(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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,738 | 2,740 | 2,731 | 2,738 | 92,710 |
| 2024/12/27 | 2,782 | 2,791 | 2,767 | 2,770 | 12,640 |
| 2024/12/26 | 2,773 | 2,790 | 2,773 | 2,782 | 84,270 |
| 2024/12/25 | 2,788 | 2,788 | 2,762 | 2,772 | 22,970 |
| 2024/12/24 | 2,777 | 2,777 | 2,734 | 2,741 | 90,210 |
| 2024/12/23 | 2,728 | 2,787 | 2,721 | 2,787 | 143,480 |
| 2024/12/20 | 2,700 | 2,700 | 2,669 | 2,677 | 65,450 |
| 2024/12/19 | 2,702 | 2,712 | 2,699 | 2,702 | 214,030 |
| 2024/12/18 | 2,800 | 2,812 | 2,800 | 2,811 | 92,020 |
| 2024/12/17 | 2,821 | 2,823 | 2,817 | 2,819 | 139,720 |
| 2024/12/16 | 2,779 | 2,788 | 2,778 | 2,781 | 75,810 |
| 2024/12/13 | 2,780 | 2,780 | 2,765 | 2,776 | 70,690 |
| 2024/12/12 | 2,771 | 2,776 | 2,771 | 2,776 | 23,410 |
| 2024/12/11 | 2,730 | 2,731 | 2,726 | 2,731 | 114,950 |
| 2024/12/10 | 2,730 | 2,735 | 2,730 | 2,733 | 61,960 |
| 2024/12/09 | 2,751 | 2,757 | 2,751 | 2,755 | 79,120 |
| 2024/12/06 | 2,730 | 2,735 | 2,729 | 2,733 | 44,230 |
| 2024/12/05 | 2,739 | 2,740 | 2,736 | 2,737 | 57,140 |
| 2024/12/04 | 2,716 | 2,720 | 2,713 | 2,718 | 43,290 |
| 2024/12/03 | 2,695 | 2,703 | 2,695 | 2,703 | 70,360 |
| 2024/12/02 | 2,669 | 2,671 | 2,667 | 2,667 | 31,500 |
| 2024/11/29 | 2,661 | 2,665 | 2,651 | 2,661 | 51,550 |
| 2024/11/28 | 2,660 | 2,660 | 2,652 | 2,656 | 17,350 |
| 2024/11/27 | 2,670 | 2,675 | 2,667 | 2,671 | 34,170 |
| 2024/11/26 | 2,654 | 2,662 | 2,645 | 2,662 | 28,300 |
| 2024/11/25 | 2,672 | 2,672 | 2,666 | 2,671 | 35,330 |
| 2024/11/22 | 2,647 | 2,652 | 2,644 | 2,652 | 39,110 |
| 2024/11/21 | 2,652 | 2,652 | 2,626 | 2,634 | 73,180 |
| 2024/11/20 | 2,672 | 2,672 | 2,646 | 2,653 | 26,040 |
| 2024/11/19 | 2,649 | 2,649 | 2,625 | 2,634 | 25,680 |
| 2024/11/18 | 2,628 | 2,630 | 2,618 | 2,628 | 53,740 |
| 2024/11/15 | 2,675 | 2,675 | 2,654 | 2,654 | 20,010 |
| 2024/11/14 | 2,688 | 2,696 | 2,688 | 2,689 | 30,830 |
| 2024/11/13 | 2,690 | 2,695 | 2,688 | 2,689 | 32,470 |
| 2024/11/12 | 2,702 | 2,706 | 2,699 | 2,700 | 21,720 |
| 2024/11/11 | 2,715 | 2,715 | 2,708 | 2,712 | 39,960 |
| 2024/11/08 | 2,704 | 2,706 | 2,700 | 2,703 | 87,910 |
| 2024/11/07 | 2,662 | 2,670 | 2,657 | 2,669 | 89,190 |
| 2024/11/06 | 2,593 | 2,633 | 2,589 | 2,633 | 94,870 |
