(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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,322 | 2,340 | 2,306 | 2,318 | 823,897 |
| 2024/07/25 | 2,342 | 2,346 | 2,316 | 2,318 | 1,344,783 |
| 2024/07/24 | 2,411 | 2,414 | 2,374 | 2,377 | 883,659 |
| 2024/07/23 | 2,424 | 2,432 | 2,415 | 2,425 | 422,890 |
| 2024/07/22 | 2,423 | 2,424 | 2,400 | 2,400 | 538,193 |
| 2024/07/19 | 2,439 | 2,439 | 2,410 | 2,426 | 546,181 |
| 2024/07/18 | 2,449 | 2,464 | 2,437 | 2,448 | 538,930 |
| 2024/07/17 | 2,461 | 2,473 | 2,460 | 2,465 | 317,030 |
| 2024/07/16 | 2,448 | 2,461 | 2,444 | 2,450 | 392,023 |
| 2024/07/12 | 2,435 | 2,460 | 2,430 | 2,460 | 755,444 |
| 2024/07/11 | 2,471 | 2,482 | 2,464 | 2,471 | 476,493 |
| 2024/07/10 | 2,441 | 2,458 | 2,438 | 2,456 | 410,956 |
| 2024/07/09 | 2,438 | 2,446 | 2,421 | 2,437 | 430,989 |
| 2024/07/08 | 2,464 | 2,464 | 2,438 | 2,441 | 639,177 |
| 2024/07/05 | 2,490 | 2,495 | 2,460 | 2,464 | 516,205 |
| 2024/07/04 | 2,468 | 2,495 | 2,467 | 2,494 | 744,909 |
| 2024/07/03 | 2,469 | 2,471 | 2,451 | 2,469 | 631,029 |
| 2024/07/02 | 2,430 | 2,473 | 2,430 | 2,467 | 1,020,509 |
| 2024/07/01 | 2,422 | 2,430 | 2,411 | 2,427 | 568,585 |
| 2024/06/28 | 2,390 | 2,402 | 2,386 | 2,397 | 503,192 |
| 2024/06/27 | 2,379 | 2,386 | 2,370 | 2,376 | 315,410 |
| 2024/06/26 | 2,380 | 2,390 | 2,371 | 2,379 | 592,873 |
| 2024/06/25 | 2,342 | 2,383 | 2,341 | 2,380 | 885,034 |
| 2024/06/24 | 2,320 | 2,333 | 2,313 | 2,326 | 407,219 |
| 2024/06/21 | 2,318 | 2,339 | 2,318 | 2,320 | 670,164 |
| 2024/06/20 | 2,314 | 2,316 | 2,294 | 2,307 | 551,018 |
| 2024/06/19 | 2,316 | 2,324 | 2,310 | 2,317 | 375,013 |
| 2024/06/18 | 2,322 | 2,322 | 2,298 | 2,308 | 461,283 |
| 2024/06/17 | 2,331 | 2,335 | 2,298 | 2,299 | 1,053,595 |
| 2024/06/14 | 2,321 | 2,355 | 2,316 | 2,351 | 565,101 |
| 2024/06/13 | 2,380 | 2,386 | 2,326 | 2,326 | 1,028,003 |
| 2024/06/12 | 2,380 | 2,380 | 2,361 | 2,363 | 621,610 |
| 2024/06/11 | 2,408 | 2,418 | 2,381 | 2,384 | 588,060 |
| 2024/06/10 | 2,392 | 2,403 | 2,391 | 2,400 | 418,768 |
| 2024/06/07 | 2,381 | 2,391 | 2,375 | 2,384 | 318,316 |
| 2024/06/06 | 2,397 | 2,398 | 2,366 | 2,381 | 402,848 |
| 2024/06/05 | 2,392 | 2,401 | 2,357 | 2,363 | 1,132,465 |
| 2024/06/04 | 2,440 | 2,452 | 2,413 | 2,421 | 928,715 |
| 2024/06/03 | 2,422 | 2,452 | 2,422 | 2,450 | 701,185 |
| 2024/05/31 | 2,374 | 2,410 | 2,368 | 2,407 | 712,645 |
| 2024/05/30 | 2,365 | 2,375 | 2,342 | 2,367 | 843,971 |
| 2024/05/29 | 2,398 | 2,411 | 2,377 | 2,380 | 527,556 |
| 2024/05/28 | 2,380 | 2,396 | 2,373 | 2,391 | 339,500 |
| 2024/05/27 | 2,353 | 2,378 | 2,352 | 2,378 | 575,882 |
| 2024/05/24 | 2,320 | 2,349 | 2,316 | 2,345 | 433,688 |
| 2024/05/23 | 2,347 | 2,348 | 2,313 | 2,348 | 431,679 |
| 2024/05/22 | 2,356 | 2,359 | 2,340 | 2,341 | 352,833 |
| 2024/05/21 | 2,368 | 2,378 | 2,353 | 2,353 | 1,087,015 |
| 2024/05/20 | 2,330 | 2,360 | 2,327 | 2,359 | 860,931 |
| 2024/05/17 | 2,300 | 2,323 | 2,299 | 2,323 | 459,419 |
| 2024/05/16 | 2,335 | 2,339 | 2,286 | 2,312 | 1,503,520 |
| 2024/05/15 | 2,333 | 2,347 | 2,326 | 2,328 | 625,173 |
| 2024/05/14 | 2,320 | 2,328 | 2,300 | 2,325 | 459,510 |
| 2024/05/13 | 2,325 | 2,328 | 2,314 | 2,323 | 355,975 |
| 2024/05/10 | 2,285 | 2,342 | 2,285 | 2,330 | 845,236 |
| 2024/05/09 | 2,284 | 2,297 | 2,274 | 2,291 | 360,824 |
| 2024/05/08 | 2,299 | 2,303 | 2,272 | 2,277 | 464,356 |
| 2024/05/07 | 2,312 | 2,314 | 2,285 | 2,299 | 453,344 |
| 2024/05/02 | 2,293 | 2,302 | 2,283 | 2,300 | 490,569 |
| 2024/05/01 | 2,306 | 2,307 | 2,284 | 2,298 | 534,914 |
| 2024/04/30 | 2,296 | 2,325 | 2,285 | 2,325 | 843,884 |
| 2024/04/26 | 2,252 | 2,277 | 2,244 | 2,277 | 453,124 |
| 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 |