(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 |
|---|---|---|---|---|---|
| 2026/02/24 | 3,303 | 3,304 | 3,261 | 3,304 | 704,826 |
| 2026/02/20 | 3,310 | 3,310 | 3,274 | 3,291 | 770,068 |
| 2026/02/19 | 3,294 | 3,329 | 3,281 | 3,321 | 566,606 |
| 2026/02/18 | 3,268 | 3,294 | 3,260 | 3,285 | 459,670 |
| 2026/02/17 | 3,260 | 3,274 | 3,237 | 3,247 | 557,839 |
| 2026/02/16 | 3,314 | 3,314 | 3,252 | 3,252 | 911,141 |
| 2026/02/13 | 3,310 | 3,314 | 3,275 | 3,284 | 974,232 |
| 2026/02/12 | 3,315 | 3,338 | 3,306 | 3,331 | 768,114 |
| 2026/02/10 | 3,256 | 3,308 | 3,252 | 3,305 | 821,430 |
| 2026/02/09 | 3,340 | 3,350 | 3,234 | 3,239 | 1,632,670 |
| 2026/02/06 | 3,138 | 3,200 | 3,125 | 3,200 | 1,004,297 |
| 2026/02/05 | 3,182 | 3,192 | 3,133 | 3,154 | 796,600 |
| 2026/02/04 | 3,086 | 3,147 | 3,072 | 3,145 | 944,954 |
| 2026/02/03 | 3,039 | 3,076 | 3,033 | 3,072 | 543,395 |
| 2026/02/02 | 3,067 | 3,072 | 2,985 | 2,990 | 1,679,240 |
| 2026/01/30 | 3,020 | 3,024 | 2,998 | 3,021 | 730,740 |
| 2026/01/29 | 2,975 | 3,008 | 2,947 | 2,999 | 1,044,248 |
| 2026/01/28 | 2,978 | 2,989 | 2,964 | 2,975 | 736,783 |
| 2026/01/27 | 2,987 | 3,002 | 2,963 | 2,994 | 827,913 |
| 2026/01/26 | 2,997 | 3,006 | 2,985 | 2,991 | 1,654,371 |
| 2026/01/23 | 3,059 | 3,064 | 3,039 | 3,050 | 391,675 |
| 2026/01/22 | 3,065 | 3,065 | 3,044 | 3,050 | 475,349 |
| 2026/01/21 | 3,016 | 3,030 | 3,002 | 3,024 | 1,067,030 |
| 2026/01/20 | 3,077 | 3,077 | 3,051 | 3,062 | 645,894 |
| 2026/01/19 | 3,083 | 3,085 | 3,039 | 3,084 | 797,836 |
| 2026/01/16 | 3,098 | 3,102 | 3,075 | 3,086 | 882,814 |
| 2026/01/15 | 3,078 | 3,106 | 3,066 | 3,102 | 793,119 |
| 2026/01/14 | 3,041 | 3,070 | 3,031 | 3,068 | 794,865 |
| 2026/01/13 | 3,027 | 3,029 | 3,000 | 3,016 | 1,055,870 |
| 2026/01/09 | 2,930 | 2,961 | 2,926 | 2,960 | 424,164 |
| 2026/01/08 | 2,922 | 2,940 | 2,910 | 2,921 | 415,070 |
| 2026/01/07 | 2,922 | 2,936 | 2,910 | 2,927 | 596,778 |
| 2026/01/06 | 2,903 | 2,938 | 2,903 | 2,938 | 766,341 |
| 2026/01/05 | 2,878 | 2,905 | 2,877 | 2,895 | 878,070 |
| 2025/12/30 | 2,866 | 2,867 | 2,853 | 2,859 | 367,527 |
| 2025/12/29 | 2,861 | 2,869 | 2,853 | 2,864 | 502,012 |
| 2025/12/26 | 2,859 | 2,860 | 2,843 | 2,851 | 473,337 |
| 2025/12/25 | 2,859 | 2,859 | 2,838 | 2,853 | 298,377 |
| 2025/12/24 | 2,856 | 2,860 | 2,837 | 2,841 | 775,633 |
