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)日経平均高配当株50指数連動型ETF(1489)の株価時系列情報

(NEXT FUNDS)日経平均高配当株50指数連動型ETF(1489)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
2024/04/25 2,268 2,281 2,246 2,249 527,913
2024/04/24 2,282 2,287 2,265 2,287 432,773
2024/04/23 2,275 2,281 2,257 2,265 393,836
2024/04/22 2,245 2,267 2,239 2,263 525,517
2024/04/19 2,228 2,238 2,203 2,226 1,080,012
2024/04/18 2,210 2,247 2,208 2,240 332,803
2024/04/17 2,252 2,255 2,218 2,222 845,975
2024/04/16 2,294 2,301 2,243 2,250 869,000
2024/04/15 2,286 2,316 2,275 2,316 538,739
2024/04/12 2,301 2,307 2,290 2,305 457,153
2024/04/11 2,265 2,302 2,262 2,301 493,392
2024/04/10 2,286 2,286 2,275 2,280 342,474
2024/04/09 2,280 2,292 2,274 2,290 382,627
2024/04/08 2,268 2,282 2,264 2,274 611,468
2024/04/05 2,253 2,261 2,240 2,259 823,946
2024/04/04 2,267 2,281 2,255 2,271 969,886
2024/04/03 2,260 2,289 2,249 2,270 997,313
2024/04/02 2,282 2,290 2,251 2,260 1,007,915
2024/04/01 2,312 2,318 2,253 2,263 1,385,237
2024/03/29 2,314 2,320 2,297 2,315 712,733
2024/03/28 2,320 2,330 2,295 2,300 1,068,772
2024/03/27 2,312 2,325 2,310 2,310 864,053
2024/03/26 2,301 2,305 2,292 2,299 637,827
2024/03/25 2,317 2,319 2,299 2,301 633,480
2024/03/22 2,315 2,329 2,288 2,322 1,037,744
2024/03/21 2,290 2,304 2,278 2,304 1,079,203
2024/03/19 2,242 2,275 2,242 2,264 1,005,487
2024/03/18 2,237 2,250 2,221 2,247 614,291
2024/03/15 2,196 2,225 2,196 2,215 588,513
2024/03/14 2,192 2,206 2,188 2,206 418,464
2024/03/13 2,219 2,221 2,173 2,188 610,538
2024/03/12 2,193 2,196 2,162 2,192 1,008,152
2024/03/11 2,262 2,263 2,188 2,215 1,306,913
2024/03/08 2,269 2,284 2,243 2,271 891,919
2024/03/07 2,265 2,281 2,250 2,257 888,900
2024/03/06 2,241 2,256 2,233 2,255 577,073
2024/03/05 2,231 2,246 2,227 2,243 432,050
2024/03/04 2,269 2,269 2,229 2,234 975,728
2024/03/01 2,219 2,257 2,217 2,255 1,036,146
2024/02/29 2,216 2,222 2,200 2,216 661,780
2024/02/28 2,218 2,224 2,199 2,208 989,961
2024/02/27 2,205 2,232 2,203 2,216 893,227
2024/02/26 2,216 2,220 2,193 2,206 850,767
2024/02/22 2,201 2,215 2,199 2,208 729,297
2024/02/21 2,190 2,199 2,177 2,188 1,045,831
2024/02/20 2,206 2,208 2,183 2,190 895,852
2024/02/19 2,172 2,198 2,172 2,198 1,116,888
2024/02/16 2,139 2,177 2,137 2,169 1,110,230
2024/02/15 2,135 2,142 2,120 2,127 443,626
2024/02/14 2,125 2,126 2,105 2,120 889,727
2024/02/13 2,100 2,128 2,092 2,128 1,493,088
2024/02/09 2,100 2,106 2,080 2,085 1,171,511
2024/02/08 2,120 2,120 2,098 2,105 492,965
2024/02/07 2,092 2,113 2,089 2,113 374,780
2024/02/06 2,115 2,117 2,091 2,095 481,045
2024/02/05 2,126 2,127 2,102 2,114 351,245
2024/02/02 2,121 2,121 2,086 2,102 1,109,211
2024/02/01 2,125 2,132 2,108 2,115 641,112
2024/01/31 2,114 2,137 2,106 2,137 459,640
2024/01/30 2,119 2,121 2,107 2,114 350,577
2024/01/29 2,100 2,119 2,097 2,116 484,708
2024/01/26 2,110 2,110 2,078 2,081 705,020
2024/01/25 2,106 2,117 2,101 2,110 421,874
2024/01/24 2,099 2,107 2,092 2,103 547,757
2024/01/23 2,108 2,121 2,090 2,098 971,444
2024/01/22 2,100 2,105 2,080 2,105 666,643
2024/01/19 2,107 2,107 2,071 2,080 861,187