| 2024/11/05 | 2,565 | 2,661 | 2,554 | 2,661 | 21,910 |
| 2024/11/01 | 2,560 | 2,565 | 2,551 | 2,564 | 40,950 |
| 2024/10/31 | 2,606 | 2,610 | 2,599 | 2,609 | 76,380 |
| 2024/10/30 | 2,643 | 2,653 | 2,642 | 2,644 | 27,210 |
| 2024/10/29 | 2,617 | 2,617 | 2,609 | 2,614 | 9,890 |
| 2024/10/28 | 2,626 | 2,636 | 2,626 | 2,633 | 75,500 |
| 2024/10/25 | 2,598 | 2,624 | 2,596 | 2,624 | 18,380 |
| 2024/10/24 | 2,586 | 2,595 | 2,585 | 2,592 | 62,050 |
| 2024/10/23 | 2,615 | 2,617 | 2,613 | 2,617 | 61,290 |
| 2024/10/22 | 2,622 | 2,622 | 2,605 | 2,608 | 15,460 |
| 2024/10/21 | 2,610 | 2,617 | 2,608 | 2,610 | 7,510 |
| 2024/10/18 | 2,603 | 2,603 | 2,593 | 2,600 | 60,130 |
| 2024/10/17 | 2,599 | 2,599 | 2,585 | 2,591 | 13,290 |
| 2024/10/16 | 2,596 | 2,602 | 2,593 | 2,599 | 39,930 |
| 2024/10/15 | 2,630 | 2,632 | 2,627 | 2,630 | 31,630 |
| 2024/10/11 | 2,614 | 2,614 | 2,602 | 2,603 | 18,600 |
| 2024/10/10 | 2,617 | 2,617 | 2,604 | 2,604 | 30,810 |
| 2024/10/09 | 2,582 | 2,585 | 2,576 | 2,576 | 28,540 |
| 2024/10/08 | 2,547 | 2,551 | 2,544 | 2,546 | 29,650 |
| 2024/10/07 | 2,579 | 2,582 | 2,571 | 2,573 | 112,590 |
| 2024/10/04 | 2,546 | 2,560 | 2,542 | 2,552 | 9,450 |
| 2024/10/03 | 2,548 | 2,557 | 2,540 | 2,542 | 16,870 |
| 2024/10/02 | 2,533 | 2,557 | 2,533 | 2,539 | 27,230 |
| 2024/10/01 | 2,575 | 2,591 | 2,575 | 2,581 | 23,970 |
| 2024/09/30 | 2,595 | 2,595 | 2,570 | 2,571 | 77,420 |
| 2024/09/27 | 2,596 | 2,596 | 2,587 | 2,591 | 102,030 |
| 2024/09/26 | 2,566 | 2,605 | 2,566 | 2,605 | 77,680 |
| 2024/09/25 | 2,573 | 2,575 | 2,562 | 2,563 | 34,390 |
| 2024/09/24 | 2,555 | 2,568 | 2,554 | 2,568 | 42,170 |
| 2024/09/20 | 2,550 | 2,557 | 2,550 | 2,553 | 491,610 |
| 2024/09/19 | 2,517 | 2,536 | 2,508 | 2,536 | 63,930 |
| 2024/09/18 | 2,511 | 2,511 | 2,506 | 2,508 | 47,820 |
| 2024/09/17 | 2,527 | 2,527 | 2,501 | 2,508 | 63,810 |
| 2024/09/13 | 2,529 | 2,529 | 2,506 | 2,511 | 58,370 |
| 2024/09/12 | 2,482 | 2,494 | 2,482 | 2,494 | 48,800 |
| 2024/09/11 | 2,432 | 2,433 | 2,416 | 2,420 | 18,890 |
| 2024/09/10 | 2,427 | 2,427 | 2,403 | 2,403 | 35,270 |
| 2024/09/09 | 2,385 | 2,423 | 2,382 | 2,423 | 32,340 |
| 2024/09/06 | 2,454 | 2,454 | 2,422 | 2,435 | 27,420 |
| 2024/09/05 | 2,443 | 2,451 | 2,438 | 2,450 | 8,800 |
| 2024/09/04 | 2,446 | 2,449 | 2,430 | 2,433 | 111,910 |
| 2024/09/03 | 2,527 | 2,528 | 2,519 | 2,522 | 21,730 |
