,526 | 191,640 |
| 2022/12/28 | 1,542 | 1,544 | 1,539 | 1,542 | 334,300 |
| 2022/12/27 | 1,575 | 1,579 | 1,574 | 1,577 | 250,630 |
| 2022/12/26 | 1,562 | 1,576 | 1,560 | 1,564 | 52,140 |
| 2022/12/23 | 1,564 | 1,566 | 1,558 | 1,564 | 82,360 |
| 2022/12/22 | 1,604 | 1,607 | 1,601 | 1,605 | 66,830 |
| 2022/12/21 | 1,586 | 1,591 | 1,583 | 1,587 | 267,020 |
| 2022/12/20 | 1,582 | 1,583 | 1,562 | 1,566 | 202,450 |
| 2022/12/19 | 1,603 | 1,607 | 1,599 | 1,602 | 131,800 |
| 2022/12/16 | 1,619 | 1,621 | 1,613 | 1,616 | 479,560 |
| 2022/12/15 | 1,671 | 1,676 | 1,669 | 1,671 | 361,020 |
| 2022/12/14 | 1,684 | 1,691 | 1,682 | 1,690 | 956,610 |
| 2022/12/13 | 1,666 | 1,668 | 1,661 | 1,667 | 217,400 |
| 2022/12/12 | 1,641 | 1,645 | 1,639 | 1,644 | 132,740 |
| 2022/12/09 | 1,655 | 1,663 | 1,654 | 1,662 | 167,110 |
| 2022/12/08 | 1,637 | 1,638 | 1,627 | 1,636 | 29,930 |
| 2022/12/07 | 1,647 | 1,649 | 1,645 | 1,647 | 113,230 |
| 2022/12/06 | 1,680 | 1,684 | 1,678 | 1,678 | 785,210 |
| 2022/12/05 | 1,707 | 1,707 | 1,703 | 1,705 | 298,900 |
| 2022/12/02 | 1,700 | 1,711 | 1,700 | 1,709 | 459,190 |
| 2022/12/01 | 1,718 | 1,720 | 1,712 | 1,718 | 463,250 |
| 2022/11/30 | 1,641 | 1,647 | 1,641 | 1,644 | 26,100 |
| 2022/11/29 | 1,656 | 1,664 | 1,655 | 1,663 | 21,230 |
| 2022/11/28 | 1,675 | 1,675 | 1,662 | 1,663 | 53,630 |
| 2022/11/25 | 1,696 | 1,697 | 1,694 | 1,696 | 38,350 |
| 2022/11/24 | 1,691 | 1,695 | 1,691 | 1,692 | 93,760 |
| 2022/11/22 | 1,654 | 1,657 | 1,651 | 1,652 | 33,060 |
| 2022/11/21 | 1,668 | 1,669 | 1,663 | 1,666 | 20,540 |
| 2022/11/18 | 1,670 | 1,674 | 1,669 | 1,669 | 648,990 |
| 2022/11/17 | 1,679 | 1,679 | 1,672 | 1,675 | 991,640 |
| 2022/11/16 | 1,695 | 1,699 | 1,686 | 1,698 | 136,550 |
| 2022/11/15 | 1,675 | 1,685 | 1,675 | 1,684 | 44,560 |
| 2022/11/14 | 1,681 | 1,684 | 1,675 | 1,676 | 110,200 |
| 2022/11/11 | 1,662 | 1,669 | 1,656 | 1,669 | 269,900 |
| 2022/11/10 | 1,548 | 1,554 | 1,547 | 1,552 | 233,750 |
| 2022/11/09 | 1,589 | 1,593 | 1,580 | 1,583 | 57,730 |
| 2022/11/08 | 1,570 | 1,578 | 1,567 | 1,568 | 614,230 |
| 2022/11/07 | 1,541 | 1,553 | 1,539 | 1,550 | 71,050 |
| 2022/11/04 | 1,530 | 1,540 | 1,529 | 1,537 | 105,490 |
