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
2023/12/29 2,271 2,275 2,270 2,274 58,680
2023/12/28 2,275 2,280 2,275 2,278 68,830
2023/12/27 2,272 2,272 2,269 2,271 103,570
2023/12/26 2,259 2,262 2,257 2,262 143,890
2023/12/25 2,256 2,260 2,253 2,253 30,920
2023/12/22 2,252 2,253 2,246 2,246 85,590
2023/12/21 2,236 2,241 2,235 2,240 98,130
2023/12/20 2,264 2,267 2,264 2,266 50,820
2023/12/19 2,250 2,252 2,249 2,251 111,340
2023/12/18 2,238 2,243 2,237 2,242 199,240
2023/12/15 2,231 2,261 2,228 2,231 87,020
2023/12/14 2,238 2,266 2,237 2,245 269,210
2023/12/13 2,210 2,211 2,209 2,211 244,220
2023/12/12 2,190 2,194 2,189 2,193 131,340
2023/12/11 2,162 2,172 2,162 2,166 88,650
2023/12/08 2,161 2,162 2,159 2,159 118,910
2023/12/07 2,134 2,135 2,131 2,131 75,670
2023/12/06 2,148 2,157 2,148 2,155 264,920
2023/12/05 2,137 2,138 2,133 2,134 86,950
2023/12/04 2,155 2,157 2,153 2,154 329,990
2023/12/01 2,153 2,154 2,151 2,152 84,070
2023/11/30 2,164 2,167 2,163 2,167 53,610
2023/11/29 2,163 2,167 2,163 2,167 66,670
2023/11/28 2,160 2,160 2,157 2,159 58,810
2023/11/27 2,159 2,159 2,151 2,151 32,930
2023/11/24 2,169 2,170 2,168 2,169 33,410
2023/11/22 2,153 2,156 2,153 2,154 129,500
2023/11/21 2,171 2,174 2,171 2,172 136,710
2023/11/20 2,143 2,143 2,137 2,137 45,590
2023/11/17 2,146 2,148 2,145 2,146 43,290
2023/11/16 2,144 2,147 2,139 2,144 19,150
2023/11/15 2,149 2,153 2,148 2,152 62,280
2023/11/14 2,103 2,106 2,103 2,104 203,590
2023/11/13 2,103 2,104 2,096 2,098 207,460
2023/11/10 2,058 2,061 2,056 2,061 98,010
2023/11/09 2,076 2,078 2,075 2,078 32,540
2023/11/08 2,076 2,077 2,073 2,073 215,860
2023/11/07 2,053 2,056 2,053 2,055 186,980
2023/11/06 2,051 2,053 2,049 2,051 224,480
2023/11/02 2,000 2,002 1,998 2,001 190,210
2023/11/01 1,954 1,958 1,953 1,955 51,690
2023/10/31 1,947 1,947 1,936 1,938 66,020
2023/10/30 1,938 1,940 1,937 1,940 109,530
2023/10/27 1,936 1,938 1,930 1,938 115,420
2023/10/26 1,942 1,945 1,934 1,935 168,220
2023/10/25 2,004 2,004 1,996 1,998 34,210
2023/10/24 1,997 2,000 1,991 2,000 107,880
2023/10/23 1,991 1,991 1,987 1,989 87,340
2023/10/20 2,008 2,010 2,005 2,007 160,480
2023/10/19 2,035 2,037 2,028 2,029 66,360
2023/10/18 2,058 2,059 2,054 2,059 46,860
2023/10/17 2,069 2,069 2,065 2,067 148,760
2023/10/16 2,052 2,054 2,049 2,052 245,980
2023/10/13 2,073 2,075 2,071 2,073 73,850
2023/10/12 2,086 2,087 2,084 2,087 36,000
2023/10/11 2,066 2,069 2,066 2,068 58,220
2023/10/10 2,054 2,060 2,053 2,058 87,250
2023/10/06 2,009 2,012 2,007 2,008 65,010
2023/10/05 2,017 2,021 2,014 2,019 148,530
2023/10/04 1,989 1,991 1,980 1,980 95,930