| 2024/09/02 | 2,530 | 2,533 | 2,524 | 2,529 | 39,870 |
| 2024/08/30 | 2,501 | 2,513 | 2,500 | 2,509 | 64,540 |
| 2024/08/29 | 2,475 | 2,493 | 2,474 | 2,493 | 53,070 |
| 2024/08/28 | 2,526 | 2,532 | 2,523 | 2,532 | 62,950 |
| 2024/08/27 | 2,520 | 2,531 | 2,519 | 2,531 | 64,170 |
| 2024/08/26 | 2,550 | 2,556 | 2,546 | 2,554 | 65,380 |
| 2024/08/23 | 2,531 | 2,544 | 2,529 | 2,536 | 76,850 |
| 2024/08/22 | 2,570 | 2,570 | 2,561 | 2,564 | 27,160 |
| 2024/08/21 | 2,550 | 2,563 | 2,550 | 2,555 | 28,070 |
| 2024/08/20 | 2,563 | 2,600 | 2,560 | 2,567 | 56,110 |
| 2024/08/19 | 2,538 | 2,540 | 2,527 | 2,536 | 91,060 |
| 2024/08/16 | 2,531 | 2,550 | 2,526 | 2,550 | 113,250 |
| 2024/08/15 | 2,467 | 2,483 | 2,465 | 2,478 | 23,090 |
| 2024/08/14 | 2,467 | 2,472 | 2,464 | 2,469 | 37,980 |
| 2024/08/13 | 2,409 | 2,417 | 2,407 | 2,417 | 64,250 |
| 2024/08/09 | 2,397 | 2,400 | 2,384 | 2,400 | 96,760 |
| 2024/08/08 | 2,308 | 2,336 | 2,308 | 2,317 | 27,290 |
| 2024/08/07 | 2,372 | 2,382 | 2,200 | 2,369 | 126,490 |
| 2024/08/06 | 2,367 | 2,419 | 2,360 | 2,375 | 565,460 |
| 2024/08/05 | 2,367 | 2,419 | 2,265 | 2,281 | 782,300 |
| 2024/08/02 | 2,448 | 2,526 | 2,419 | 2,500 | 228,780 |
| 2024/08/01 | 2,544 | 2,549 | 2,538 | 2,547 | 101,090 |
| 2024/07/31 | 2,455 | 2,570 | 2,455 | 2,570 | 20,100 |
| 2024/07/30 | 2,476 | 2,485 | 2,471 | 2,485 | 30,020 |
| 2024/07/29 | 2,488 | 2,501 | 2,488 | 2,499 | 43,340 |
| 2024/07/26 | 2,463 | 2,519 | 2,462 | 2,467 | 47,190 |
| 2024/07/25 | 2,493 | 2,497 | 2,485 | 2,489 | 42,400 |
| 2024/07/24 | 2,556 | 2,564 | 2,549 | 2,552 | 32,140 |
| 2024/07/23 | 2,581 | 2,581 | 2,573 | 2,575 | 42,380 |
| 2024/07/22 | 2,560 | 2,561 | 2,549 | 2,555 | 15,560 |
| 2024/07/19 | 2,576 | 2,579 | 2,567 | 2,578 | 55,300 |
| 2024/07/18 | 2,591 | 2,653 | 2,586 | 2,653 | 39,920 |
| 2024/07/17 | 2,656 | 2,656 | 2,647 | 2,653 | 75,900 |
| 2024/07/16 | 2,663 | 2,676 | 2,663 | 2,667 | 51,690 |
| 2024/07/12 | 2,639 | 2,654 | 2,632 | 2,642 | 120,370 |
| 2024/07/11 | 2,700 | 2,700 | 2,694 | 2,699 | 27,440 |
| 2024/07/10 | 2,675 | 2,678 | 2,673 | 2,675 | 37,450 |
| 2024/07/09 | 2,670 | 2,681 | 2,670 | 2,679 | 37,650 |
| 2024/07/08 | 2,650 | 2,662 | 2,650 | 2,660 | 108,050 |
| 2024/07/05 | 2,634 | 2,639 | 2,634 | 2,639 | 47,540 |
| 2024/07/04 | 2,634 | 2,638 | 2,634 | 2,637 | 19,690 |