| 2022/11/02 | 1,617 | 1,623 | 1,613 | 1,623 | 49,270 |
| 2022/11/01 | 1,635 | 1,643 | 1,634 | 1,641 | 118,070 |
| 2022/10/31 | 1,647 | 1,650 | 1,642 | 1,646 | 130,310 |
| 2022/10/28 | 1,588 | 1,594 | 1,582 | 1,585 | 49,900 |
| 2022/10/27 | 1,639 | 1,644 | 1,636 | 1,641 | 56,270 |
| 2022/10/26 | 1,636 | 1,640 | 1,631 | 1,637 | 54,550 |
| 2022/10/25 | 1,636 | 1,640 | 1,631 | 1,636 | 50,730 |
| 2022/10/24 | 1,632 | 1,636 | 1,619 | 1,620 | 104,340 |
| 2022/10/21 | 1,571 | 1,574 | 1,565 | 1,569 | 106,640 |
| 2022/10/20 | 1,581 | 1,587 | 1,570 | 1,583 | 230,080 |
| 2022/10/19 | 1,618 | 1,621 | 1,609 | 1,609 | 405,430 |
| 2022/10/18 | 1,599 | 1,620 | 1,595 | 1,615 | 568,250 |
| 2022/10/17 | 1,536 | 1,545 | 1,533 | 1,543 | 62,850 |
| 2022/10/14 | 1,583 | 1,619 | 1,572 | 1,619 | 145,400 |
| 2022/10/13 | 1,550 | 1,550 | 1,543 | 1,543 | 52,700 |
| 2022/10/12 | 1,550 | 1,560 | 1,546 | 1,560 | 150,770 |
| 2022/10/11 | 1,569 | 1,573 | 1,556 | 1,560 | 130,450 |
| 2022/10/07 | 1,642 | 1,646 | 1,641 | 1,643 | 57,350 |
| 2022/10/06 | 1,668 | 1,674 | 1,667 | 1,672 | 16,540 |
| 2022/10/05 | 1,659 | 1,659 | 1,649 | 1,655 | 171,040 |
| 2022/10/04 | 1,618 | 1,631 | 1,617 | 1,630 | 80,060 |
| 2022/10/03 | 1,557 | 1,588 | 1,555 | 1,573 | 67,450 |
| 2022/09/30 | 1,610 | 1,611 | 1,597 | 1,603 | 66,150 |
| 2022/09/29 | 1,651 | 1,654 | 1,642 | 1,644 | 54,130 |
| 2022/09/28 | 1,622 | 1,629 | 1,597 | 1,607 | 30,060 |
| 2022/09/27 | 1,624 | 1,633 | 1,624 | 1,633 | 10,480 |
| 2022/09/26 | 1,625 | 1,690 | 1,611 | 1,613 | 65,610 |
| 2022/09/22 | 1,664 | 1,667 | 1,654 | 1,665 | 39,880 |
| 2022/09/21 | 1,711 | 1,714 | 1,707 | 1,708 | 17,200 |
| 2022/09/20 | 1,731 | 1,735 | 1,727 | 1,729 | 34,110 |
| 2022/09/16 | 1,708 | 1,710 | 1,705 | 1,706 | 18,030 |
| 2022/09/15 | 1,755 | 1,757 | 1,750 | 1,751 | 12,460 |
| 2022/09/14 | 1,740 | 1,744 | 1,733 | 1,736 | 81,830 |
| 2022/09/13 | 1,844 | 1,846 | 1,841 | 1,845 | 12,980 |
| 2022/09/12 | 1,820 | 1,826 | 1,817 | 1,821 | 31,710 |
| 2022/09/09 | 1,783 | 1,793 | 1,783 | 1,791 | 43,560 |
| 2022/09/08 | 1,768 | 1,776 | 1,768 | 1,773 | 20,980 |
| 2022/09/07 | 1,733 | 1,733 | 1,720 | 1,729 | 15,720 |
