(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 |
|---|---|---|---|---|---|
| 2022/12/30 | 43,480 | 43,490 | 43,260 | 43,450 | 6,708 |
| 2022/12/29 | 43,630 | 43,720 | 42,960 | 43,360 | 8,900 |
| 2022/12/28 | 43,870 | 43,940 | 43,670 | 43,790 | 8,690 |
| 2022/12/27 | 43,750 | 43,760 | 43,510 | 43,750 | 9,209 |
| 2022/12/26 | 43,490 | 43,490 | 43,250 | 43,470 | 10,734 |
| 2022/12/23 | 43,170 | 43,360 | 42,910 | 43,360 | 5,352 |
| 2022/12/22 | 43,110 | 43,210 | 42,800 | 43,190 | 8,767 |
| 2022/12/21 | 43,100 | 43,400 | 42,770 | 42,870 | 10,284 |
| 2022/12/20 | 42,550 | 42,950 | 42,430 | 42,790 | 8,705 |
| 2022/12/19 | 42,470 | 42,600 | 42,400 | 42,450 | 6,208 |
| 2022/12/16 | 42,700 | 43,000 | 42,490 | 42,540 | 7,106 |
| 2022/12/15 | 42,760 | 42,980 | 42,700 | 42,950 | 3,301 |
| 2022/12/14 | 42,750 | 42,810 | 42,520 | 42,770 | 2,606 |
| 2022/12/13 | 42,700 | 42,700 | 42,480 | 42,660 | 5,306 |
| 2022/12/12 | 42,430 | 42,450 | 42,260 | 42,450 | 3,789 |
| 2022/12/09 | 42,340 | 42,520 | 42,250 | 42,360 | 2,042 |
| 2022/12/08 | 42,180 | 42,280 | 41,830 | 42,260 | 3,316 |
| 2022/12/07 | 41,990 | 42,370 | 41,990 | 42,260 | 4,167 |
| 2022/12/06 | 42,050 | 42,150 | 41,860 | 42,020 | 4,398 |
| 2022/12/05 | 42,170 | 42,170 | 41,620 | 42,170 | 13,256 |
| 2022/12/02 | 42,550 | 42,790 | 41,650 | 42,590 | 10,469 |
| 2022/12/01 | 43,260 | 43,390 | 42,590 | 42,650 | 10,510 |
| 2022/11/30 | 42,870 | 43,000 | 42,720 | 43,000 | 4,543 |
| 2022/11/29 | 42,800 | 42,870 | 42,480 | 42,860 | 4,863 |
| 2022/11/28 | 43,280 | 43,350 | 42,600 | 42,850 | 5,108 |
| 2022/11/25 | 43,140 | 43,250 | 42,930 | 43,250 | 4,053 |
| 2022/11/24 | 42,730 | 43,210 | 42,720 | 43,130 | 5,243 |
| 2022/11/22 | 41,980 | 42,500 | 41,980 | 42,450 | 8,144 |
| 2022/11/21 | 41,830 | 41,890 | 41,630 | 41,890 | 2,396 |
| 2022/11/18 | 41,700 | 41,950 | 41,660 | 41,720 | 4,326 |
| 2022/11/17 | 41,630 | 41,700 | 41,480 | 41,630 | 2,659 |
| 2022/11/16 | 41,700 | 41,700 | 41,340 | 41,570 | 2,942 |
| 2022/11/15 | 41,400 | 41,700 | 41,350 | 41,680 | 2,600 |
| 2022/11/14 | 41,790 | 41,790 | 41,260 | 41,740 | 3,705 |
| 2022/11/11 | 42,000 | 42,000 | 41,520 | 41,650 | 4,222 |
| 2022/11/10 | 41,470 | 41,550 | 41,350 | 41,540 | 2,411 |
| 2022/11/09 | 41,610 | 41,710 | 41,490 | 41,620 | 2,866 |
| 2022/11/08 | 41,340 | 41,610 | 41,280 | 41,560 | 6,620 |
| 2022/11/07 | 40,920 | 41,250 | 40,920 | 41,160 | 3,503 |