| 2024/07/03 | 2,615 | 2,616 | 2,614 | 2,615 | 26,240 |
| 2024/07/02 | 2,585 | 2,587 | 2,580 | 2,585 | 17,100 |
| 2024/07/01 | 2,585 | 2,592 | 2,575 | 2,584 | 30,080 |
| 2024/06/28 | 2,596 | 2,602 | 2,594 | 2,597 | 26,450 |
| 2024/06/27 | 2,572 | 2,577 | 2,568 | 2,576 | 6,170 |
| 2024/06/26 | 2,577 | 2,584 | 2,576 | 2,584 | 19,980 |
| 2024/06/25 | 2,550 | 2,559 | 2,548 | 2,556 | 47,280 |
| 2024/06/24 | 2,582 | 2,584 | 2,571 | 2,581 | 53,820 |
| 2024/06/21 | 2,591 | 2,591 | 2,586 | 2,590 | 67,170 |
| 2024/06/20 | 2,614 | 2,624 | 2,611 | 2,622 | 125,420 |
| 2024/06/19 | 2,610 | 2,611 | 2,607 | 2,609 | 29,960 |
| 2024/06/18 | 2,607 | 2,608 | 2,600 | 2,604 | 42,540 |
| 2024/06/17 | 2,573 | 2,578 | 2,573 | 2,575 | 64,040 |
| 2024/06/14 | 2,555 | 2,570 | 2,555 | 2,570 | 26,600 |
| 2024/06/13 | 2,543 | 2,567 | 2,543 | 2,565 | 90,980 |
| 2024/06/12 | 2,517 | 2,519 | 2,515 | 2,517 | 32,900 |
| 2024/06/11 | 2,497 | 2,497 | 2,494 | 2,496 | 96,600 |
| 2024/06/10 | 2,496 | 2,496 | 2,485 | 2,489 | 53,660 |
| 2024/06/07 | 2,497 | 2,497 | 2,490 | 2,496 | 77,350 |
| 2024/06/06 | 2,500 | 2,500 | 2,492 | 2,496 | 41,840 |
| 2024/06/05 | 2,452 | 2,453 | 2,446 | 2,450 | 40,590 |
| 2024/06/04 | 2,448 | 2,448 | 2,437 | 2,437 | 14,560 |
| 2024/06/03 | 2,434 | 2,439 | 2,429 | 2,439 | 66,480 |
| 2024/05/31 | 2,452 | 2,452 | 2,419 | 2,450 | 14,920 |
| 2024/05/30 | 2,452 | 2,452 | 2,438 | 2,440 | 57,690 |
| 2024/05/29 | 2,476 | 2,476 | 2,465 | 2,466 | 22,980 |
| 2024/05/28 | 2,465 | 2,475 | 2,465 | 2,475 | 26,420 |
| 2024/05/27 | 2,463 | 2,465 | 2,462 | 2,464 | 14,160 |
| 2024/05/24 | 2,446 | 2,451 | 2,442 | 2,445 | 11,080 |
| 2024/05/23 | 2,467 | 2,481 | 2,466 | 2,478 | 144,020 |
| 2024/05/22 | 2,460 | 2,545 | 2,457 | 2,545 | 103,430 |
| 2024/05/21 | 2,444 | 2,452 | 2,444 | 2,449 | 36,630 |
| 2024/05/20 | 2,431 | 2,460 | 2,431 | 2,460 | 27,090 |
| 2024/05/17 | 2,439 | 2,441 | 2,436 | 2,441 | 39,120 |
| 2024/05/16 | 2,443 | 2,460 | 2,442 | 2,460 | 192,210 |
| 2024/05/15 | 2,399 | 2,407 | 2,399 | 2,405 | 27,540 |
| 2024/05/14 | 2,388 | 2,390 | 2,386 | 2,389 | 14,210 |
| 2024/05/13 | 2,382 | 2,392 | 2,382 | 2,392 | 45,260 |
| 2024/05/10 | 2,372 | 2,383 | 2,372 | 2,382 | 8,770 |
| 2024/05/09 | 2,373 | 2,375 | 2,371 | 2,372 | 9,930 |
| 2024/05/08 | 2,379 | 2,388 | 2,370 | 2,370 | 18,340 |