| 2025/12/23 | 2,845 | 2,857 | 2,841 | 2,851 | 417,300 |
| 2025/12/22 | 2,849 | 2,849 | 2,834 | 2,836 | 696,682 |
| 2025/12/19 | 2,814 | 2,830 | 2,806 | 2,824 | 386,009 |
| 2025/12/18 | 2,813 | 2,813 | 2,796 | 2,812 | 691,492 |
| 2025/12/17 | 2,806 | 2,810 | 2,784 | 2,804 | 629,346 |
| 2025/12/16 | 2,859 | 2,860 | 2,810 | 2,815 | 707,887 |
| 2025/12/15 | 2,851 | 2,864 | 2,842 | 2,864 | 517,205 |
| 2025/12/12 | 2,824 | 2,848 | 2,821 | 2,845 | 749,686 |
| 2025/12/11 | 2,830 | 2,831 | 2,796 | 2,804 | 454,387 |
| 2025/12/10 | 2,799 | 2,821 | 2,799 | 2,807 | 368,990 |
| 2025/12/09 | 2,785 | 2,793 | 2,778 | 2,780 | 297,639 |
| 2025/12/08 | 2,769 | 2,786 | 2,756 | 2,784 | 314,919 |
| 2025/12/05 | 2,778 | 2,781 | 2,750 | 2,757 | 457,141 |
| 2025/12/04 | 2,746 | 2,794 | 2,744 | 2,788 | 592,738 |
| 2025/12/03 | 2,763 | 2,767 | 2,743 | 2,750 | 569,477 |
| 2025/12/02 | 2,764 | 2,768 | 2,751 | 2,758 | 572,583 |
| 2025/12/01 | 2,781 | 2,782 | 2,745 | 2,751 | 652,935 |
| 2025/11/28 | 2,764 | 2,782 | 2,757 | 2,780 | 442,299 |
| 2025/11/27 | 2,767 | 2,772 | 2,758 | 2,760 | 346,264 |
| 2025/11/26 | 2,728 | 2,756 | 2,722 | 2,753 | 532,968 |
| 2025/11/25 | 2,734 | 2,734 | 2,694 | 2,713 | 495,671 |
| 2025/11/21 | 2,662 | 2,710 | 2,661 | 2,708 | 467,914 |
| 2025/11/20 | 2,692 | 2,705 | 2,687 | 2,700 | 596,346 |
| 2025/11/19 | 2,657 | 2,669 | 2,632 | 2,651 | 407,706 |
| 2025/11/18 | 2,689 | 2,704 | 2,647 | 2,650 | 579,961 |
| 2025/11/17 | 2,716 | 2,724 | 2,698 | 2,706 | 319,142 |
| 2025/11/14 | 2,680 | 2,718 | 2,675 | 2,716 | 402,047 |
| 2025/11/13 | 2,690 | 2,704 | 2,689 | 2,700 | 333,594 |
| 2025/11/12 | 2,641 | 2,679 | 2,641 | 2,677 | 388,055 |
| 2025/11/11 | 2,639 | 2,639 | 2,619 | 2,633 | 280,220 |
| 2025/11/10 | 2,625 | 2,635 | 2,616 | 2,635 | 571,634 |
| 2025/11/07 | 2,586 | 2,612 | 2,580 | 2,611 | 541,499 |
| 2025/11/06 | 2,587 | 2,608 | 2,587 | 2,596 | 582,981 |
| 2025/11/05 | 2,583 | 2,586 | 2,526 | 2,581 | 824,104 |
| 2025/11/04 | 2,602 | 2,625 | 2,589 | 2,597 | 719,341 |
| 2025/10/31 | 2,604 | 2,612 | 2,580 | 2,592 | 506,856 |
| 2025/10/30 | 2,567 | 2,595 | 2,565 | 2,590 | 504,061 |
| 2025/10/29 | 2,598 | 2,598 | 2,565 | 2,565 | 489,744 |
| 2025/10/28 | 2,626 | 2,626 | 2,588 | 2,592 | 516,570 |
| 2025/10/27 | 2,603 | 2,627 | 2,602 | 2,627 | 606,298 |