| 2022/11/04 | 40,870 | 40,920 | 40,430 | 40,730 | 3,085 |
| 2022/11/02 | 40,650 | 41,100 | 40,650 | 40,880 | 3,911 |
| 2022/11/01 | 40,450 | 40,660 | 40,390 | 40,660 | 4,269 |
| 2022/10/31 | 40,110 | 40,170 | 39,930 | 40,130 | 5,267 |
| 2022/10/28 | 39,950 | 40,000 | 39,740 | 39,770 | 5,859 |
| 2022/10/27 | 40,490 | 40,490 | 39,930 | 39,940 | 6,513 |
| 2022/10/26 | 40,700 | 40,700 | 40,480 | 40,500 | 3,877 |
| 2022/10/25 | 40,100 | 40,610 | 40,100 | 40,560 | 4,621 |
| 2022/10/24 | 40,280 | 40,300 | 40,030 | 40,100 | 2,012 |
| 2022/10/21 | 40,030 | 40,030 | 39,720 | 39,820 | 7,055 |
| 2022/10/20 | 40,000 | 40,070 | 39,920 | 40,060 | 1,947 |
| 2022/10/19 | 40,080 | 40,160 | 39,960 | 40,070 | 1,873 |
| 2022/10/18 | 40,240 | 40,250 | 39,880 | 40,030 | 4,766 |
| 2022/10/17 | 40,020 | 40,090 | 39,810 | 39,890 | 5,869 |
| 2022/10/14 | 40,100 | 40,280 | 39,800 | 40,170 | 7,986 |
| 2022/10/13 | 39,560 | 39,560 | 39,320 | 39,400 | 5,659 |
| 2022/10/12 | 39,720 | 39,720 | 39,370 | 39,630 | 6,435 |
| 2022/10/11 | 39,830 | 39,990 | 39,630 | 39,750 | 6,299 |
| 2022/10/07 | 39,920 | 40,070 | 39,810 | 40,020 | 5,337 |
| 2022/10/06 | 40,350 | 40,540 | 40,300 | 40,340 | 5,176 |
| 2022/10/05 | 41,300 | 41,380 | 41,010 | 41,010 | 15,806 |
| 2022/10/04 | 40,350 | 41,100 | 40,300 | 41,050 | 11,445 |
| 2022/10/03 | 39,640 | 39,890 | 39,250 | 39,860 | 8,900 |
| 2022/09/30 | 40,120 | 40,120 | 39,490 | 39,720 | 7,887 |
| 2022/09/29 | 40,170 | 40,200 | 39,760 | 40,110 | 4,776 |
| 2022/09/28 | 39,950 | 39,990 | 39,290 | 39,530 | 15,720 |
| 2022/09/27 | 40,160 | 40,500 | 40,050 | 40,330 | 7,689 |
| 2022/09/26 | 40,990 | 40,990 | 39,910 | 40,190 | 26,675 |
| 2022/09/22 | 41,300 | 41,480 | 41,200 | 41,380 | 8,795 |
| 2022/09/21 | 41,510 | 41,710 | 41,450 | 41,620 | 2,322 |
| 2022/09/20 | 41,790 | 41,820 | 41,640 | 41,650 | 3,213 |
| 2022/09/16 | 41,500 | 41,670 | 41,430 | 41,670 | 3,712 |
| 2022/09/15 | 41,740 | 41,740 | 41,490 | 41,660 | 2,256 |
| 2022/09/14 | 41,420 | 41,780 | 41,390 | 41,740 | 4,885 |
| 2022/09/13 | 41,820 | 42,010 | 41,770 | 41,930 | 6,860 |
| 2022/09/12 | 42,100 | 42,100 | 41,720 | 41,820 | 1,889 |
| 2022/09/09 | 41,680 | 41,860 | 41,550 | 41,810 | 4,724 |
| 2022/09/08 | 41,230 | 41,530 | 41,150 | 41,490 | 2,553 |
| 2022/09/07 | 41,300 | 41,300 | 40,820 | 40,940 | 20,618 |
| 2022/09/06 | 41,360 | 41,470 | 41,300 | 41,380 | 2,347 |
| 2022/09/05 | 41,350 | 41,450 | 41,160 | 41,360 | 5,090 |
