(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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 2,202 | 2,217 | 2,196 | 2,210 | 455,915 |
| 2025/04/25 | 2,180 | 2,187 | 2,173 | 2,180 | 753,640 |
| 2025/04/24 | 2,171 | 2,181 | 2,158 | 2,160 | 321,712 |
| 2025/04/23 | 2,157 | 2,159 | 2,138 | 2,151 | 539,096 |
| 2025/04/22 | 2,096 | 2,112 | 2,092 | 2,110 | 309,961 |
| 2025/04/21 | 2,126 | 2,126 | 2,094 | 2,104 | 419,964 |
| 2025/04/18 | 2,126 | 2,137 | 2,116 | 2,137 | 261,864 |
| 2025/04/17 | 2,082 | 2,112 | 2,079 | 2,112 | 307,802 |
| 2025/04/16 | 2,108 | 2,110 | 2,070 | 2,080 | 619,946 |
| 2025/04/15 | 2,104 | 2,112 | 2,099 | 2,100 | 333,611 |
| 2025/04/14 | 2,080 | 2,100 | 2,078 | 2,078 | 504,442 |
| 2025/04/11 | 2,030 | 2,073 | 2,015 | 2,060 | 1,556,695 |
| 2025/04/10 | 2,171 | 2,171 | 2,098 | 2,119 | 1,628,100 |
| 2025/04/09 | 2,020 | 2,020 | 1,952 | 1,981 | 2,260,163 |
| 2025/04/08 | 2,033 | 2,075 | 2,030 | 2,055 | 1,383,447 |
| 2025/04/07 | 1,885 | 1,975 | 1,873 | 1,938 | 3,989,125 |
| 2025/04/04 | 2,200 | 2,230 | 2,169 | 2,194 | 1,701,047 |
| 2025/04/03 | 2,244 | 2,305 | 2,240 | 2,284 | 1,569,786 |
| 2025/04/02 | 2,348 | 2,348 | 2,307 | 2,324 | 587,539 |
| 2025/04/01 | 2,369 | 2,371 | 2,335 | 2,348 | 597,834 |
| 2025/03/31 | 2,348 | 2,366 | 2,313 | 2,327 | 1,294,015 |
| 2025/03/28 | 2,414 | 2,419 | 2,392 | 2,407 | 528,432 |
| 2025/03/27 | 2,410 | 2,418 | 2,399 | 2,416 | 618,865 |
| 2025/03/26 | 2,420 | 2,423 | 2,406 | 2,418 | 662,978 |
| 2025/03/25 | 2,413 | 2,418 | 2,397 | 2,409 | 983,734 |
| 2025/03/24 | 2,419 | 2,419 | 2,401 | 2,401 | 1,328,061 |
| 2025/03/21 | 2,408 | 2,428 | 2,399 | 2,420 | 1,009,797 |
| 2025/03/19 | 2,404 | 2,423 | 2,403 | 2,414 | 460,545 |
| 2025/03/18 | 2,398 | 2,410 | 2,394 | 2,403 | 1,264,965 |
| 2025/03/17 | 2,352 | 2,375 | 2,351 | 2,371 | 1,467,646 |
| 2025/03/14 | 2,325 | 2,345 | 2,321 | 2,342 | 287,757 |
| 2025/03/13 | 2,329 | 2,338 | 2,325 | 2,330 | 328,775 |
| 2025/03/12 | 2,304 | 2,323 | 2,300 | 2,320 | 243,743 |
| 2025/03/11 | 2,312 | 2,316 | 2,273 | 2,312 | 1,108,074 |
| 2025/03/10 | 2,345 | 2,346 | 2,328 | 2,336 | 526,916 |
| 2025/03/07 | 2,329 | 2,348 | 2,316 | 2,340 | 486,052 |
| 2025/03/06 | 2,337 | 2,357 | 2,337 | 2,352 | 579,825 |
| 2025/03/05 | 2,325 | 2,334 | 2,307 | 2,330 | 619,789 |
| 2025/03/04 | 2,320 | 2,332 | 2,307 | 2,322 | 362,131 |
| 2025/03/03 | 2,320 | 2,332 | 2,312 | 2,332 | 602,261 |
| 2025/02/28 | 2,314 | 2,318 | 2,288 | 2,304 | 788,676 |
