(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 |
|---|---|---|---|---|---|
| 2018/12/28 | 32,800 | 32,950 | 32,500 | 32,700 | 2,535 |
| 2018/12/27 | 32,950 | 33,050 | 32,600 | 32,800 | 1,210 |
| 2018/12/26 | 31,600 | 31,900 | 31,150 | 31,550 | 1,596 |
| 2018/12/25 | 31,450 | 32,050 | 31,200 | 31,300 | 7,733 |
| 2018/12/21 | 33,100 | 33,200 | 32,500 | 32,750 | 5,439 |
| 2018/12/20 | 33,650 | 33,900 | 33,150 | 33,250 | 3,464 |
| 2018/12/19 | 34,200 | 34,200 | 33,750 | 34,000 | 1,139 |
| 2018/12/18 | 34,500 | 34,500 | 34,150 | 34,200 | 887 |
| 2018/12/17 | 34,600 | 34,900 | 34,600 | 34,650 | 552 |
| 2018/12/14 | 35,000 | 35,050 | 34,600 | 34,650 | 441 |
| 2018/12/13 | 34,950 | 35,300 | 34,900 | 35,150 | 353 |
| 2018/12/12 | 34,500 | 34,850 | 34,500 | 34,800 | 416 |
| 2018/12/11 | 34,650 | 34,650 | 34,000 | 34,200 | 1,305 |
| 2018/12/10 | 35,000 | 35,450 | 34,550 | 34,700 | 1,070 |
| 2018/12/07 | 35,450 | 35,450 | 35,000 | 35,250 | 761 |
| 2018/12/06 | 35,600 | 35,600 | 35,050 | 35,250 | 1,528 |
| 2018/12/05 | 35,800 | 35,850 | 35,400 | 35,700 | 1,131 |
| 2018/12/04 | 36,850 | 36,850 | 36,050 | 36,100 | 561 |
| 2018/12/03 | 36,900 | 37,000 | 36,650 | 36,850 | 538 |
| 2018/11/30 | 36,350 | 36,450 | 36,250 | 36,300 | 438 |
| 2018/11/29 | 36,450 | 36,600 | 36,300 | 36,350 | 365 |
| 2018/11/28 | 36,300 | 36,350 | 36,050 | 36,300 | 151 |
| 2018/11/27 | 36,200 | 36,300 | 36,050 | 36,200 | 162 |
| 2018/11/26 | 35,900 | 36,000 | 35,700 | 36,000 | 218 |
| 2018/11/22 | 35,950 | 35,950 | 35,600 | 35,950 | 188 |
| 2018/11/21 | 35,600 | 35,800 | 35,500 | 35,800 | 694 |
| 2018/11/20 | 35,800 | 36,050 | 35,650 | 36,000 | 417 |
| 2018/11/19 | 36,050 | 36,250 | 35,800 | 36,000 | 853 |
| 2018/11/16 | 36,300 | 36,350 | 36,000 | 36,050 | 600 |
| 2018/11/15 | 36,300 | 36,300 | 36,000 | 36,300 | 736 |
| 2018/11/14 | 36,350 | 36,550 | 36,300 | 36,300 | 143 |
| 2018/11/13 | 36,600 | 36,650 | 36,000 | 36,250 | 1,841 |
| 2018/11/12 | 37,000 | 37,100 | 36,750 | 37,000 | 588 |
| 2018/11/09 | 37,300 | 37,300 | 37,000 | 37,050 | 176 |
| 2018/11/08 | 37,350 | 37,450 | 37,250 | 37,250 | 409 |
| 2018/11/07 | 37,250 | 37,400 | 36,600 | 36,800 | 656 |
| 2018/11/06 | 36,700 | 37,300 | 36,700 | 37,200 | 211 |
| 2018/11/05 | 37,000 | 37,000 | 36,650 | 36,650 | 720 |
| 2018/11/02 | 36,900 | 37,250 | 36,550 | 37,250 | 520 |
| 2018/11/01 | 37,150 | 37,150 | 36,550 | 36,700 | 24,302 |
| 2018/10/31 | 36,850 | 37,200 | 36,650 | 37,200 | 549 |
| 2018/10/30 | 36,100 | 36,650 | 36,050 | 36,500 | 359 |
| 2018/10/29 | 36,400 | 36,450 | 36,100 | 36,100 | 780 |
| 2018/10/26 | 36,800 | 36,800 | 35,900 | 36,200 | 832 |
| 2018/10/25 | 36,250 | 36,500 | 36,050 | 36,200 | 2,174 |
