日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

(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
2017/12/29 41,350 41,400 41,000 41,300 36
2017/12/28 41,500 41,550 41,150 41,150 104
2017/12/27 41,500 41,500 41,150 41,450 147
2017/12/26 41,550 41,550 41,150 41,350 316
2017/12/25 41,450 41,450 41,200 41,250 190
2017/12/22 40,750 41,500 40,750 41,000 236
2017/12/21 40,800 40,950 40,800 40,850 116
2017/12/20 40,550 40,900 40,550 40,850 267
2017/12/19 40,550 40,900 40,550 40,900 165
2017/12/18 40,150 40,750 40,150 40,750 15,479
2017/12/15 40,200 40,200 39,800 40,150 180
2017/12/14 40,450 40,500 40,350 40,500 50
2017/12/13 40,600 40,600 40,350 40,350 96
2017/12/12 40,200 40,500 40,200 40,500 83
2017/12/11 40,300 40,500 40,150 40,150 130
2017/12/08 40,000 40,100 39,800 40,100 93
2017/12/07 39,750 39,850 39,750 39,800 69
2017/12/06 39,900 39,900 39,400 39,400 63
2017/12/05 39,900 40,000 39,900 39,950 45
2017/12/04 40,050 40,100 40,000 40,000 47
2017/12/01 39,950 40,100 39,800 40,100 121
2017/11/30 39,100 39,800 39,100 39,800 129
2017/11/29 39,250 39,500 39,250 39,300 15
2017/11/28 39,400 39,400 39,050 39,200 429
2017/11/27 39,700 39,700 39,150 39,300 49
2017/11/24 39,500 39,500 39,150 39,500 37
2017/11/22 39,400 39,550 39,400 39,500 50
2017/11/21 38,750 39,450 38,750 39,000 142
2017/11/20 39,250 39,250 38,800 39,050 257
2017/11/17 39,300 39,650 39,250 39,250 160
2017/11/16 38,500 39,200 38,450 39,200 188
2017/11/15 39,800 39,800 38,500 39,050 210
2017/11/14 39,650 39,900 39,650 39,800 179
2017/11/13 40,350 40,350 39,700 39,700 127
2017/11/10 40,000 40,400 39,900 40,400 424
2017/11/09 40,400 41,350 40,200 40,800 2,875
2017/11/08 40,300 40,700 40,150 40,350 246
2017/11/07 40,200 40,600 40,200 40,300 198
2017/11/06 40,000 40,350 39,850 40,100 184
2017/11/02 39,950 40,100 39,900 39,900 69
2017/11/01 39,650 39,850 39,650 39,700 18
2017/10/31 39,400 39,650 39,150 39,650 189
2017/10/30 39,900 39,950 39,600 39,600 165
2017/10/27 39,350 39,750 39,250 39,550 224
2017/10/26 39,350 39,350 38,900 39,050 140
2017/10/25 39,050 39,450 39,050 39,100 144
2017/10/24 38,500 38,800 38,500 38,800 133
2017/10/23 38,450 38,600 38,450 38,500 389
2017/10/20 38,400 38,400 38,100 38,250 96
2017/10/19 38,000 38,400 38,000 38,200 424
2017/10/18 38,100 38,100 37,900 38,100 173
2017/10/17 38,000 38,100 37,850 37,900 123
2017/10/16 37,700 38,000 37,700 37,900 170
2017/10/13 37,750 37,750 37,300 37,700 107
2017/10/12 37,650 37,750 37,500 37,500 267
2017/10/11 37,600 37,650 37,600 37,600 17
2017/10/10 37,400 37,700 37,350 37,450 180
2017/10/06 37,300 37,750 37,300 37,750 216
2017/10/05 37,600 37,750 37,300 37,650 90
2017/10/04 37,600 37,650 37,500 37,600 125
2017/10/03 37,650 37,900 37,650 37,850 135
2017/10/02 37,900 37,900 37,550 37,600 83
2017/09/29 37,650 37,650 37,450 37,500 97
2017/09/28 37,650 37,650 37,500 37,550 652
2017/09/27 37,300 37,700 37,300 37,400 118
2017/09/26 37,350 37,350 37,200 37,250 65
2017/09/25 37,250 37,350 37,150 37,200 100
2017/09/22 37,200 37,250 36,900 37,050 802
2017/09/21 37,250 37,350 37,000 37,000 336
2017/09/20 36,900 37,000 36,850 36,950 387
2017/09/19 36,700 36,950 36,650 36,950 604
2017/09/15 36,000 36,250 36,000 36,200 269