| 2022/09/02 | 41,440 | 41,440 | 41,090 | 41,320 | 5,000 |
| 2022/09/01 | 41,840 | 41,840 | 41,350 | 41,350 | 5,349 |
| 2022/08/31 | 41,900 | 41,950 | 41,710 | 41,860 | 6,119 |
| 2022/08/30 | 41,820 | 42,130 | 41,820 | 42,100 | 1,907 |
| 2022/08/29 | 41,470 | 41,760 | 41,350 | 41,730 | 5,625 |
| 2022/08/26 | 41,990 | 42,130 | 41,920 | 41,920 | 3,558 |
| 2022/08/25 | 41,830 | 41,920 | 41,750 | 41,880 | 6,242 |
| 2022/08/24 | 41,810 | 41,840 | 41,680 | 41,740 | 2,053 |
| 2022/08/23 | 41,610 | 41,730 | 41,520 | 41,560 | 3,281 |
| 2022/08/22 | 41,520 | 41,790 | 41,430 | 41,700 | 1,513 |
| 2022/08/19 | 41,630 | 41,650 | 41,500 | 41,610 | 1,571 |
| 2022/08/18 | 41,650 | 41,660 | 41,470 | 41,520 | 1,934 |
| 2022/08/17 | 41,480 | 41,700 | 41,410 | 41,650 | 2,671 |
| 2022/08/16 | 41,300 | 41,300 | 41,110 | 41,120 | 2,955 |
| 2022/08/15 | 41,550 | 41,560 | 41,330 | 41,560 | 3,224 |
| 2022/08/12 | 41,300 | 41,550 | 41,250 | 41,510 | 4,605 |
| 2022/08/10 | 40,820 | 40,900 | 40,600 | 40,830 | 3,437 |
| 2022/08/09 | 40,800 | 40,920 | 40,650 | 40,810 | 2,056 |
| 2022/08/08 | 40,630 | 40,870 | 40,600 | 40,850 | 3,881 |
| 2022/08/05 | 40,260 | 40,600 | 40,220 | 40,540 | 2,150 |
| 2022/08/04 | 40,600 | 40,600 | 40,280 | 40,370 | 5,906 |
| 2022/08/03 | 40,710 | 40,740 | 40,560 | 40,720 | 3,137 |
| 2022/08/02 | 41,030 | 41,030 | 40,550 | 40,830 | 5,682 |
| 2022/08/01 | 41,090 | 41,270 | 41,030 | 41,270 | 3,226 |
| 2022/07/29 | 41,140 | 41,200 | 40,920 | 40,920 | 1,832 |
| 2022/07/28 | 41,150 | 41,200 | 40,970 | 41,020 | 2,102 |
| 2022/07/27 | 40,940 | 41,140 | 40,900 | 41,140 | 3,146 |
| 2022/07/26 | 40,960 | 41,140 | 40,920 | 40,990 | 2,227 |
| 2022/07/25 | 40,880 | 40,970 | 40,740 | 40,810 | 7,555 |
| 2022/07/22 | 40,930 | 40,960 | 40,760 | 40,960 | 3,499 |
| 2022/07/21 | 40,850 | 40,940 | 40,660 | 40,900 | 2,191 |
| 2022/07/20 | 40,990 | 40,990 | 40,720 | 40,990 | 4,170 |
| 2022/07/19 | 40,190 | 40,330 | 40,090 | 40,330 | 5,080 |
| 2022/07/15 | 40,140 | 40,140 | 39,570 | 39,770 | 5,405 |
| 2022/07/14 | 40,140 | 40,140 | 39,820 | 40,090 | 2,976 |
| 2022/07/13 | 40,100 | 40,200 | 40,010 | 40,140 | 1,934 |
| 2022/07/12 | 40,520 | 40,530 | 40,000 | 40,100 | 3,326 |
| 2022/07/11 | 40,720 | 40,720 | 40,410 | 40,520 | 3,620 |
| 2022/07/08 | 39,920 | 40,330 | 39,810 | 40,170 | 7,295 |
| 2022/07/07 | 39,650 | 39,690 | 39,200 | 39,630 | 5,238 |
| 2022/07/06 | 40,100 | 40,200 | 39,150 | 39,390 | 12,493 |