| 2025/02/27 | 2,300 | 2,322 | 2,299 | 2,320 | 395,842 |
| 2025/02/26 | 2,305 | 2,305 | 2,278 | 2,294 | 1,103,726 |
| 2025/02/25 | 2,280 | 2,306 | 2,279 | 2,305 | 356,200 |
| 2025/02/21 | 2,281 | 2,298 | 2,280 | 2,292 | 294,928 |
| 2025/02/20 | 2,303 | 2,304 | 2,278 | 2,292 | 554,995 |
| 2025/02/19 | 2,308 | 2,328 | 2,306 | 2,308 | 396,337 |
| 2025/02/18 | 2,302 | 2,317 | 2,294 | 2,310 | 484,049 |
| 2025/02/17 | 2,299 | 2,304 | 2,292 | 2,297 | 241,567 |
| 2025/02/14 | 2,312 | 2,321 | 2,302 | 2,305 | 275,194 |
| 2025/02/13 | 2,299 | 2,315 | 2,296 | 2,311 | 579,604 |
| 2025/02/12 | 2,292 | 2,299 | 2,273 | 2,283 | 429,036 |
| 2025/02/10 | 2,285 | 2,285 | 2,271 | 2,276 | 262,877 |
| 2025/02/07 | 2,274 | 2,282 | 2,259 | 2,277 | 221,326 |
| 2025/02/06 | 2,278 | 2,290 | 2,272 | 2,276 | 390,325 |
| 2025/02/05 | 2,281 | 2,296 | 2,264 | 2,272 | 267,936 |
| 2025/02/04 | 2,276 | 2,279 | 2,261 | 2,272 | 256,737 |
| 2025/02/03 | 2,280 | 2,280 | 2,239 | 2,252 | 798,876 |
| 2025/01/31 | 2,296 | 2,307 | 2,284 | 2,304 | 322,259 |
| 2025/01/30 | 2,286 | 2,298 | 2,283 | 2,298 | 162,552 |
| 2025/01/29 | 2,289 | 2,294 | 2,280 | 2,283 | 232,558 |
| 2025/01/28 | 2,278 | 2,294 | 2,268 | 2,284 | 468,683 |
| 2025/01/27 | 2,268 | 2,286 | 2,268 | 2,278 | 413,686 |
| 2025/01/24 | 2,258 | 2,268 | 2,243 | 2,254 | 470,053 |
| 2025/01/23 | 2,240 | 2,254 | 2,234 | 2,252 | 1,340,919 |
| 2025/01/22 | 2,249 | 2,251 | 2,239 | 2,242 | 498,291 |
| 2025/01/21 | 2,255 | 2,261 | 2,232 | 2,242 | 296,328 |
| 2025/01/20 | 2,237 | 2,254 | 2,235 | 2,246 | 323,923 |
| 2025/01/17 | 2,225 | 2,231 | 2,204 | 2,231 | 655,587 |
| 2025/01/16 | 2,250 | 2,257 | 2,233 | 2,234 | 301,757 |
| 2025/01/15 | 2,256 | 2,262 | 2,242 | 2,250 | 211,571 |
| 2025/01/14 | 2,252 | 2,256 | 2,228 | 2,241 | 839,974 |
| 2025/01/10 | 2,271 | 2,276 | 2,251 | 2,252 | 558,416 |
| 2025/01/09 | 2,307 | 2,307 | 2,271 | 2,279 | 675,058 |
| 2025/01/08 | 2,315 | 2,320 | 2,304 | 2,312 | 325,814 |
| 2025/01/07 | 2,323 | 2,329 | 2,300 | 2,324 | 1,073,881 |
| 2025/01/06 | 2,330 | 2,331 | 2,304 | 2,318 | 668,102 |
| 2024/12/30 | 2,327 | 2,340 | 2,316 | 2,323 | 716,745 |
| 2024/12/27 | 2,306 | 2,324 | 2,305 | 2,323 | 906,213 |
| 2024/12/26 | 2,277 | 2,300 | 2,277 | 2,300 | 506,720 |
| 2024/12/25 | 2,271 | 2,274 | 2,257 | 2,274 | 882,609 |
| 2024/12/24 | 2,259 | 2,270 | 2,254 | 2,266 | 557,326 |
| 2024/12/23 | 2,240 | 2,250 | 2,229 | 2,248 | 462,273 |
| 2024/12/20 | 2,254 | 2,259 | 2,234 | 2,238 | 273,835 |