2017/09/14 36,150 36,150 36,050 36,050 123
2017/09/13 36,000 36,200 36,000 36,150 207
2017/09/12 35,900 36,000 35,800 35,950 143
2017/09/11 35,500 36,300 35,500 35,600 65
2017/09/08 35,300 35,400 35,250 35,250 62
2017/09/07 35,650 35,650 35,300 35,300 36
2017/09/06 35,350 35,400 35,250 35,400 56
2017/09/05 35,600 35,600 35,450 35,550 188
2017/09/04 35,900 35,900 35,700 35,750 32
2017/09/01 35,900 35,900 35,650 35,800 19
2017/08/31 35,700 35,900 35,600 35,900 131
2017/08/30 35,550 35,650 35,300 35,600 184
2017/08/29 35,350 35,550 35,350 35,500 67
2017/08/28 35,650 35,650 35,400 35,600 71
2017/08/25 35,550 35,650 35,400 35,650 461
2017/08/24 35,400 35,500 35,300 35,500 701
2017/08/23 35,950 35,950 35,550 35,650 674
2017/08/22 35,300 35,550 35,300 35,550 14
2017/08/21 35,650 35,650 35,200 35,500 1,419
2017/08/18 35,600 35,750 35,500 35,650 160
2017/08/17 35,950 36,050 35,850 35,850 25
2017/08/16 36,000 36,200 35,950 35,950 127
2017/08/15 36,000 36,050 35,850 36,000 67
2017/08/14 35,700 35,850 35,700 35,800 148
2017/08/10 36,050 36,200 35,950 35,950 221
2017/08/09 36,250 36,250 36,050 36,050 136
2017/08/08 36,250 36,250 36,250 36,250 2
2017/08/07 36,400 36,400 36,300 36,300 57
2017/08/04 36,100 36,350 36,050 36,200 79
2017/08/03 36,300 36,400 36,100 36,150 57
2017/08/02 36,500 36,500 36,250 36,250 117
2017/08/01 36,400 36,400 36,400 36,400 25
2017/07/31 36,050 36,250 36,050 36,100 77
2017/07/28 36,350 36,350 36,100 36,250 28
2017/07/27 36,100 36,350 36,100 36,200 378
2017/07/26 36,400 36,450 36,200 36,200 249
2017/07/25 36,200 36,400 36,200 36,250 115
2017/07/24 36,350 36,450 36,150 36,350 168
2017/07/21 36,650 36,650 36,550 36,550 5
2017/07/20 36,400 36,650 36,400 36,650 88
2017/07/19 36,500 36,500 36,200 36,500 155
2017/07/18 36,650 36,650 36,300 36,500 174
2017/07/14 36,500 36,650 36,500 36,650 263
2017/07/13 36,700 36,700 36,500 36,600 90
2017/07/12 36,600 36,700 36,550 36,600 256
2017/07/11 36,750 36,750 36,550 36,700 245
2017/07/10 36,750 36,750 36,600 36,600 69
2017/07/07 36,600 36,800 36,450 36,750 99
2017/07/06 36,600 36,800 36,500 36,600 108
2017/07/05 36,400 36,700 36,400 36,650 277
2017/07/04 36,600 36,700 36,400 36,400 968
2017/07/03 36,200 36,350 36,200 36,300 143
2017/06/30 36,000 36,350 35,950 36,100 96
2017/06/29 36,300 36,400 36,200 36,200 541
2017/06/28 35,750 36,000 35,750 36,000 258
2017/06/27 35,800 35,900 35,700 35,700 64
2017/06/26 35,900 35,900 35,600 35,850 80
2017/06/23 35,850 35,900 35,700 35,900 243
2017/06/22 35,900 35,900 35,600 35,850 159
2017/06/21 35,850 36,000 35,600 35,950 304
2017/06/20 35,900 36,000 35,900 35,900 142
2017/06/19 35,650 35,800 35,550 35,550 121
2017/06/16 35,750 35,750 35,500 35,500 156
2017/06/15 35,750 35,800 35,200 35,550 437
2017/06/14 35,950 35,950 35,850 35,850 26
2017/06/13 35,800 35,850 35,800 35,800 21
2017/06/12 35,750 35,900 35,750 35,850 259
2017/06/09 35,600 35,700 35,600 35,650 50
2017/06/08 35,700 35,800 35,600 35,600 29
2017/06/07 35,500 35,700 35,450 35,700 243
2017/06/06 35,850 35,850 35,650 35,650 89
2017/06/05 35,800 35,950 35,800 35,800 194
2017/06/02 35,400 36,300 35,400 36,000 849
2017/06/01 35,050 35,450 35,050 35,300 48
2017/05/31 35,050 35,100 34,850 34,850 118