| 2022/07/05 | 40,480 | 40,560 | 40,370 | 40,510 | 6,394 |
| 2022/07/04 | 40,450 | 40,450 | 39,980 | 40,400 | 3,490 |
| 2022/07/01 | 40,450 | 40,450 | 39,700 | 39,900 | 10,592 |
| 2022/06/30 | 40,600 | 40,980 | 40,250 | 40,450 | 4,159 |
| 2022/06/29 | 40,890 | 41,150 | 40,700 | 40,700 | 2,962 |
| 2022/06/28 | 40,490 | 40,940 | 40,490 | 40,870 | 6,919 |
| 2022/06/27 | 40,650 | 40,650 | 40,230 | 40,460 | 2,893 |
| 2022/06/24 | 40,200 | 40,200 | 39,850 | 40,130 | 7,343 |
| 2022/06/23 | 40,200 | 40,460 | 40,130 | 40,150 | 7,070 |
| 2022/06/22 | 40,800 | 40,900 | 40,290 | 40,360 | 6,888 |
| 2022/06/21 | 40,450 | 40,730 | 40,060 | 40,640 | 9,346 |
| 2022/06/20 | 40,430 | 40,440 | 39,680 | 39,790 | 5,304 |
| 2022/06/17 | 40,610 | 40,610 | 40,150 | 40,510 | 15,529 |
| 2022/06/16 | 40,910 | 41,390 | 40,870 | 41,090 | 3,299 |
| 2022/06/15 | 41,050 | 41,190 | 40,800 | 40,820 | 5,138 |
| 2022/06/14 | 40,860 | 41,500 | 40,820 | 41,500 | 6,292 |
| 2022/06/13 | 41,350 | 41,380 | 41,140 | 41,340 | 6,079 |
| 2022/06/10 | 42,000 | 42,080 | 41,690 | 41,750 | 7,342 |
| 2022/06/09 | 41,960 | 42,100 | 41,830 | 42,040 | 1,739 |
| 2022/06/08 | 41,780 | 42,000 | 41,780 | 42,000 | 4,686 |
| 2022/06/07 | 41,530 | 41,910 | 41,520 | 41,700 | 6,091 |
| 2022/06/06 | 41,400 | 41,430 | 41,170 | 41,350 | 1,786 |
| 2022/06/03 | 41,500 | 41,500 | 41,050 | 41,190 | 2,096 |
| 2022/06/02 | 41,190 | 41,230 | 41,000 | 41,220 | 1,828 |
| 2022/06/01 | 40,950 | 41,240 | 40,950 | 41,200 | 1,793 |
| 2022/05/31 | 40,900 | 41,050 | 40,650 | 40,700 | 3,451 |
| 2022/05/30 | 40,960 | 40,960 | 40,600 | 40,810 | 2,035 |
| 2022/05/27 | 40,750 | 40,750 | 40,570 | 40,690 | 1,360 |
| 2022/05/26 | 40,490 | 40,510 | 40,300 | 40,390 | 1,875 |
| 2022/05/25 | 40,270 | 40,340 | 40,090 | 40,170 | 894 |
| 2022/05/24 | 40,360 | 40,460 | 40,100 | 40,130 | 4,978 |
| 2022/05/23 | 40,210 | 40,250 | 39,890 | 40,250 | 9,162 |
| 2022/05/20 | 39,000 | 39,790 | 39,000 | 39,640 | 2,252 |
| 2022/05/19 | 39,200 | 39,490 | 38,930 | 39,380 | 3,528 |
| 2022/05/18 | 39,750 | 39,790 | 39,530 | 39,690 | 1,631 |
| 2022/05/17 | 39,910 | 39,910 | 39,380 | 39,480 | 4,738 |
| 2022/05/16 | 40,050 | 40,050 | 39,280 | 39,540 | 2,491 |
| 2022/05/13 | 39,500 | 39,590 | 38,990 | 39,460 | 2,204 |
| 2022/05/12 | 39,440 | 39,800 | 39,220 | 39,470 | 2,815 |
| 2022/05/11 | 39,870 | 39,890 | 39,270 | 39,630 | 2,441 |
| 2022/05/10 | 40,340 | 40,360 | 39,650 | 40,220 | 4,954 |