| 2018/10/24 | 37,450 | 37,450 | 36,850 | 37,150 | 2,299 |
| 2018/10/23 | 38,150 | 38,150 | 37,250 | 37,250 | 1,532 |
| 2018/10/22 | 37,900 | 38,200 | 37,800 | 38,150 | 540 |
| 2018/10/19 | 38,000 | 38,150 | 37,850 | 38,150 | 368 |
| 2018/10/18 | 38,700 | 38,700 | 38,400 | 38,400 | 134 |
| 2018/10/17 | 38,550 | 38,600 | 38,300 | 38,450 | 405 |
| 2018/10/16 | 37,600 | 38,100 | 37,600 | 38,100 | 657 |
| 2018/10/15 | 37,900 | 37,900 | 37,550 | 37,650 | 544 |
| 2018/10/12 | 37,900 | 38,150 | 37,800 | 38,150 | 853 |
| 2018/10/11 | 38,550 | 38,550 | 38,100 | 38,250 | 4,601 |
| 2018/10/10 | 39,550 | 39,550 | 39,300 | 39,500 | 260 |
| 2018/10/09 | 39,600 | 39,600 | 39,250 | 39,350 | 759 |
| 2018/10/05 | 39,650 | 39,950 | 39,650 | 39,800 | 59 |
| 2018/10/04 | 40,050 | 40,100 | 39,850 | 39,850 | 352 |
| 2018/10/03 | 40,000 | 40,100 | 39,650 | 39,700 | 871 |
| 2018/10/02 | 40,600 | 41,000 | 40,600 | 40,600 | 439 |
| 2018/10/01 | 40,300 | 40,500 | 40,150 | 40,500 | 260 |
| 2018/09/28 | 40,250 | 40,550 | 40,200 | 40,400 | 2,327 |
| 2018/09/27 | 40,150 | 40,250 | 39,950 | 40,000 | 1,562 |
| 2018/09/26 | 40,100 | 40,200 | 39,950 | 40,150 | 253 |
| 2018/09/25 | 39,750 | 40,050 | 39,750 | 40,050 | 365 |
| 2018/09/21 | 39,500 | 39,900 | 39,500 | 39,600 | 606 |
| 2018/09/20 | 39,250 | 39,400 | 39,200 | 39,200 | 395 |
| 2018/09/19 | 39,150 | 39,300 | 39,100 | 39,100 | 355 |
| 2018/09/18 | 37,950 | 38,650 | 37,950 | 38,600 | 572 |
| 2018/09/14 | 37,900 | 38,000 | 37,800 | 38,000 | 73 |
| 2018/09/13 | 37,200 | 37,600 | 37,200 | 37,500 | 507 |
| 2018/09/12 | 37,300 | 37,300 | 37,000 | 37,100 | 885 |
| 2018/09/11 | 37,150 | 37,300 | 37,050 | 37,200 | 267 |
| 2018/09/10 | 36,850 | 37,100 | 36,800 | 37,050 | 243 |
| 2018/09/07 | 37,000 | 37,000 | 36,750 | 36,900 | 710 |
| 2018/09/06 | 37,350 | 37,400 | 37,100 | 37,100 | 746 |
| 2018/09/05 | 37,700 | 37,700 | 37,400 | 37,500 | 275 |
| 2018/09/04 | 37,900 | 37,900 | 37,700 | 37,750 | 379 |
| 2018/09/03 | 38,150 | 38,150 | 37,750 | 37,850 | 136 |
| 2018/08/31 | 38,400 | 38,400 | 38,100 | 38,200 | 262 |
| 2018/08/30 | 38,800 | 38,800 | 38,400 | 38,450 | 298 |
| 2018/08/29 | 38,450 | 38,700 | 38,450 | 38,650 | 556 |
| 2018/08/28 | 38,550 | 38,650 | 38,400 | 38,450 | 263 |
| 2018/08/27 | 37,900 | 38,250 | 37,900 | 38,250 | 131 |
| 2018/08/24 | 37,900 | 37,950 | 37,850 | 37,850 | 40 |
| 2018/08/23 | 38,000 | 38,000 | 37,800 | 37,800 | 117 |
| 2018/08/22 | 37,450 | 37,900 | 37,450 | 37,800 | 154 |
| 2018/08/21 | 37,750 | 37,750 | 37,500 | 37,550 | 88 |
| 2018/08/20 | 37,850 | 37,850 | 37,650 | 37,750 | 149 |
| 2018/08/17 | 37,750 | 37,900 | 37,650 | 37,700 | 1,306 |
| 2018/08/16 | 37,250 | 37,600 | 37,000 | 37,600 | 659 |