2024/01/18 2,117 2,119 2,073 2,078 731,366
2024/01/17 2,097 2,149 2,090 2,118 1,261,527
2024/01/17 1 -> 30.00 分割
2024/01/16 62,600 62,700 62,030 62,410 44,864
2024/01/15 61,200 62,490 61,050 62,380 56,595
2024/01/12 60,880 61,260 60,630 60,880 31,177
2024/01/11 60,600 61,220 60,580 60,740 47,642
2024/01/10 59,910 60,280 59,740 60,100 31,589
2024/01/09 60,500 60,790 59,780 59,940 48,691
2024/01/05 59,560 60,420 59,560 60,270 46,482
2024/01/04 58,500 59,310 57,880 59,260 66,874
2023/12/29 57,980 58,270 57,600 57,840 26,638
2023/12/28 57,950 57,980 57,520 57,900 22,315
2023/12/27 57,430 57,960 57,430 57,900 27,729
2023/12/26 57,330 57,340 56,850 57,070 22,689
2023/12/25 57,930 58,190 57,020 57,100 23,712
2023/12/22 57,360 57,870 57,340 57,770 26,026
2023/12/21 56,970 57,240 56,700 57,100 17,330
2023/12/20 56,810 57,600 56,710 57,340 30,895
2023/12/19 56,460 56,980 56,100 56,770 21,417
2023/12/18 56,230 56,520 55,700 56,470 28,993
2023/12/15 56,190 56,770 55,980 56,580 20,490
2023/12/14 57,280 57,500 55,950 56,160 72,496
2023/12/13 57,900 57,900 57,280 57,540 20,866
2023/12/12 58,190 58,290 57,740 57,840 14,318
2023/12/11 57,970 58,090 57,620 58,010 18,810
2023/12/08 57,800 57,900 57,030 57,170 52,511
2023/12/07 58,240 58,280 57,950 58,180 25,762
2023/12/06 57,860 58,700 57,860 58,630 30,353
2023/12/05 58,160 58,400 57,740 57,940 14,214
2023/12/04 58,540 58,550 57,870 58,240 18,908
2023/12/01 58,550 58,770 58,360 58,660 34,161
2023/11/30 57,730 58,270 57,520 58,240 16,614
2023/11/29 58,400 58,570 57,850 57,910 19,127
2023/11/28 58,830 58,840 58,450 58,690 23,837
2023/11/27 58,700 58,930 58,410 58,690 29,828
2023/11/24 58,280 58,480 58,200 58,470 19,178
2023/11/22 57,430 58,130 57,430 57,970 14,910
2023/11/21 57,810 57,840 57,300 57,700 18,091
2023/11/20 58,080 58,540 57,700 57,880 20,179
2023/11/17 57,150 58,040 57,040 58,020 19,135
2023/11/16 57,550 57,890 57,290 57,520 16,693
2023/11/15 58,100 58,100 57,370 57,530 19,638
2023/11/14 57,420 57,690 57,360 57,530 16,190
2023/11/13 57,090 57,150 56,770 57,070 15,675
2023/11/10 55,750 56,800 55,750 56,790 21,393
2023/11/09 55,350 56,330 55,050 56,230 22,648
2023/11/08 57,100 57,100 55,020 55,420 61,866
2023/11/07 57,540 57,610 56,910 57,050 21,332
2023/11/06 58,360 58,500 57,390 57,530 38,435
2023/11/02 58,500 58,500 57,390 57,690 22,778
2023/11/01 57,510 57,970 57,340 57,920 28,239
2023/10/31 56,700 56,820 55,850 56,580 17,106
2023/10/30 56,690 56,690 55,880 56,020 21,596
2023/10/27 55,940 56,840 55,880 56,810 16,578
2023/10/26 56,000 56,350 55,710 55,790 16,516
2023/10/25 56,210 56,670 56,100 56,320 17,931
2023/10/24 56,040 56,100 54,650 55,910 54,805
2023/10/23 56,560 56,560 56,090 56,120 22,190
2023/10/20 56,410 56,910 56,240 56,850 14,374
2023/10/19 56,720 57,100 56,450 56,680 18,622
2023/10/18 57,250 57,500 56,950 57,440 14,179
2023/10/17 57,300 57,440 56,720 56,960 17,636
2023/10/16 56,860 57,160 56,600 56,730 22,754
2023/10/13 57,470 57,690 56,950 57,120 24,436
2023/10/12 57,520 57,830 57,330 57,830 21,993
2023/10/11 57,920 57,920 57,380 57,410 29,509