| 2025/10/24 | 2,583 | 2,589 | 2,576 | 2,586 | 207,135 |
| 2025/10/23 | 2,570 | 2,580 | 2,561 | 2,580 | 338,602 |
| 2025/10/22 | 2,558 | 2,583 | 2,555 | 2,579 | 423,371 |
| 2025/10/21 | 2,560 | 2,567 | 2,549 | 2,553 | 359,327 |
| 2025/10/20 | 2,535 | 2,550 | 2,524 | 2,550 | 349,023 |
| 2025/10/17 | 2,500 | 2,513 | 2,496 | 2,498 | 460,895 |
| 2025/10/16 | 2,529 | 2,532 | 2,512 | 2,521 | 311,674 |
| 2025/10/15 | 2,505 | 2,512 | 2,498 | 2,507 | 421,343 |
| 2025/10/14 | 2,480 | 2,516 | 2,468 | 2,483 | 1,235,991 |
| 2025/10/10 | 2,553 | 2,553 | 2,514 | 2,530 | 566,149 |
| 2025/10/09 | 2,563 | 2,569 | 2,556 | 2,562 | 414,754 |
| 2025/10/08 | 2,578 | 2,586 | 2,559 | 2,567 | 341,468 |
| 2025/10/07 | 2,560 | 2,582 | 2,557 | 2,560 | 792,750 |
| 2025/10/06 | 2,601 | 2,601 | 2,551 | 2,555 | 793,702 |
| 2025/10/03 | 2,535 | 2,564 | 2,535 | 2,548 | 613,705 |
| 2025/10/02 | 2,588 | 2,588 | 2,520 | 2,560 | 512,757 |
| 2025/10/01 | 2,592 | 2,595 | 2,564 | 2,574 | 374,400 |
| 2025/09/30 | 2,580 | 2,594 | 2,567 | 2,586 | 302,725 |
| 2025/09/29 | 2,625 | 2,625 | 2,582 | 2,590 | 449,650 |
| 2025/09/26 | 2,600 | 2,618 | 2,592 | 2,605 | 383,937 |
| 2025/09/25 | 2,592 | 2,601 | 2,587 | 2,594 | 403,171 |
| 2025/09/24 | 2,596 | 2,600 | 2,574 | 2,582 | 444,150 |
| 2025/09/22 | 2,578 | 2,590 | 2,573 | 2,587 | 375,502 |
| 2025/09/19 | 2,592 | 2,606 | 2,565 | 2,580 | 578,165 |
| 2025/09/18 | 2,597 | 2,597 | 2,568 | 2,584 | 414,691 |
| 2025/09/17 | 2,601 | 2,601 | 2,570 | 2,583 | 335,310 |
| 2025/09/16 | 2,602 | 2,612 | 2,596 | 2,602 | 576,478 |
| 2025/09/12 | 2,605 | 2,609 | 2,593 | 2,596 | 278,366 |
| 2025/09/11 | 2,597 | 2,602 | 2,582 | 2,586 | 407,924 |
| 2025/09/10 | 2,592 | 2,597 | 2,581 | 2,597 | 381,081 |
| 2025/09/09 | 2,623 | 2,627 | 2,589 | 2,599 | 719,138 |
| 2025/09/08 | 2,614 | 2,625 | 2,596 | 2,625 | 416,570 |
| 2025/09/05 | 2,584 | 2,596 | 2,574 | 2,590 | 431,974 |
| 2025/09/04 | 2,540 | 2,560 | 2,535 | 2,558 | 205,848 |
| 2025/09/03 | 2,562 | 2,563 | 2,528 | 2,531 | 339,503 |
| 2025/09/02 | 2,536 | 2,558 | 2,532 | 2,554 | 412,464 |
| 2025/09/01 | 2,514 | 2,535 | 2,509 | 2,526 | 535,812 |
| 2025/08/29 | 2,522 | 2,523 | 2,515 | 2,519 | 206,633 |
| 2025/08/28 | 2,504 | 2,524 | 2,501 | 2,522 | 187,624 |
| 2025/08/27 | 2,510 | 2,513 | 2,501 | 2,507 | 278,694 |