| 2018/08/15 | 37,850 | 37,850 | 37,400 | 37,600 | 129 |
| 2018/08/14 | 37,600 | 37,850 | 37,450 | 37,850 | 324 |
| 2018/08/13 | 38,100 | 38,100 | 37,300 | 37,350 | 1,068 |
| 2018/08/10 | 38,500 | 38,500 | 38,150 | 38,200 | 233 |
| 2018/08/09 | 38,650 | 38,650 | 38,350 | 38,550 | 107 |
| 2018/08/08 | 38,800 | 38,800 | 38,700 | 38,700 | 49 |
| 2018/08/07 | 38,350 | 38,500 | 38,350 | 38,500 | 88 |
| 2018/08/06 | 38,500 | 38,500 | 38,200 | 38,350 | 228 |
| 2018/08/03 | 38,550 | 38,700 | 38,450 | 38,450 | 206 |
| 2018/08/02 | 39,000 | 39,000 | 38,600 | 38,650 | 361 |
| 2018/08/01 | 38,850 | 38,900 | 38,600 | 38,900 | 430 |
| 2018/07/31 | 38,750 | 38,850 | 38,500 | 38,500 | 143 |
| 2018/07/30 | 38,650 | 38,800 | 38,650 | 38,700 | 54 |
| 2018/07/27 | 38,650 | 38,850 | 38,550 | 38,550 | 314 |
| 2018/07/26 | 38,600 | 38,600 | 38,450 | 38,600 | 173 |
| 2018/07/25 | 38,250 | 38,400 | 38,200 | 38,300 | 165 |
| 2018/07/24 | 38,000 | 38,200 | 38,000 | 38,100 | 211 |
| 2018/07/23 | 37,700 | 37,950 | 37,700 | 37,900 | 124 |
| 2018/07/20 | 37,950 | 38,000 | 37,600 | 37,800 | 99 |
| 2018/07/19 | 38,050 | 38,150 | 37,850 | 37,950 | 528 |
| 2018/07/18 | 38,150 | 38,150 | 37,850 | 37,900 | 128 |
| 2018/07/17 | 37,600 | 38,000 | 37,550 | 37,900 | 236 |
| 2018/07/13 | 37,400 | 37,550 | 37,300 | 37,500 | 123 |
| 2018/07/12 | 37,400 | 37,400 | 37,250 | 37,250 | 73 |
| 2018/07/11 | 37,600 | 37,600 | 36,950 | 37,250 | 239 |
| 2018/07/10 | 37,750 | 37,800 | 37,650 | 37,750 | 274 |
| 2018/07/09 | 37,150 | 37,450 | 37,150 | 37,350 | 331 |
| 2018/07/06 | 36,850 | 37,200 | 36,850 | 37,050 | 84 |
| 2018/07/05 | 37,000 | 37,000 | 36,700 | 36,800 | 204 |
| 2018/07/04 | 36,950 | 37,100 | 36,800 | 36,950 | 276 |
| 2018/07/03 | 37,300 | 37,300 | 36,850 | 37,050 | 320 |
| 2018/07/02 | 37,650 | 37,800 | 37,100 | 37,150 | 767 |
| 2018/06/29 | 37,800 | 37,800 | 37,400 | 37,600 | 101 |
| 2018/06/28 | 37,600 | 37,650 | 37,500 | 37,500 | 48 |
| 2018/06/27 | 37,600 | 37,700 | 37,450 | 37,500 | 49 |
| 2018/06/26 | 37,350 | 37,900 | 37,000 | 37,900 | 345 |
| 2018/06/25 | 37,650 | 37,850 | 37,300 | 37,500 | 283 |
| 2018/06/22 | 37,300 | 37,500 | 37,050 | 37,400 | 1,498 |
| 2018/06/21 | 37,950 | 37,950 | 37,550 | 37,750 | 116 |
| 2018/06/20 | 38,000 | 38,150 | 37,400 | 37,700 | 464 |
| 2018/06/19 | 38,400 | 38,400 | 37,900 | 37,950 | 221 |
| 2018/06/18 | 38,800 | 38,800 | 38,200 | 38,350 | 119 |
| 2018/06/15 | 39,000 | 39,000 | 38,700 | 38,800 | 55 |
| 2018/06/14 | 38,950 | 38,950 | 38,800 | 38,950 | 18 |
| 2018/06/13 | 39,000 | 39,050 | 38,950 | 39,050 | 47 |
| 2018/06/12 | 39,000 | 39,150 | 38,850 | 39,000 | 82 |
| 2018/06/11 | 38,900 | 39,000 | 38,700 | 38,850 | 75 |