2023/10/10 56,940 58,000 56,910 57,930 32,964
2023/10/06 57,200 57,600 55,960 55,990 43,515
2023/10/05 57,750 58,090 55,830 57,030 62,738
2023/10/04 58,000 58,960 57,400 57,760 57,276
2023/10/03 59,590 59,600 58,550 59,370 32,847
2023/10/02 60,920 60,920 59,760 59,820 40,490
2023/09/29 61,060 61,110 59,180 60,150 69,119
2023/09/28 60,510 60,990 60,010 60,390 36,901
2023/09/27 60,120 60,200 59,700 60,140 32,667
2023/09/26 60,290 60,480 59,930 60,350 24,519
2023/09/25 60,750 60,750 59,980 60,210 48,031
2023/09/22 60,430 60,800 59,880 60,530 52,934
2023/09/21 60,810 61,310 60,730 60,800 29,952
2023/09/20 61,450 61,630 60,640 60,800 51,449
2023/09/19 60,180 61,230 60,140 61,230 53,515
2023/09/15 60,390 61,000 59,870 60,250 57,992
2023/09/14 59,500 60,000 59,270 60,000 47,825
2023/09/13 58,630 59,240 58,630 59,050 43,231
2023/09/12 58,490 58,500 57,940 58,460 31,259
2023/09/11 58,040 58,260 57,800 58,160 29,759
2023/09/08 57,680 58,140 57,540 57,580 34,620
2023/09/07 58,100 58,550 57,990 58,070 35,240
2023/09/06 57,840 58,420 57,820 58,090 33,525
2023/09/05 57,870 57,870 57,210 57,710 50,594
2023/09/04 56,910 57,760 56,860 57,760 40,154
2023/09/01 55,670 56,630 55,660 56,560 30,797
2023/08/31 55,400 55,780 55,350 55,670 13,102
2023/08/30 55,600 55,690 55,350 55,400 23,697
2023/08/29 55,450 55,520 55,080 55,290 22,027
2023/08/28 54,910 55,230 54,780 55,230 28,722
2023/08/25 54,260 54,500 54,190 54,420 22,853
2023/08/24 54,300 54,640 54,200 54,550 19,862
2023/08/23 53,840 54,280 53,640 54,250 12,654
2023/08/22 53,700 54,030 53,500 54,030 18,747
2023/08/21 53,350 53,700 53,350 53,350 15,356
2023/08/18 53,100 53,570 53,100 53,320 21,346
2023/08/17 53,320 53,540 52,700 53,530 29,923
2023/08/16 54,110 54,120 53,590 53,630 36,786
2023/08/15 54,740 54,890 54,540 54,630 11,646
2023/08/14 54,940 55,190 54,230 54,390 22,910
2023/08/10 54,010 54,930 54,010 54,910 18,766
2023/08/09 54,330 54,360 53,850 54,020 11,215
2023/08/08 54,030 54,240 53,930 54,170 15,450
2023/08/07 53,670 53,920 53,530 53,840 10,355
2023/08/04 53,100 53,800 53,100 53,790 34,496
2023/08/03 53,390 53,570 53,120 53,200 22,456
2023/08/02 54,020 54,220 53,500 53,660 38,948
2023/08/01 54,500 54,710 54,220 54,490 26,191
2023/07/31 54,500 54,500 54,040 54,300 31,147
2023/07/28 52,910 53,680 52,900 53,570 23,868
2023/07/27 52,880 53,350 52,850 53,330 15,266
2023/07/26 53,000 53,020 52,560 52,920 13,639
2023/07/25 52,760 53,010 52,700 53,010 12,157
2023/07/24 52,500 52,760 52,300 52,670 13,358
2023/07/21 52,430 52,540 52,140 52,380 7,072
2023/07/20 52,490 52,810 52,240 52,320 17,946
2023/07/19 52,100 52,310 52,040 52,300 15,044
2023/07/18 51,300 51,690 51,240 51,690 11,683
2023/07/14 51,370 51,500 50,940 51,350 11,513
2023/07/13 51,390 51,460 50,950 51,370 13,412
2023/07/12 51,500 51,700 51,000 51,260 14,450
2023/07/11 51,850 51,860 51,180 51,280 17,424
2023/07/10 51,810 52,200 51,490 51,670 15,255
2023/07/07 52,050 52,200 51,510 51,880 29,083
2023/07/06 52,500 52,690 52,250 52,610 18,386
2023/07/05 52,800 52,970 52,590 52,800 17,590
2023/07/04 52,600 52,750 52,460 52,750 13,557

このページの先頭へ