| 2024/05/07 | 2,373 | 2,376 | 2,373 | 2,373 | 43,960 |
| 2024/05/02 | 2,291 | 2,324 | 2,289 | 2,291 | 42,760 |
| 2024/05/01 | 2,297 | 2,297 | 2,287 | 2,291 | 23,430 |
| 2024/04/30 | 2,344 | 2,344 | 2,338 | 2,343 | 49,660 |
| 2024/04/26 | 2,323 | 2,325 | 2,321 | 2,325 | 20,620 |
| 2024/04/25 | 2,284 | 2,288 | 2,277 | 2,279 | 7,070 |
| 2024/04/24 | 2,314 | 2,325 | 2,313 | 2,321 | 42,110 |
| 2024/04/23 | 2,265 | 2,268 | 2,260 | 2,267 | 41,190 |
| 2024/04/22 | 2,256 | 2,345 | 2,249 | 2,345 | 49,210 |
| 2024/04/19 | 2,300 | 2,300 | 2,247 | 2,270 | 61,370 |
| 2024/04/18 | 2,313 | 2,323 | 2,313 | 2,323 | 60,900 |
| 2024/04/17 | 2,346 | 2,348 | 2,335 | 2,337 | 24,430 |
| 2024/04/16 | 2,339 | 2,341 | 2,330 | 2,336 | 34,640 |
| 2024/04/15 | 2,385 | 2,392 | 2,381 | 2,392 | 46,790 |
| 2024/04/12 | 2,413 | 2,421 | 2,413 | 2,421 | 183,780 |
| 2024/04/11 | 2,378 | 2,385 | 2,377 | 2,385 | 11,850 |
| 2024/04/10 | 2,394 | 2,407 | 2,394 | 2,407 | 7,770 |
| 2024/04/09 | 2,396 | 2,399 | 2,394 | 2,398 | 12,950 |
| 2024/04/08 | 2,396 | 2,399 | 2,373 | 2,396 | 17,510 |
| 2024/04/05 | 2,369 | 2,373 | 2,365 | 2,372 | 40,680 |
| 2024/04/04 | 2,417 | 2,417 | 2,413 | 2,414 | 4,290 |
| 2024/04/03 | 2,400 | 2,401 | 2,392 | 2,392 | 47,890 |
| 2024/04/02 | 2,420 | 2,433 | 2,417 | 2,420 | 11,930 |
| 2024/04/01 | 2,434 | 2,434 | 2,430 | 2,430 | 19,840 |
| 2024/03/29 | 2,413 | 2,422 | 2,410 | 2,414 | 7,840 |
| 2024/03/28 | 2,419 | 2,423 | 2,419 | 2,422 | 8,140 |
| 2024/03/27 | 2,423 | 2,427 | 2,421 | 2,426 | 48,200 |
| 2024/03/26 | 2,427 | 2,430 | 2,425 | 2,429 | 9,480 |
| 2024/03/25 | 2,433 | 2,435 | 2,429 | 2,429 | 12,550 |
| 2024/03/22 | 2,435 | 2,435 | 2,427 | 2,434 | 17,270 |
| 2024/03/21 | 2,433 | 2,437 | 2,430 | 2,437 | 39,380 |
| 2024/03/19 | 2,381 | 2,390 | 2,375 | 2,381 | 29,420 |
| 2024/03/18 | 2,369 | 2,378 | 2,366 | 2,378 | 34,450 |
| 2024/03/15 | 2,389 | 2,391 | 2,384 | 2,384 | 17,730 |
| 2024/03/14 | 2,405 | 2,407 | 2,403 | 2,407 | 11,850 |
| 2024/03/13 | 2,419 | 2,419 | 2,413 | 2,418 | 30,800 |
| 2024/03/12 | 2,395 | 2,401 | 2,392 | 2,401 | 38,680 |
| 2024/03/11 | 2,396 | 2,396 | 2,385 | 2,392 | 189,130 |
| 2024/03/08 | 2,424 | 2,429 | 2,416 | 2,428 | 90,370 |
| 2024/03/07 | 2,392 | 2,394 | 2,382 | 2,388 | 28,800 |
| 2024/03/06 | 2,384 | 2,389 | 2,383 | 2,389 | 62,720 |
