(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 |
|---|---|---|---|---|---|
| 2026/06/17 | 3,234 | 3,274 | 3,227 | 3,253 | 517,642 |
| 2026/06/16 | 3,260 | 3,260 | 3,235 | 3,251 | 446,245 |
| 2026/06/15 | 3,249 | 3,306 | 3,241 | 3,265 | 1,066,907 |
| 2026/06/12 | 3,197 | 3,215 | 3,177 | 3,199 | 1,800,590 |
| 2026/06/11 | 3,121 | 3,151 | 3,097 | 3,151 | 752,943 |
| 2026/06/10 | 3,208 | 3,208 | 3,145 | 3,161 | 1,242,332 |
| 2026/06/09 | 3,216 | 3,239 | 3,196 | 3,200 | 984,254 |
| 2026/06/08 | 3,188 | 3,210 | 3,160 | 3,191 | 1,294,216 |
| 2026/06/05 | 3,240 | 3,258 | 3,227 | 3,240 | 846,834 |
| 2026/06/04 | 3,229 | 3,241 | 3,210 | 3,226 | 620,371 |
| 2026/06/03 | 3,219 | 3,268 | 3,213 | 3,257 | 663,661 |
| 2026/06/02 | 3,197 | 3,206 | 3,159 | 3,202 | 753,195 |
| 2026/06/01 | 3,255 | 3,255 | 3,206 | 3,224 | 812,529 |
| 2026/05/29 | 3,222 | 3,286 | 3,222 | 3,255 | 550,697 |
| 2026/05/28 | 3,228 | 3,235 | 3,192 | 3,209 | 676,681 |
| 2026/05/27 | 3,250 | 3,273 | 3,232 | 3,240 | 406,436 |
| 2026/05/26 | 3,240 | 3,254 | 3,220 | 3,248 | 595,570 |
| 2026/05/25 | 3,238 | 3,254 | 3,213 | 3,236 | 785,396 |
| 2026/05/22 | 3,217 | 3,226 | 3,194 | 3,216 | 411,472 |
| 2026/05/21 | 3,218 | 3,238 | 3,210 | 3,210 | 685,165 |
| 2026/05/20 | 3,237 | 3,237 | 3,166 | 3,188 | 748,409 |
| 2026/05/19 | 3,225 | 3,241 | 3,207 | 3,230 | 311,743 |
| 2026/05/18 | 3,251 | 3,252 | 3,195 | 3,195 | 757,740 |
| 2026/05/15 | 3,270 | 3,290 | 3,226 | 3,252 | 562,426 |
| 2026/05/14 | 3,281 | 3,281 | 3,254 | 3,264 | 384,582 |
| 2026/05/13 | 3,226 | 3,283 | 3,221 | 3,283 | 534,991 |
| 2026/05/12 | 3,201 | 3,239 | 3,194 | 3,215 | 644,836 |
| 2026/05/11 | 3,169 | 3,206 | 3,168 | 3,186 | 575,552 |
| 2026/05/08 | 3,190 | 3,190 | 3,135 | 3,167 | 563,627 |
| 2026/05/07 | 3,156 | 3,233 | 3,143 | 3,198 | 1,322,568 |
| 2026/05/01 | 3,100 | 3,125 | 3,059 | 3,118 | 778,680 |
| 2026/04/30 | 3,107 | 3,110 | 3,074 | 3,108 | 508,329 |
| 2026/04/28 | 3,076 | 3,124 | 3,065 | 3,121 | 766,885 |
| 2026/04/27 | 3,061 | 3,075 | 3,029 | 3,060 | 1,302,806 |
| 2026/04/24 | 3,096 | 3,101 | 3,075 | 3,084 | 480,829 |
| 2026/04/23 | 3,091 | 3,102 | 3,055 | 3,082 | 838,856 |
| 2026/04/22 | 3,136 | 3,137 | 3,095 | 3,100 | 746,349 |
| 2026/04/21 | 3,152 | 3,154 | 3,131 | 3,139 | 447,628 |
| 2026/04/20 | 3,185 | 3,185 | 3,145 | 3,149 | 593,869 |
| 2026/04/17 | 3,189 | 3,189 | 3,157 | 3,165 | 512,557 |
| 2026/04/16 | 3,192 | 3,210 | 3,187 | 3,197 | 681,965 |
| 2026/04/15 | 3,209 | 3,209 | 3,175 | 3,182 | 737,823 |
| 2026/04/14 | 3,201 | 3,204 | 3,171 | 3,176 | 486,364 |
| 2026/04/13 | 3,193 | 3,213 | 3,165 | 3,176 | 529,535 |
| 2026/04/10 | 3,200 | 3,223 | 3,193 | 3,195 | 700,540 |
| 2026/04/09 | 3,242 | 3,248 | 3,200 | 3,200 | 679,876 |
| 2026/04/08 | 3,254 | 3,255 | 3,210 | 3,225 | 1,096,801 |
| 2026/04/07 | 3,172 | 3,187 | 3,149 | 3,151 | 454,133 |
| 2026/04/06 | 3,173 | 3,186 | 3,160 | 3,160 | 810,719 |
| 2026/04/03 | 3,193 | 3,213 | 3,188 | 3,202 | 956,082 |
| 2026/03/27 | 3,143 | 3,195 | 3,136 | 3,180 | 618,786 |
| 2026/03/26 | 3,161 | 3,173 | 3,128 | 3,160 | 490,248 |
| 2026/03/25 | 3,150 | 3,166 | 3,135 | 3,153 | 740,462 |
| 2026/03/24 | 3,089 | 3,091 | 3,052 | 3,080 | 664,795 |
| 2026/03/23 | 3,042 | 3,042 | 2,975 | 3,001 | 2,220,065 |
| 2026/03/19 | 3,141 | 3,157 | 3,110 | 3,110 | 844,591 |
| 2026/03/18 | 3,158 | 3,203 | 3,150 | 3,203 | 546,768 |
| 2026/03/17 | 3,111 | 3,140 | 3,097 | 3,108 | 591,411 |
| 2026/03/16 | 3,098 | 3,106 | 3,061 | 3,078 | 660,194 |
| 2026/03/13 | 3,074 | 3,120 | 3,050 | 3,095 | 1,098,036 |
| 2026/03/12 | 3,143 | 3,150 | 3,086 | 3,116 | 1,404,992 |
| 2026/03/11 | 3,176 | 3,206 | 3,167 | 3,173 | 814,630 |
| 2026/03/10 | 3,118 | 3,158 | 3,104 | 3,136 | 1,565,641 |
| 2026/03/09 | 3,047 | 3,080 | 3,007 | 3,066 | 3,120,772 |
| 2026/03/06 | 3,133 | 3,178 | 3,119 | 3,178 | 1,116,515 |
| 2026/03/05 | 3,211 | 3,231 | 3,156 | 3,180 | 1,892,406 |
| 2026/03/04 | 3,187 | 3,202 | 3,071 | 3,115 | 3,549,407 |
| 2026/03/03 | 3,350 | 3,356 | 3,250 | 3,257 | 1,456,423 |
| 2026/03/02 | 3,349 | 3,371 | 3,303 | 3,371 | 1,306,812 |
| 2026/02/27 | 3,340 | 3,399 | 3,332 | 3,398 | 786,621 |
| 2026/02/26 | 3,332 | 3,355 | 3,329 | 3,333 | 608,708 |
| 2026/02/25 | 3,303 | 3,319 | 3,267 | 3,305 | 818,283 |
| 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 |