2023/10/03 2,028 2,028 2,021 2,023 103,140
2023/10/02 2,024 2,028 2,020 2,020 41,870
2023/09/29 2,011 2,015 2,005 2,014 66,840
2023/09/28 1,998 2,000 1,989 1,998 95,830
2023/09/27 1,994 1,997 1,991 1,996 36,730
2023/09/26 2,021 2,021 2,010 2,011 153,950
2023/09/25 2,016 2,020 2,012 2,019 50,170
2023/09/22 2,011 2,019 2,009 2,018 99,070
2023/09/21 2,047 2,049 2,042 2,043 155,390
2023/09/20 2,082 2,083 2,078 2,079 86,870
2023/09/19 2,089 2,091 2,084 2,084 112,660
2023/09/15 2,124 2,129 2,123 2,128 43,560
2023/09/14 2,109 2,117 2,109 2,117 109,910
2023/09/13 2,099 2,100 2,095 2,097 57,630
2023/09/12 2,121 2,122 2,118 2,120 29,470
2023/09/11 2,101 2,108 2,099 2,107 66,670
2023/09/08 2,097 2,102 2,094 2,102 148,650
2023/09/07 2,112 2,112 2,104 2,104 28,010
2023/09/06 2,130 2,130 2,125 2,128 8,530
2023/09/05 2,130 2,131 2,125 2,126 187,170
2023/09/04 2,127 2,132 2,127 2,132 31,360
2023/09/01 2,131 2,134 2,131 2,131 89,030
2023/08/31 2,126 2,130 2,125 2,128 81,730
2023/08/30 2,116 2,121 2,114 2,114 56,770
2023/08/29 2,067 2,073 2,065 2,073 42,540
2023/08/28 2,056 2,056 2,052 2,056 58,040
2023/08/25 2,035 2,038 2,031 2,035 117,620
2023/08/24 2,102 2,113 2,101 2,113 53,710
2023/08/23 2,049 2,060 2,049 2,060 35,730
2023/08/22 2,050 2,052 2,047 2,051 79,850
2023/08/21 2,026 2,026 2,017 2,017 25,680
2023/08/18 2,020 2,027 2,020 2,023 56,810
2023/08/17 2,045 2,049 2,040 2,046 42,680
2023/08/16 2,072 2,074 2,068 2,072 33,260
2023/08/15 2,099 2,102 2,097 2,100 30,770
2023/08/14 2,076 2,077 2,060 2,066 187,800
2023/08/10 2,088 2,093 2,088 2,092 39,120
2023/08/09 2,107 2,114 2,106 2,112 34,280
2023/08/08 2,134 2,134 2,121 2,122 33,170
2023/08/07 2,121 2,127 2,120 2,126 21,000
2023/08/04 2,133 2,143 2,131 2,142 42,180
2023/08/03 2,133 2,135 2,126 2,130 52,680
2023/08/02 2,170 2,174 2,162 2,162 52,110
2023/08/01 2,183 2,187 2,182 2,184 327,360
2023/07/31 2,186 2,186 2,174 2,177 470,980
2023/07/28 2,144 2,157 2,141 2,154 109,330
2023/07/27 2,154 2,164 2,154 2,164 34,090
2023/07/26 2,153 2,156 2,152 2,154 31,770
2023/07/25 2,144 2,145 2,141 2,143 33,220
2023/07/24 2,142 2,142 2,139 2,140 36,210
2023/07/21 2,145 2,149 2,142 2,149 90,890
2023/07/20 2,181 2,187 2,181 2,186 41,970
2023/07/19 2,195 2,196 2,193 2,194 30,140
2023/07/18 2,175 2,177 2,174 2,176 108,260
2023/07/14 2,161 2,168 2,157 2,164 130,170
2023/07/13 2,131 2,139 2,130 2,135 196,000
2023/07/12 2,103 2,106 2,102 2,103 56,820
2023/07/11 2,085 2,096 2,085 2,096 16,850
2023/07/10 2,091 2,092 2,079 2,079 36,410
2023/07/07 2,099 2,100 2,097 2,097 51,740
2023/07/06 2,117 2,117 2,105 2,106 125,240
2023/07/05 2,116 2,116 2,113 2,114 6,120