| 2018/06/08 | 39,100 | 39,150 | 38,850 | 38,900 | 207 |
| 2018/06/07 | 39,100 | 39,300 | 39,100 | 39,100 | 140 |
| 2018/06/06 | 38,950 | 38,950 | 38,800 | 38,900 | 28 |
| 2018/06/05 | 38,700 | 38,750 | 38,600 | 38,750 | 16 |
| 2018/06/04 | 38,450 | 38,750 | 38,400 | 38,700 | 81 |
| 2018/06/01 | 38,050 | 38,400 | 37,800 | 38,150 | 100 |
| 2018/05/31 | 38,300 | 38,300 | 37,850 | 38,150 | 108 |
| 2018/05/30 | 38,150 | 38,150 | 37,500 | 37,850 | 275 |
| 2018/05/29 | 38,600 | 38,600 | 38,300 | 38,300 | 197 |
| 2018/05/28 | 39,000 | 39,000 | 38,500 | 38,600 | 682 |
| 2018/05/25 | 39,250 | 39,250 | 38,800 | 38,900 | 465 |
| 2018/05/24 | 39,500 | 39,800 | 39,000 | 39,100 | 224 |
| 2018/05/23 | 40,000 | 40,000 | 39,550 | 39,700 | 175 |
| 2018/05/22 | 39,950 | 40,200 | 39,900 | 39,900 | 57 |
| 2018/05/21 | 40,200 | 40,250 | 40,000 | 40,050 | 103 |
| 2018/05/18 | 40,200 | 40,200 | 40,000 | 40,050 | 30 |
| 2018/05/17 | 39,800 | 40,000 | 39,800 | 40,000 | 70 |
| 2018/05/16 | 39,600 | 39,700 | 39,550 | 39,600 | 329 |
| 2018/05/15 | 39,700 | 39,750 | 39,700 | 39,700 | 111 |
| 2018/05/14 | 39,550 | 39,600 | 39,350 | 39,600 | 44 |
| 2018/05/11 | 39,550 | 39,600 | 39,450 | 39,550 | 43 |
| 2018/05/10 | 39,250 | 39,650 | 39,200 | 39,600 | 1,013 |
| 2018/05/09 | 39,300 | 39,300 | 39,000 | 39,050 | 78 |
| 2018/05/08 | 39,200 | 39,450 | 39,200 | 39,450 | 43 |
| 2018/05/07 | 39,250 | 39,400 | 39,000 | 39,050 | 80 |
| 2018/05/02 | 39,350 | 39,350 | 39,200 | 39,200 | 31 |
| 2018/05/01 | 39,600 | 39,600 | 39,150 | 39,350 | 105 |
| 2018/04/27 | 39,450 | 39,650 | 39,250 | 39,500 | 40 |
| 2018/04/26 | 39,500 | 39,600 | 39,500 | 39,600 | 30 |
| 2018/04/25 | 39,300 | 39,550 | 39,250 | 39,500 | 35 |
| 2018/04/24 | 39,150 | 39,500 | 39,150 | 39,350 | 109 |
| 2018/04/23 | 38,800 | 39,050 | 38,800 | 39,000 | 35 |
| 2018/04/20 | 38,700 | 38,900 | 38,700 | 38,800 | 11 |
| 2018/04/19 | 38,600 | 38,900 | 38,600 | 38,600 | 78 |
| 2018/04/18 | 38,700 | 38,700 | 38,450 | 38,600 | 37 |
| 2018/04/17 | 38,600 | 38,750 | 38,400 | 38,400 | 23 |
| 2018/04/16 | 38,750 | 38,750 | 38,350 | 38,450 | 50 |
| 2018/04/13 | 38,550 | 38,750 | 38,400 | 38,700 | 36 |
| 2018/04/12 | 38,450 | 38,450 | 38,350 | 38,350 | 5 |
| 2018/04/11 | 38,450 | 38,450 | 38,250 | 38,350 | 10 |
| 2018/04/10 | 38,050 | 38,500 | 37,600 | 38,250 | 717 |
| 2018/04/09 | 38,000 | 38,150 | 37,650 | 38,150 | 78 |
| 2018/04/06 | 37,850 | 38,050 | 37,850 | 38,050 | 8 |
| 2018/04/05 | 37,850 | 38,150 | 37,850 | 38,050 | 15 |
| 2018/04/04 | 37,700 | 37,750 | 37,400 | 37,750 | 289 |
| 2018/04/03 | 38,200 | 38,200 | 37,850 | 38,000 | 327 |
| 2018/04/02 | 38,650 | 38,750 | 38,350 | 38,350 | 575 |
| 2018/03/30 | 38,450 | 38,750 | 38,200 | 38,750 | 238 |