| 2024/12/19 | 2,218 | 2,250 | 2,211 | 2,241 | 550,002 |
| 2024/12/18 | 2,238 | 2,249 | 2,237 | 2,240 | 444,266 |
| 2024/12/17 | 2,258 | 2,265 | 2,235 | 2,237 | 403,608 |
| 2024/12/16 | 2,267 | 2,275 | 2,254 | 2,257 | 308,167 |
| 2024/12/13 | 2,280 | 2,280 | 2,255 | 2,264 | 321,979 |
| 2024/12/12 | 2,280 | 2,284 | 2,272 | 2,278 | 450,410 |
| 2024/12/11 | 2,266 | 2,273 | 2,255 | 2,268 | 178,251 |
| 2024/12/10 | 2,273 | 2,282 | 2,259 | 2,260 | 372,386 |
| 2024/12/09 | 2,254 | 2,262 | 2,244 | 2,257 | 299,641 |
| 2024/12/06 | 2,252 | 2,258 | 2,240 | 2,250 | 200,205 |
| 2024/12/05 | 2,260 | 2,262 | 2,246 | 2,251 | 218,429 |
| 2024/12/04 | 2,276 | 2,278 | 2,251 | 2,254 | 352,726 |
| 2024/12/03 | 2,260 | 2,283 | 2,260 | 2,272 | 473,908 |
| 2024/12/02 | 2,225 | 2,254 | 2,225 | 2,249 | 374,617 |
| 2024/11/29 | 2,220 | 2,228 | 2,211 | 2,224 | 206,208 |
| 2024/11/28 | 2,205 | 2,234 | 2,202 | 2,222 | 381,167 |
| 2024/11/27 | 2,239 | 2,239 | 2,204 | 2,215 | 689,894 |
| 2024/11/26 | 2,274 | 2,274 | 2,232 | 2,249 | 1,015,807 |
| 2024/11/25 | 2,284 | 2,286 | 2,270 | 2,277 | 471,825 |
| 2024/11/22 | 2,256 | 2,271 | 2,254 | 2,264 | 389,587 |
| 2024/11/21 | 2,259 | 2,264 | 2,250 | 2,252 | 301,481 |
| 2024/11/20 | 2,278 | 2,284 | 2,255 | 2,262 | 271,812 |
| 2024/11/19 | 2,263 | 2,279 | 2,257 | 2,277 | 323,718 |
| 2024/11/18 | 2,256 | 2,268 | 2,253 | 2,263 | 327,368 |
| 2024/11/15 | 2,259 | 2,272 | 2,255 | 2,263 | 326,520 |
| 2024/11/14 | 2,252 | 2,272 | 2,243 | 2,243 | 392,070 |
| 2024/11/13 | 2,265 | 2,273 | 2,242 | 2,247 | 330,365 |
| 2024/11/12 | 2,254 | 2,279 | 2,254 | 2,264 | 335,353 |
| 2024/11/11 | 2,269 | 2,269 | 2,245 | 2,249 | 328,035 |
| 2024/11/08 | 2,290 | 2,293 | 2,259 | 2,271 | 389,271 |
| 2024/11/07 | 2,280 | 2,301 | 2,259 | 2,284 | 833,335 |
| 2024/11/06 | 2,243 | 2,280 | 2,240 | 2,255 | 691,646 |
| 2024/11/05 | 2,221 | 2,235 | 2,217 | 2,235 | 281,440 |
| 2024/11/01 | 2,220 | 2,237 | 2,214 | 2,221 | 316,762 |
| 2024/10/31 | 2,244 | 2,255 | 2,233 | 2,250 | 412,474 |
| 2024/10/30 | 2,243 | 2,257 | 2,236 | 2,243 | 366,589 |
| 2024/10/29 | 2,215 | 2,240 | 2,213 | 2,235 | 395,215 |
| 2024/10/28 | 2,171 | 2,218 | 2,165 | 2,215 | 670,661 |
| 2024/10/25 | 2,194 | 2,205 | 2,176 | 2,184 | 743,072 |
| 2024/10/24 | 2,201 | 2,219 | 2,185 | 2,212 | 658,145 |
| 2024/10/23 | 2,226 | 2,237 | 2,211 | 2,218 | 518,543 |
| 2024/10/22 | 2,235 | 2,244 | 2,211 | 2,230 | 573,182 |