2017/05/30 35,300 35,300 34,850 35,150 153
2017/05/29 35,200 35,450 35,100 35,350 49
2017/05/26 35,350 35,350 35,150 35,200 119
2017/05/25 35,350 35,400 35,250 35,350 26
2017/05/24 35,400 35,400 35,200 35,200 177
2017/05/23 35,450 35,450 35,100 35,100 195
2017/05/22 35,550 35,550 35,200 35,550 36
2017/05/19 35,000 35,450 34,950 35,450 331
2017/05/18 35,050 35,150 34,900 35,050 353
2017/05/17 35,700 35,700 35,350 35,350 281
2017/05/16 35,950 36,000 35,700 35,700 87
2017/05/15 35,700 36,000 35,700 35,800 278
2017/05/12 36,250 36,250 36,100 36,200 278
2017/05/11 36,250 36,400 36,150 36,300 628
2017/05/10 36,250 36,250 36,100 36,100 27
2017/05/09 36,300 36,350 36,050 36,100 334
2017/05/08 36,050 36,400 36,050 36,300 985
2017/05/02 35,550 35,750 35,500 35,600 612
2017/05/01 35,450 35,500 35,350 35,500 12
2017/04/28 35,400 35,400 35,300 35,350 56
2017/04/27 35,300 35,550 35,300 35,450 129
2017/04/26 35,250 35,450 35,200 35,400 407
2017/04/25 34,250 34,900 34,250 34,850 162
2017/04/24 34,400 34,450 34,250 34,250 184
2017/04/21 33,950 34,300 33,950 34,100 149
2017/04/20 33,550 33,850 33,550 33,700 52
2017/04/19 33,550 33,550 33,300 33,550 385
2017/04/18 33,600 33,950 33,600 33,650 363
2017/04/17 33,400 33,500 33,200 33,450 161
2017/04/14 33,750 33,750 33,250 33,250 821
2017/04/13 33,650 33,800 33,400 33,750 1,400
2017/04/12 34,250 34,250 34,000 34,000 1,292
2017/04/11 34,550 34,600 34,400 34,600 201
2017/04/10 34,650 34,900 34,500 34,900 214
2017/04/07 34,350 34,650 34,150 34,450 481
2017/04/06 34,450 34,500 34,100 34,250 1,146
2017/04/05 35,050 35,150 34,550 34,750 6,254
2017/04/04 35,300 35,300 34,900 35,200 6,365
2017/04/03 35,500 35,550 35,150 35,450 665
2017/03/31 36,100 36,150 35,600 35,600 176
2017/03/30 36,050 36,100 35,950 36,000 160
2017/03/29 35,750 36,100 35,750 36,100 116
2017/03/28 35,600 35,700 35,550 35,650 132
2017/03/27 35,650 35,900 35,250 35,400 1,375
2017/03/24 35,650 36,000 35,600 35,900 142
2017/03/23 35,600 35,700 35,500 35,600 1,701
2017/03/22 36,100 36,500 35,550 35,650 3,836
2017/03/21 36,600 36,750 36,350 36,550 421
2017/03/17 36,850 36,850 36,650 36,700 5,864
2017/03/16 36,800 36,950 36,650 36,900 388
2017/03/15 36,900 36,900 36,650 36,900 637
2017/03/14 37,050 37,050 36,950 37,000 146
2017/03/13 37,000 37,050 36,900 37,000 531
2017/03/10 36,850 37,000 36,700 37,000 231
2017/03/09 36,650 36,650 36,500 36,600 184
2017/03/08 36,600 36,600 36,350 36,450 529
2017/03/07 36,600 36,650 36,450 36,550 423
2017/03/06 36,550 36,550 36,350 36,550 337
2017/03/03 36,750 36,750 36,450 36,500 316
2017/03/02 36,950 36,950 36,650 36,800 849
2017/03/01 36,150 36,300 35,900 36,250 357
2017/02/28 36,050 36,250 35,950 35,950 279
2017/02/27 36,350 36,350 35,600 35,850 2,543
2017/02/24 36,600 36,600 36,300 36,300 452
2017/02/23 36,700 36,700 36,300 36,600 371
2017/02/22 36,700 36,700 36,500 36,650 149
2017/02/21 36,400 36,600 36,350 36,550 1,022
2017/02/20 36,200 36,250 35,950 36,250 496
2017/02/17 36,350 36,350 36,150 36,250 351
2017/02/16 36,400 36,500 36,150 36,200 468
2017/02/15 36,250 36,450 36,250 36,400 199
2017/02/14 36,250 36,250 35,800 35,850 1,300
2017/02/13 36,250 36,250 36,000 36,000 4,732

このページの先頭へ