2023/07/04 2,116 2,116 2,113 2,115 17,680
2023/07/03 2,115 2,116 2,112 2,116 96,920
2023/06/30 2,083 2,089 2,080 2,085 12,570
2023/06/29 2,091 2,092 2,086 2,086 22,760
2023/06/28 2,072 2,075 2,070 2,075 64,940
2023/06/27 2,050 2,052 2,046 2,052 51,580
2023/06/26 2,081 2,081 2,076 2,077 58,170
2023/06/23 2,098 2,098 2,083 2,086 31,010
2023/06/22 2,051 2,073 2,051 2,064 46,710
2023/06/21 2,099 2,102 2,099 2,099 19,750
2023/06/20 2,100 2,101 2,095 2,096 14,620
2023/06/19 2,108 2,108 2,102 2,104 34,350
2023/06/16 2,113 2,116 2,106 2,114 259,710
2023/06/15 2,094 2,095 2,088 2,091 55,620
2023/06/14 2,078 2,080 2,075 2,078 150,590
2023/06/13 2,065 2,071 2,063 2,070 48,470
2023/06/12 2,034 2,034 2,030 2,033 19,450
2023/06/09 2,022 2,022 2,017 2,019 45,750
2023/06/08 2,013 2,013 1,987 1,989 100,380
2023/06/07 2,037 2,037 2,029 2,030 56,080
2023/06/06 2,029 2,033 2,027 2,031 52,370
2023/06/05 2,025 2,030 2,022 2,024 164,330
2023/06/02 2,015 2,023 2,015 2,021 51,610
2023/06/01 1,995 1,995 1,985 1,990 144,470
2023/05/31 2,008 2,010 1,997 1,999 73,140
2023/05/30 2,009 2,009 2,004 2,007 146,560
2023/05/29 2,010 2,015 2,006 2,009 195,900
2023/05/26 1,946 1,946 1,940 1,943 69,740
2023/05/25 1,926 1,929 1,924 1,925 47,760
2023/05/24 1,911 1,913 1,909 1,909 48,270
2023/05/23 1,927 1,945 1,927 1,937 139,180
2023/05/22 1,928 1,931 1,926 1,928 13,350
2023/05/19 1,938 1,940 1,935 1,937 158,000
2023/05/18 1,897 1,898 1,896 1,896 78,190
2023/05/17 1,873 1,900 1,873 1,878 19,840
2023/05/16 1,870 1,873 1,870 1,870 16,440
2023/05/15 1,858 1,866 1,857 1,866 31,050
2023/05/12 1,870 1,876 1,870 1,875 95,970
2023/05/11 1,866 1,870 1,866 1,868 98,060
2023/05/10 1,847 1,847 1,845 1,846 65,660
2023/05/09 1,854 1,857 1,854 1,856 16,710
2023/05/08 1,850 1,854 1,850 1,853 49,450
2023/05/02 1,847 1,852 1,845 1,849 48,640
2023/05/01 1,850 1,857 1,850 1,857 134,960
2023/04/28 1,836 1,840 1,833 1,839 459,420
2023/04/27 1,802 1,805 1,799 1,805 48,660
2023/04/26 1,802 1,806 1,800 1,806 42,410
2023/04/25 1,814 1,815 1,807 1,808 23,840
2023/04/24 1,818 1,818 1,811 1,811 31,080
2023/04/21 1,820 1,821 1,818 1,818 18,340
2023/04/20 1,825 1,828 1,823 1,824 72,640
2023/04/19 1,831 1,833 1,829 1,829 22,320
2023/04/18 1,833 1,833 1,830 1,832 49,860
2023/04/17 1,834 1,836 1,832 1,834 87,530
2023/04/14 1,834 1,837 1,833 1,835 88,190
2023/04/13 1,798 1,805 1,798 1,804 59,080
2023/04/12 1,820 1,821 1,817 1,817 25,980
2023/04/11 1,830 1,834 1,828 1,831 24,790
2023/04/10 1,830 1,830 1,825 1,826 61,360
2023/04/07 1,831 1,831 1,829 1,831 95,260
2023/04/06 1,817 1,817 1,811 1,812 102,250
2023/04/05 1,841 1,843 1,838 1,838 142,450
2023/04/04 1,830 1,844 1,830 1,841 33,590