| 2022/05/09 | 40,740 | 40,800 | 40,440 | 40,790 | 2,065 |
| 2022/05/06 | 39,980 | 40,870 | 39,980 | 40,700 | 2,708 |
| 2022/05/02 | 40,150 | 40,200 | 39,690 | 39,920 | 1,857 |
| 2022/04/28 | 39,550 | 39,990 | 39,270 | 39,990 | 1,632 |
| 2022/04/27 | 39,150 | 39,350 | 38,950 | 39,230 | 3,084 |
| 2022/04/26 | 40,060 | 40,080 | 39,300 | 39,430 | 1,797 |
| 2022/04/25 | 40,000 | 40,400 | 39,500 | 39,720 | 2,880 |
| 2022/04/22 | 40,380 | 40,400 | 40,080 | 40,170 | 878 |
| 2022/04/21 | 40,550 | 40,710 | 40,440 | 40,530 | 875 |
| 2022/04/20 | 40,510 | 40,630 | 40,340 | 40,630 | 2,063 |
| 2022/04/19 | 40,160 | 40,300 | 39,970 | 40,300 | 2,046 |
| 2022/04/18 | 39,690 | 39,840 | 39,420 | 39,830 | 1,710 |
| 2022/04/15 | 39,520 | 39,900 | 39,490 | 39,800 | 1,322 |
| 2022/04/14 | 39,450 | 39,800 | 39,430 | 39,790 | 1,214 |
| 2022/04/13 | 39,350 | 39,350 | 38,930 | 39,220 | 11,152 |
| 2022/04/12 | 39,010 | 39,380 | 38,890 | 39,060 | 9,780 |
| 2022/04/11 | 39,030 | 39,310 | 39,030 | 39,190 | 1,059 |
| 2022/04/08 | 39,000 | 39,000 | 38,650 | 38,880 | 2,151 |
| 2022/04/07 | 39,300 | 39,300 | 38,530 | 38,800 | 5,050 |
| 2022/04/06 | 40,100 | 40,360 | 40,000 | 40,000 | 1,937 |
| 2022/04/05 | 41,400 | 41,440 | 40,930 | 41,020 | 9,051 |
| 2022/04/04 | 40,960 | 41,240 | 40,860 | 41,200 | 7,493 |
| 2022/04/01 | 40,820 | 41,020 | 40,600 | 40,980 | 10,212 |
| 2022/03/31 | 41,360 | 41,400 | 41,050 | 41,110 | 844 |
| 2022/03/30 | 41,610 | 41,750 | 41,110 | 41,380 | 3,084 |
| 2022/03/29 | 41,580 | 41,600 | 41,410 | 41,580 | 1,682 |
| 2022/03/28 | 41,670 | 41,730 | 41,250 | 41,530 | 3,364 |
| 2022/03/25 | 41,860 | 41,860 | 41,330 | 41,440 | 5,972 |
| 2022/03/24 | 41,290 | 41,530 | 41,210 | 41,480 | 2,602 |
| 2022/03/23 | 41,440 | 41,740 | 41,340 | 41,670 | 5,227 |
| 2022/03/22 | 40,480 | 41,370 | 40,480 | 41,230 | 5,355 |
| 2022/03/18 | 39,920 | 40,220 | 39,920 | 40,210 | 1,850 |
| 2022/03/17 | 39,800 | 39,950 | 39,610 | 39,870 | 3,935 |
| 2022/03/16 | 39,270 | 39,490 | 39,180 | 39,350 | 1,701 |
| 2022/03/15 | 39,230 | 39,250 | 38,820 | 39,100 | 2,522 |
| 2022/03/14 | 38,900 | 39,260 | 38,870 | 39,030 | 2,493 |
| 2022/03/11 | 38,220 | 38,620 | 38,220 | 38,620 | 1,084 |
| 2022/03/10 | 37,670 | 38,420 | 37,670 | 38,360 | 3,162 |
| 2022/03/09 | 37,570 | 37,730 | 37,120 | 37,200 | 2,079 |
| 2022/03/08 | 38,210 | 38,240 | 37,010 | 37,070 | 5,864 |
| 2022/03/07 | 38,680 | 38,790 | 38,260 | 38,520 | 1,633 |