| 2022/09/06 | 1,753 | 1,765 | 1,753 | 1,757 | 7,300 |
| 2022/09/05 | 1,752 | 1,755 | 1,744 | 1,744 | 9,230 |
| 2022/09/02 | 1,755 | 1,779 | 1,755 | 1,771 | 13,020 |
| 2022/09/01 | 1,761 | 1,798 | 1,753 | 1,756 | 158,630 |
| 2022/08/31 | 1,786 | 1,803 | 1,786 | 1,800 | 52,030 |
| 2022/08/30 | 1,805 | 1,815 | 1,805 | 1,815 | 39,690 |
| 2022/08/29 | 1,796 | 1,805 | 1,792 | 1,797 | 88,750 |
| 2022/08/26 | 1,925 | 1,925 | 1,898 | 1,898 | 11,030 |
| 2022/08/25 | 1,869 | 1,885 | 1,869 | 1,885 | 3,450 |
| 2022/08/24 | 1,864 | 1,866 | 1,856 | 1,864 | 11,100 |
| 2022/08/23 | 1,874 | 1,874 | 1,863 | 1,864 | 16,700 |
| 2022/08/22 | 1,906 | 1,912 | 1,906 | 1,907 | 12,700 |
| 2022/08/19 | 1,956 | 1,957 | 1,951 | 1,951 | 8,290 |
| 2022/08/18 | 1,947 | 1,950 | 1,943 | 1,945 | 8,330 |
| 2022/08/17 | 1,975 | 1,977 | 1,972 | 1,977 | 9,130 |
| 2022/08/16 | 1,975 | 1,976 | 1,973 | 1,976 | 15,890 |
| 2022/08/15 | 1,956 | 1,959 | 1,955 | 1,958 | 46,240 |
| 2022/08/12 | 1,932 | 1,932 | 1,925 | 1,929 | 30,540 |
| 2022/08/10 | 1,889 | 1,889 | 1,879 | 1,879 | 12,590 |
| 2022/08/09 | 1,877 | 1,914 | 1,877 | 1,910 | 11,110 |
| 2022/08/08 | 1,906 | 1,920 | 1,906 | 1,920 | 10,210 |
| 2022/08/05 | 1,932 | 1,938 | 1,930 | 1,936 | 10,850 |
| 2022/08/04 | 1,917 | 1,922 | 1,916 | 1,919 | 33,450 |
| 2022/08/03 | 1,865 | 1,876 | 1,865 | 1,876 | 40,670 |
| 2022/08/02 | 1,871 | 1,874 | 1,864 | 1,865 | 129,780 |
| 2022/08/01 | 1,873 | 1,900 | 1,868 | 1,870 | 257,240 |
| 2022/07/29 | 1,862 | 1,872 | 1,862 | 1,871 | 100,830 |
| 2022/07/28 | 1,823 | 1,823 | 1,819 | 1,822 | 39,170 |
| 2022/07/27 | 1,783 | 1,785 | 1,779 | 1,784 | 34,170 |
| 2022/07/26 | 1,783 | 1,787 | 1,781 | 1,787 | 29,860 |
| 2022/07/25 | 1,798 | 1,803 | 1,797 | 1,801 | 159,990 |
| 2022/07/22 | 1,820 | 1,823 | 1,818 | 1,820 | 48,590 |
| 2022/07/21 | 1,805 | 1,814 | 1,801 | 1,814 | 25,980 |
| 2022/07/20 | 1,772 | 1,794 | 1,772 | 1,790 | 17,520 |
| 2022/07/19 | 1,715 | 1,755 | 1,715 | 1,732 | 13,640 |
| 2022/07/15 | 1,741 | 1,741 | 1,713 | 1,717 | 21,860 |
| 2022/07/14 | 1,750 | 1,750 | 1,695 | 1,701 | 48,820 |
| 2022/07/13 | 1,709 | 1,714 | 1,708 | 1,713 | 15,130 |
| 2022/07/12 | 1,786 | 1,786 | 1,713 | 1,715 | 4,540 |