| 2025/08/26 | 2,531 | 2,531 | 2,498 | 2,509 | 786,265 |
| 2025/08/25 | 2,542 | 2,550 | 2,526 | 2,534 | 341,646 |
| 2025/08/22 | 2,515 | 2,524 | 2,504 | 2,522 | 273,119 |
| 2025/08/21 | 2,509 | 2,512 | 2,497 | 2,506 | 290,567 |
| 2025/08/20 | 2,505 | 2,519 | 2,500 | 2,505 | 596,411 |
| 2025/08/19 | 2,500 | 2,508 | 2,490 | 2,504 | 524,392 |
| 2025/08/18 | 2,490 | 2,503 | 2,490 | 2,497 | 367,558 |
| 2025/08/15 | 2,459 | 2,489 | 2,459 | 2,489 | 339,564 |
| 2025/08/14 | 2,469 | 2,473 | 2,453 | 2,460 | 386,971 |
| 2025/08/13 | 2,481 | 2,491 | 2,473 | 2,480 | 855,029 |
| 2025/08/12 | 2,447 | 2,480 | 2,447 | 2,473 | 953,523 |
| 2025/08/08 | 2,412 | 2,442 | 2,409 | 2,436 | 1,008,424 |
| 2025/08/07 | 2,391 | 2,407 | 2,386 | 2,403 | 544,750 |
| 2025/08/06 | 2,367 | 2,397 | 2,365 | 2,394 | 457,698 |
| 2025/08/05 | 2,355 | 2,374 | 2,349 | 2,367 | 456,232 |
| 2025/08/04 | 2,331 | 2,350 | 2,322 | 2,350 | 521,514 |
| 2025/08/01 | 2,362 | 2,384 | 2,361 | 2,377 | 519,716 |
| 2025/07/31 | 2,347 | 2,363 | 2,347 | 2,361 | 293,134 |
| 2025/07/30 | 2,340 | 2,348 | 2,335 | 2,345 | 255,330 |
| 2025/07/29 | 2,348 | 2,348 | 2,333 | 2,336 | 409,945 |
| 2025/07/28 | 2,361 | 2,365 | 2,354 | 2,360 | 262,791 |
| 2025/07/25 | 2,378 | 2,380 | 2,360 | 2,365 | 390,518 |
| 2025/07/24 | 2,375 | 2,394 | 2,371 | 2,391 | 901,636 |
| 2025/07/23 | 2,309 | 2,367 | 2,309 | 2,356 | 1,688,219 |
| 2025/07/22 | 2,270 | 2,284 | 2,258 | 2,269 | 366,345 |
| 2025/07/18 | 2,281 | 2,283 | 2,266 | 2,270 | 213,461 |
| 2025/07/17 | 2,261 | 2,276 | 2,260 | 2,272 | 176,674 |
| 2025/07/16 | 2,280 | 2,280 | 2,265 | 2,268 | 182,512 |
| 2025/07/15 | 2,290 | 2,297 | 2,278 | 2,279 | 220,131 |
| 2025/07/14 | 2,284 | 2,293 | 2,274 | 2,285 | 287,733 |
| 2025/07/11 | 2,268 | 2,291 | 2,268 | 2,284 | 450,895 |
| 2025/07/10 | 2,272 | 2,272 | 2,252 | 2,255 | 178,795 |
| 2025/07/09 | 2,257 | 2,276 | 2,254 | 2,272 | 599,154 |
| 2025/07/08 | 2,234 | 2,250 | 2,233 | 2,245 | 517,683 |
| 2025/07/07 | 2,262 | 2,265 | 2,235 | 2,235 | 370,440 |
| 2025/07/04 | 2,278 | 2,283 | 2,261 | 2,262 | 304,747 |
| 2025/07/03 | 2,260 | 2,279 | 2,255 | 2,275 | 490,121 |
| 2025/07/02 | 2,240 | 2,262 | 2,235 | 2,260 | 400,330 |
| 2025/07/01 | 2,249 | 2,255 | 2,238 | 2,247 | 286,790 |
| 2025/06/30 | 2,263 | 2,267 | 2,253 | 2,258 | 666,390 |
| 2025/06/27 | 2,241 | 2,255 | 2,239 | 2,246 | 326,825 |