| 2022/03/04 | 39,140 | 39,190 | 38,600 | 38,830 | 1,458 |
| 2022/03/03 | 38,670 | 39,170 | 38,670 | 39,100 | 3,688 |
| 2022/03/02 | 38,540 | 38,540 | 38,050 | 38,130 | 4,449 |
| 2022/03/01 | 38,920 | 39,000 | 38,600 | 38,600 | 2,657 |
| 2022/02/28 | 39,040 | 39,040 | 38,200 | 38,630 | 2,374 |
| 2022/02/25 | 38,370 | 38,440 | 38,140 | 38,340 | 2,556 |
| 2022/02/24 | 38,740 | 38,890 | 38,200 | 38,580 | 4,186 |
| 2022/02/22 | 39,050 | 39,140 | 38,720 | 38,900 | 3,409 |
| 2022/02/21 | 39,390 | 39,580 | 39,260 | 39,550 | 1,282 |
| 2022/02/18 | 39,950 | 39,950 | 39,520 | 39,690 | 1,968 |
| 2022/02/17 | 39,800 | 39,920 | 39,640 | 39,870 | 1,512 |
| 2022/02/16 | 39,900 | 39,900 | 39,620 | 39,800 | 4,011 |
| 2022/02/15 | 39,900 | 39,900 | 39,200 | 39,320 | 3,466 |
| 2022/02/14 | 39,580 | 39,910 | 39,460 | 39,830 | 1,831 |
| 2022/02/10 | 39,910 | 39,910 | 39,600 | 39,740 | 1,707 |
| 2022/02/09 | 39,930 | 40,080 | 39,670 | 39,670 | 5,274 |
| 2022/02/08 | 39,490 | 39,920 | 39,470 | 39,790 | 6,662 |
| 2022/02/07 | 39,150 | 39,470 | 39,020 | 39,390 | 2,119 |
| 2022/02/04 | 38,810 | 39,220 | 38,810 | 39,080 | 3,758 |
| 2022/02/03 | 38,560 | 39,000 | 38,560 | 38,750 | 2,079 |
| 2022/02/02 | 38,290 | 38,650 | 38,250 | 38,550 | 3,361 |
| 2022/02/01 | 38,350 | 38,420 | 38,110 | 38,110 | 692 |
| 2022/01/31 | 38,220 | 38,450 | 37,960 | 38,210 | 1,594 |
| 2022/01/28 | 37,880 | 38,210 | 37,830 | 38,210 | 1,430 |
| 2022/01/27 | 37,880 | 38,300 | 37,450 | 37,590 | 5,080 |
| 2022/01/26 | 38,100 | 38,300 | 37,850 | 37,870 | 1,822 |
| 2022/01/25 | 38,160 | 38,160 | 37,710 | 37,970 | 1,892 |
| 2022/01/24 | 37,890 | 38,450 | 37,890 | 38,390 | 891 |
| 2022/01/21 | 37,860 | 38,000 | 37,400 | 37,910 | 1,847 |
| 2022/01/20 | 38,160 | 38,500 | 37,910 | 38,270 | 2,826 |
| 2022/01/19 | 38,540 | 38,850 | 38,150 | 38,280 | 2,278 |
| 2022/01/18 | 39,270 | 39,430 | 38,750 | 38,930 | 3,646 |
| 2022/01/17 | 39,030 | 39,530 | 39,030 | 39,130 | 1,508 |
| 2022/01/14 | 39,300 | 39,300 | 38,700 | 39,020 | 3,457 |
| 2022/01/13 | 38,980 | 39,310 | 38,980 | 39,310 | 2,031 |
| 2022/01/12 | 38,550 | 38,980 | 38,550 | 38,950 | 9,214 |
| 2022/01/11 | 38,160 | 38,590 | 38,000 | 38,530 | 2,254 |
| 2022/01/07 | 37,910 | 38,300 | 37,910 | 38,150 | 1,413 |
| 2022/01/06 | 37,940 | 38,100 | 37,700 | 37,840 | 2,850 |
| 2022/01/05 | 37,730 | 38,070 | 37,730 | 38,050 | 4,024 |
| 2022/01/04 | 36,980 | 37,400 | 36,980 | 37,390 | 2,735 |