| 2024/03/05 | 2,422 | 2,450 | 2,416 | 2,450 | 135,100 |
| 2024/03/04 | 2,436 | 2,439 | 2,433 | 2,437 | 94,980 |
| 2024/03/01 | 2,398 | 2,409 | 2,398 | 2,409 | 54,460 |
| 2024/02/29 | 2,375 | 2,382 | 2,373 | 2,382 | 77,280 |
| 2024/02/28 | 2,389 | 2,392 | 2,389 | 2,389 | 8,760 |
| 2024/02/27 | 2,384 | 2,386 | 2,380 | 2,381 | 10,860 |
| 2024/02/26 | 2,386 | 2,387 | 2,379 | 2,384 | 139,320 |
| 2024/02/22 | 2,360 | 2,364 | 2,350 | 2,362 | 115,970 |
| 2024/02/21 | 2,330 | 2,333 | 2,328 | 2,330 | 25,750 |
| 2024/02/20 | 2,356 | 2,356 | 2,345 | 2,346 | 136,230 |
| 2024/02/19 | 2,359 | 2,363 | 2,356 | 2,361 | 41,420 |
| 2024/02/16 | 2,388 | 2,388 | 2,378 | 2,381 | 70,780 |
| 2024/02/15 | 2,375 | 2,375 | 2,370 | 2,374 | 94,410 |
| 2024/02/14 | 2,347 | 2,350 | 2,345 | 2,348 | 312,760 |
| 2024/02/13 | 2,382 | 2,383 | 2,380 | 2,382 | 138,090 |
| 2024/02/09 | 2,372 | 2,373 | 2,367 | 2,371 | 45,710 |
| 2024/02/08 | 2,392 | 2,392 | 2,367 | 2,370 | 58,980 |
| 2024/02/07 | 2,357 | 2,370 | 2,348 | 2,359 | 24,720 |
| 2024/02/06 | 2,352 | 2,363 | 2,352 | 2,359 | 31,010 |
| 2024/02/05 | 2,356 | 2,386 | 2,350 | 2,353 | 83,060 |
| 2024/02/02 | 2,343 | 2,390 | 2,337 | 2,390 | 145,020 |
| 2024/02/01 | 2,299 | 2,340 | 2,299 | 2,301 | 153,030 |
| 2024/01/31 | 2,321 | 2,323 | 2,318 | 2,322 | 69,660 |
| 2024/01/30 | 2,358 | 2,360 | 2,356 | 2,359 | 257,590 |
| 2024/01/29 | 2,326 | 2,335 | 2,326 | 2,335 | 112,880 |
| 2024/01/26 | 2,335 | 2,335 | 2,326 | 2,333 | 208,840 |
| 2024/01/25 | 2,345 | 2,347 | 2,341 | 2,346 | 75,770 |
| 2024/01/24 | 2,339 | 2,344 | 2,338 | 2,342 | 67,260 |
| 2024/01/23 | 2,324 | 2,326 | 2,322 | 2,325 | 276,520 |
| 2024/01/22 | 2,326 | 2,336 | 2,324 | 2,333 | 275,630 |
| 2024/01/19 | 2,279 | 2,282 | 2,276 | 2,279 | 125,160 |
| 2024/01/18 | 2,238 | 2,242 | 2,237 | 2,241 | 132,050 |
| 2024/01/17 | 2,254 | 2,256 | 2,244 | 2,245 | 20,310 |
| 2024/01/16 | 2,250 | 2,250 | 2,241 | 2,242 | 102,070 |
| 2024/01/15 | 2,251 | 2,257 | 2,250 | 2,255 | 108,830 |
| 2024/01/12 | 2,254 | 2,254 | 2,248 | 2,251 | 126,040 |
| 2024/01/11 | 2,253 | 2,260 | 2,253 | 2,260 | 201,990 |
| 2024/01/10 | 2,236 | 2,239 | 2,234 | 2,234 | 31,850 |
| 2024/01/09 | 2,229 | 2,230 | 2,227 | 2,228 | 210,980 |
| 2024/01/05 | 2,186 | 2,187 | 2,181 | 2,181 | 169,230 |
| 2024/01/04 | 2,201 | 2,203 | 2,195 | 2,199 | 551,460 |