2023/04/03 1,843 1,843 1,836 1,839 162,430
2023/03/31 1,823 1,828 1,823 1,824 77,840
2023/03/30 1,801 1,807 1,799 1,807 81,740
2023/03/29 1,775 1,784 1,775 1,784 74,570
2023/03/28 1,783 1,784 1,780 1,781 40,360
2023/03/27 1,801 1,804 1,795 1,803 195,860
2023/03/24 1,790 1,792 1,784 1,790 37,150
2023/03/23 1,770 1,781 1,768 1,780 116,310
2023/03/22 1,793 1,793 1,790 1,790 38,660
2023/03/20 1,771 1,773 1,761 1,763 97,400
2023/03/17 1,773 1,775 1,769 1,775 125,590
2023/03/16 1,729 1,736 1,729 1,733 142,140
2023/03/15 1,719 1,723 1,716 1,718 107,550
2023/03/14 1,684 1,692 1,683 1,687 163,270
2023/03/13 1,689 1,701 1,685 1,701 149,790
2023/03/10 1,690 1,690 1,681 1,685 78,620
2023/03/09 1,722 1,723 1,718 1,721 21,350
2023/03/08 1,716 1,717 1,711 1,713 100,030
2023/03/07 1,737 1,743 1,737 1,741 33,270
2023/03/06 1,733 1,742 1,731 1,740 77,910
2023/03/03 1,697 1,698 1,693 1,697 52,370
2023/03/02 1,686 1,690 1,671 1,676 116,610
2023/03/01 1,695 1,702 1,690 1,702 16,670
2023/02/28 1,705 1,709 1,703 1,703 112,860
2023/02/27 1,692 1,697 1,692 1,693 117,950
2023/02/24 1,717 1,720 1,716 1,716 63,600
2023/02/22 1,707 1,711 1,706 1,708 237,750
2023/02/21 1,746 1,746 1,740 1,741 96,350
2023/02/20 1,744 1,749 1,742 1,749 36,090
2023/02/17 1,753 1,757 1,749 1,749 220,650
2023/02/16 1,799 1,805 1,799 1,804 55,700
2023/02/15 1,777 1,779 1,770 1,771 31,390
2023/02/14 1,768 1,768 1,764 1,764 55,700
2023/02/13 1,735 1,736 1,729 1,735 131,540
2023/02/10 1,754 1,754 1,746 1,749 60,780
2023/02/09 1,771 1,776 1,770 1,774 553,830
2023/02/08 1,799 1,808 1,798 1,808 138,790
2023/02/07 1,769 1,774 1,769 1,771 34,380
2023/02/06 1,776 1,778 1,770 1,773 665,230
2023/02/03 1,786 1,788 1,781 1,785 200,150
2023/02/02 1,766 1,768 1,763 1,767 483,070
2023/02/01 1,708 1,711 1,706 1,709 96,370
2023/01/31 1,694 1,694 1,683 1,683 232,860
2023/01/30 1,721 1,724 1,715 1,716 78,210
2023/01/27 1,698 1,701 1,697 1,699 65,740
2023/01/26 1,680 1,685 1,677 1,685 82,630
2023/01/25 1,672 1,673 1,667 1,669 54,000
2023/01/24 1,682 1,686 1,681 1,684 90,690
2023/01/23 1,645 1,649 1,644 1,648 99,100
2023/01/20 1,608 1,611 1,607 1,611 63,230
2023/01/19 1,621 1,621 1,616 1,617 131,140
2023/01/18 1,635 1,646 1,634 1,644 131,590
2023/01/17 1,636 1,636 1,628 1,629 87,690
2023/01/16 1,634 1,642 1,634 1,639 127,850
2023/01/13 1,627 1,630 1,620 1,624 167,000
2023/01/12 1,621 1,624 1,619 1,623 132,830
2023/01/11 1,595 1,597 1,593 1,594 117,560
2023/01/10 1,580 1,581 1,575 1,577 138,970
2023/01/06 1,533 1,539 1,533 1,535 45,250
2023/01/05 1,559 1,559 1,547 1,553 26,100
2023/01/04 1,545 1,555 1,525 1,554 78,880

このページの先頭へ