| 2024/10/21 | 2,246 | 2,255 | 2,233 | 2,244 | 356,742 |
| 2024/10/18 | 2,252 | 2,258 | 2,241 | 2,246 | 367,268 |
| 2024/10/17 | 2,246 | 2,254 | 2,243 | 2,249 | 342,987 |
| 2024/10/16 | 2,230 | 2,252 | 2,219 | 2,238 | 364,465 |
| 2024/10/15 | 2,259 | 2,263 | 2,244 | 2,245 | 644,472 |
| 2024/10/11 | 2,253 | 2,258 | 2,243 | 2,245 | 249,277 |
| 2024/10/10 | 2,252 | 2,255 | 2,245 | 2,249 | 468,429 |
| 2024/10/09 | 2,260 | 2,262 | 2,229 | 2,238 | 485,325 |
| 2024/10/08 | 2,268 | 2,277 | 2,243 | 2,251 | 595,669 |
| 2024/10/07 | 2,292 | 2,296 | 2,275 | 2,283 | 940,483 |
| 2024/10/04 | 2,245 | 2,255 | 2,240 | 2,253 | 537,721 |
| 2024/10/03 | 2,312 | 2,315 | 2,287 | 2,288 | 1,056,657 |
| 2024/10/02 | 2,269 | 2,289 | 2,259 | 2,268 | 626,362 |
| 2024/10/01 | 2,267 | 2,284 | 2,258 | 2,278 | 542,592 |
| 2024/09/30 | 2,230 | 2,261 | 2,227 | 2,248 | 1,126,271 |
| 2024/09/27 | 2,265 | 2,305 | 2,261 | 2,302 | 1,179,070 |
| 2024/09/26 | 2,249 | 2,264 | 2,242 | 2,253 | 675,902 |
| 2024/09/25 | 2,245 | 2,246 | 2,228 | 2,238 | 379,501 |
| 2024/09/24 | 2,260 | 2,260 | 2,235 | 2,246 | 566,497 |
| 2024/09/20 | 2,246 | 2,248 | 2,226 | 2,231 | 700,578 |
| 2024/09/19 | 2,200 | 2,223 | 2,198 | 2,211 | 1,065,717 |
| 2024/09/18 | 2,170 | 2,172 | 2,147 | 2,161 | 332,649 |
| 2024/09/17 | 2,167 | 2,176 | 2,119 | 2,150 | 475,705 |
| 2024/09/13 | 2,167 | 2,172 | 2,150 | 2,157 | 330,551 |
| 2024/09/12 | 2,176 | 2,185 | 2,155 | 2,177 | 744,857 |
| 2024/09/11 | 2,161 | 2,166 | 2,116 | 2,138 | 975,611 |
| 2024/09/10 | 2,208 | 2,213 | 2,181 | 2,182 | 476,619 |
| 2024/09/09 | 2,153 | 2,197 | 2,150 | 2,191 | 1,089,714 |
| 2024/09/06 | 2,234 | 2,238 | 2,206 | 2,220 | 566,499 |
| 2024/09/05 | 2,212 | 2,266 | 2,200 | 2,237 | 1,766,141 |
| 2024/09/04 | 2,255 | 2,274 | 2,235 | 2,241 | 1,395,774 |
| 2024/09/03 | 2,307 | 2,325 | 2,306 | 2,320 | 612,688 |
| 2024/09/02 | 2,308 | 2,311 | 2,287 | 2,302 | 621,266 |
| 2024/08/30 | 2,284 | 2,295 | 2,280 | 2,291 | 390,161 |
| 2024/08/29 | 2,271 | 2,281 | 2,267 | 2,281 | 266,851 |
| 2024/08/28 | 2,269 | 2,274 | 2,260 | 2,274 | 353,307 |
| 2024/08/27 | 2,251 | 2,273 | 2,250 | 2,269 | 312,255 |
| 2024/08/26 | 2,265 | 2,267 | 2,244 | 2,250 | 698,645 |
| 2024/08/23 | 2,267 | 2,282 | 2,262 | 2,280 | 437,612 |
| 2024/08/22 | 2,264 | 2,267 | 2,253 | 2,265 | 452,036 |
| 2024/08/21 | 2,247 | 2,264 | 2,241 | 2,264 | 514,156 |
| 2024/08/20 | 2,274 | 2,278 | 2,256 | 2,271 | 640,987 |
| 2024/08/19 | 2,272 | 2,289 | 2,250 | 2,250 | 1,016,370 |