| 2022/07/11 | 1,757 | 1,758 | 1,746 | 1,746 | 20,700 |
| 2022/07/08 | 1,756 | 1,759 | 1,751 | 1,752 | 22,830 |
| 2022/07/07 | 1,726 | 1,732 | 1,721 | 1,729 | 9,230 |
| 2022/07/06 | 1,709 | 1,722 | 1,708 | 1,708 | 10,670 |
| 2022/07/05 | 1,698 | 1,700 | 1,691 | 1,694 | 7,110 |
| 2022/07/04 | 1,680 | 1,680 | 1,670 | 1,676 | 53,680 |
| 2022/07/01 | 1,654 | 1,677 | 1,653 | 1,657 | 44,330 |
| 2022/06/30 | 1,693 | 1,695 | 1,681 | 1,683 | 21,190 |
| 2022/06/29 | 1,697 | 1,701 | 1,693 | 1,700 | 19,640 |
| 2022/06/28 | 1,751 | 1,760 | 1,743 | 1,753 | 7,840 |
| 2022/06/27 | 1,765 | 1,778 | 1,756 | 1,771 | 36,830 |
| 2022/06/24 | 1,705 | 1,727 | 1,699 | 1,725 | 31,640 |
| 2022/06/23 | 1,668 | 1,682 | 1,667 | 1,680 | 50,360 |
| 2022/06/22 | 1,675 | 1,678 | 1,655 | 1,655 | 21,750 |
| 2022/06/21 | 1,680 | 1,680 | 1,656 | 1,665 | 3,340 |
| 2022/06/20 | 1,650 | 1,657 | 1,636 | 1,648 | 44,160 |
| 2022/06/17 | 1,705 | 1,705 | 1,625 | 1,635 | 145,480 |
| 2022/06/16 | 1,695 | 1,713 | 1,681 | 1,683 | 53,580 |
| 2022/06/15 | 1,674 | 1,694 | 1,650 | 1,657 | 168,940 |
| 2022/06/14 | 1,659 | 1,674 | 1,650 | 1,674 | 164,610 |
| 2022/06/13 | 1,699 | 1,699 | 1,687 | 1,690 | 305,190 |
| 2022/06/10 | 1,798 | 1,805 | 1,794 | 1,803 | 73,470 |
| 2022/06/09 | 1,848 | 1,850 | 1,840 | 1,842 | 13,740 |
| 2022/06/08 | 1,828 | 1,861 | 1,828 | 1,854 | 59,300 |
| 2022/06/07 | 1,860 | 1,860 | 1,827 | 1,828 | 63,340 |
| 2022/06/06 | 1,837 | 1,854 | 1,837 | 1,853 | 15,980 |
| 2022/06/03 | 1,881 | 1,892 | 1,881 | 1,890 | 32,170 |
| 2022/06/02 | 1,845 | 1,845 | 1,830 | 1,838 | 12,220 |
| 2022/06/01 | 1,863 | 1,865 | 1,849 | 1,850 | 11,550 |
| 2022/05/31 | 1,920 | 1,920 | 1,860 | 1,867 | 63,640 |
| 2022/05/30 | 1,868 | 1,899 | 1,865 | 1,899 | 54,730 |
| 2022/05/27 | 1,804 | 1,850 | 1,793 | 1,799 | 373,310 |
| 2022/05/26 | 1,781 | 1,781 | 1,741 | 1,742 | 229,680 |
| 2022/05/25 | 1,739 | 1,744 | 1,731 | 1,741 | 28,380 |
| 2022/05/24 | 1,745 | 1,745 | 1,733 | 1,733 | 60,370 |
| 2022/05/23 | 1,758 | 1,763 | 1,751 | 1,761 | 89,480 |
| 2022/05/20 | 1,785 | 1,785 | 1,751 | 1,763 | 27,320 |
| 2022/05/19 | 1,736 | 1,751 | 1,734 | 1,745 | 25,800 |