| 2025/06/26 | 2,216 | 2,232 | 2,216 | 2,231 | 362,463 |
| 2025/06/25 | 2,226 | 2,227 | 2,209 | 2,217 | 373,940 |
| 2025/06/24 | 2,226 | 2,235 | 2,217 | 2,219 | 411,054 |
| 2025/06/23 | 2,223 | 2,223 | 2,204 | 2,220 | 390,096 |
| 2025/06/20 | 2,241 | 2,244 | 2,227 | 2,227 | 317,518 |
| 2025/06/19 | 2,254 | 2,254 | 2,235 | 2,244 | 331,153 |
| 2025/06/18 | 2,237 | 2,257 | 2,237 | 2,257 | 368,069 |
| 2025/06/17 | 2,245 | 2,248 | 2,237 | 2,246 | 428,272 |
| 2025/06/16 | 2,254 | 2,263 | 2,246 | 2,251 | 696,593 |
| 2025/06/13 | 2,251 | 2,251 | 2,231 | 2,233 | 505,355 |
| 2025/06/12 | 2,256 | 2,261 | 2,247 | 2,253 | 236,097 |
| 2025/06/11 | 2,255 | 2,259 | 2,247 | 2,257 | 358,512 |
| 2025/06/10 | 2,256 | 2,263 | 2,246 | 2,253 | 307,171 |
| 2025/06/09 | 2,258 | 2,264 | 2,251 | 2,253 | 236,974 |
| 2025/06/06 | 2,248 | 2,255 | 2,244 | 2,248 | 271,903 |
| 2025/06/05 | 2,258 | 2,259 | 2,237 | 2,239 | 491,368 |
| 2025/06/04 | 2,276 | 2,280 | 2,271 | 2,275 | 271,819 |
| 2025/06/03 | 2,269 | 2,275 | 2,259 | 2,266 | 184,948 |
| 2025/06/02 | 2,287 | 2,287 | 2,263 | 2,269 | 336,119 |
| 2025/05/30 | 2,266 | 2,299 | 2,266 | 2,295 | 255,753 |
| 2025/05/29 | 2,271 | 2,294 | 2,269 | 2,289 | 486,013 |
| 2025/05/28 | 2,274 | 2,276 | 2,258 | 2,258 | 277,950 |
| 2025/05/27 | 2,243 | 2,258 | 2,237 | 2,258 | 182,369 |
| 2025/05/26 | 2,244 | 2,251 | 2,236 | 2,245 | 229,308 |
| 2025/05/23 | 2,231 | 2,242 | 2,230 | 2,235 | 173,689 |
| 2025/05/22 | 2,228 | 2,233 | 2,217 | 2,231 | 295,735 |
| 2025/05/21 | 2,243 | 2,254 | 2,238 | 2,241 | 235,066 |
| 2025/05/20 | 2,253 | 2,255 | 2,231 | 2,233 | 282,817 |
| 2025/05/19 | 2,247 | 2,251 | 2,237 | 2,244 | 212,766 |
| 2025/05/16 | 2,247 | 2,254 | 2,239 | 2,248 | 295,700 |
| 2025/05/15 | 2,250 | 2,258 | 2,239 | 2,243 | 287,189 |
| 2025/05/14 | 2,274 | 2,274 | 2,240 | 2,262 | 256,588 |
| 2025/05/13 | 2,285 | 2,289 | 2,259 | 2,269 | 763,202 |
| 2025/05/12 | 2,241 | 2,242 | 2,224 | 2,239 | 756,415 |
| 2025/05/09 | 2,226 | 2,235 | 2,219 | 2,232 | 584,365 |
| 2025/05/08 | 2,207 | 2,210 | 2,187 | 2,207 | 337,999 |
| 2025/05/07 | 2,208 | 2,213 | 2,198 | 2,208 | 585,903 |
| 2025/05/02 | 2,204 | 2,220 | 2,198 | 2,199 | 458,835 |
| 2025/05/01 | 2,203 | 2,205 | 2,185 | 2,203 | 329,262 |
| 2025/04/30 | 2,221 | 2,228 | 2,180 | 2,201 | 757,424 |