| 2022/05/18 | 1,841 | 1,841 | 1,829 | 1,836 | 13,900 |
| 2022/05/17 | 1,847 | 1,847 | 1,795 | 1,809 | 12,570 |
| 2022/05/16 | 1,843 | 1,843 | 1,799 | 1,807 | 229,590 |
| 2022/05/13 | 1,761 | 1,779 | 1,758 | 1,776 | 340,270 |
| 2022/05/12 | 1,753 | 1,766 | 1,743 | 1,744 | 150,920 |
| 2022/05/11 | 1,807 | 1,822 | 1,804 | 1,820 | 149,340 |
| 2022/05/10 | 1,789 | 1,808 | 1,773 | 1,805 | 127,370 |
| 2022/05/09 | 1,841 | 1,844 | 1,832 | 1,837 | 30,600 |
| 2022/05/06 | 1,887 | 1,887 | 1,873 | 1,881 | 144,260 |
| 2022/05/02 | 1,924 | 1,966 | 1,886 | 1,894 | 23,290 |
| 2022/04/28 | 1,936 | 1,941 | 1,931 | 1,935 | 44,020 |
| 2022/04/27 | 1,911 | 1,921 | 1,904 | 1,919 | 263,100 |
| 2022/04/26 | 1,991 | 1,998 | 1,990 | 1,994 | 152,260 |
| 2022/04/25 | 1,958 | 1,958 | 1,945 | 1,948 | 27,320 |
| 2022/04/22 | 2,015 | 2,022 | 2,004 | 2,018 | 64,370 |
| 2022/04/21 | 2,077 | 2,083 | 2,076 | 2,080 | 13,030 |
| 2022/04/20 | 2,073 | 2,082 | 2,073 | 2,080 | 35,580 |
| 2022/04/19 | 2,046 | 2,063 | 2,046 | 2,058 | 59,640 |
| 2022/04/18 | 2,050 | 2,050 | 2,025 | 2,032 | 4,400 |
| 2022/04/15 | 2,108 | 2,200 | 2,041 | 2,085 | 143,140 |
| 2022/04/14 | 2,101 | 2,112 | 2,101 | 2,110 | 190,720 |
| 2022/04/13 | 2,070 | 2,085 | 2,070 | 2,085 | 243,030 |
| 2022/04/12 | 2,066 | 2,069 | 2,055 | 2,063 | 10,920 |
| 2022/04/11 | 2,118 | 2,118 | 2,100 | 2,103 | 180,290 |
| 2022/04/08 | 2,156 | 2,156 | 2,151 | 2,153 | 940 |
| 2022/04/07 | 2,245 | 2,245 | 2,138 | 2,141 | 23,660 |
| 2022/04/06 | 2,196 | 2,196 | 2,186 | 2,195 | 14,820 |
| 2022/04/05 | 2,255 | 2,255 | 2,241 | 2,244 | 1,280 |
| 2022/04/04 | 2,196 | 2,206 | 2,194 | 2,206 | 2,340 |
| 2022/04/01 | 2,207 | 2,210 | 2,207 | 2,208 | 290 |
| 2022/03/31 | 2,243 | 2,248 | 2,243 | 2,244 | 1,310 |
| 2022/03/30 | 2,230 | 2,260 | 2,230 | 2,260 | 1,690 |
| 2022/03/29 | 2,222 | 2,229 | 2,217 | 2,229 | 1,040 |
| 2022/03/28 | 2,238 | 2,238 | 2,175 | 2,175 | 640 |
| 2022/03/25 | 2,199 | 2,199 | 2,184 | 2,188 | 920 |
| 2022/03/24 | 2,146 | 2,149 | 2,143 | 2,149 | 1,300 |
| 2022/03/23 | 2,160 | 2,165 | 2,160 | 2,165 | 910 |
| 2022/03/22 | 2,122 | 2,122 | 2,112 | 2,115 | 780 |
| 2022/03/18 | 2,200 | 2,200 | 2,068 | 2,072 | 182,040 |