| 2018/03/29 | 38,950 | 38,950 | 38,100 | 38,100 | 662 |
| 2018/03/28 | 37,750 | 38,350 | 37,750 | 38,350 | 336 |
| 2018/03/27 | 37,550 | 38,000 | 37,550 | 38,000 | 234 |
| 2018/03/26 | 37,050 | 37,400 | 36,800 | 37,400 | 2,423 |
| 2018/03/23 | 38,000 | 38,000 | 37,150 | 37,200 | 1,496 |
| 2018/03/22 | 38,200 | 38,450 | 38,100 | 38,150 | 41 |
| 2018/03/20 | 37,900 | 38,400 | 37,750 | 38,400 | 1,585 |
| 2018/03/19 | 38,650 | 38,650 | 38,000 | 38,150 | 945 |
| 2018/03/16 | 38,750 | 38,750 | 38,500 | 38,750 | 146 |
| 2018/03/15 | 38,650 | 38,700 | 38,300 | 38,600 | 27 |
| 2018/03/14 | 39,000 | 39,000 | 38,650 | 38,700 | 526 |
| 2018/03/13 | 38,550 | 38,900 | 38,450 | 38,850 | 145 |
| 2018/03/12 | 38,800 | 38,950 | 38,500 | 38,700 | 141 |
| 2018/03/09 | 38,400 | 38,600 | 38,400 | 38,500 | 105 |
| 2018/03/08 | 38,500 | 38,500 | 37,900 | 38,100 | 287 |
| 2018/03/07 | 38,400 | 38,500 | 38,100 | 38,100 | 84 |
| 2018/03/06 | 38,650 | 38,850 | 38,450 | 38,450 | 817 |
| 2018/03/05 | 38,450 | 38,450 | 37,950 | 38,300 | 277 |
| 2018/03/02 | 38,500 | 38,650 | 38,400 | 38,650 | 463 |
| 2018/03/01 | 39,850 | 39,850 | 39,000 | 39,000 | 532 |
| 2018/02/28 | 40,050 | 40,200 | 40,000 | 40,000 | 43 |
| 2018/02/27 | 40,100 | 40,350 | 40,050 | 40,050 | 55 |
| 2018/02/26 | 40,000 | 40,050 | 39,950 | 40,050 | 25 |
| 2018/02/23 | 39,300 | 39,800 | 39,300 | 39,800 | 41 |
| 2018/02/22 | 39,650 | 39,650 | 39,050 | 39,350 | 150 |
| 2018/02/21 | 39,700 | 39,950 | 39,450 | 39,750 | 37 |
| 2018/02/20 | 40,200 | 40,200 | 39,600 | 39,900 | 39 |
| 2018/02/19 | 39,800 | 40,200 | 39,200 | 40,150 | 353 |
| 2018/02/16 | 39,100 | 39,650 | 39,000 | 39,350 | 283 |
| 2018/02/15 | 39,050 | 39,050 | 38,700 | 38,750 | 133 |
| 2018/02/14 | 39,000 | 39,000 | 38,350 | 38,600 | 201 |
| 2018/02/13 | 39,800 | 39,800 | 38,800 | 38,800 | 321 |
| 2018/02/09 | 39,050 | 39,450 | 38,950 | 39,250 | 629 |
| 2018/02/08 | 40,150 | 40,450 | 39,900 | 40,300 | 232 |
| 2018/02/07 | 41,600 | 41,600 | 39,750 | 40,200 | 695 |
| 2018/02/06 | 40,800 | 40,800 | 38,950 | 40,000 | 2,063 |
| 2018/02/05 | 41,350 | 41,500 | 41,050 | 41,300 | 921 |
| 2018/02/02 | 42,150 | 42,150 | 41,800 | 42,000 | 39 |
| 2018/02/01 | 41,750 | 42,050 | 41,700 | 42,000 | 313 |
| 2018/01/31 | 41,500 | 41,750 | 41,300 | 41,550 | 329 |
| 2018/01/30 | 42,550 | 42,550 | 41,700 | 41,700 | 175 |
| 2018/01/29 | 42,350 | 42,400 | 42,050 | 42,350 | 35 |
| 2018/01/26 | 42,600 | 42,600 | 42,000 | 42,200 | 71 |
| 2018/01/25 | 42,500 | 42,550 | 42,350 | 42,350 | 83 |
| 2018/01/24 | 42,950 | 42,950 | 42,700 | 42,700 | 179 |
| 2018/01/23 | 42,800 | 43,000 | 42,700 | 42,950 | 346 |
| 2018/01/22 | 42,600 | 42,700 | 42,500 | 42,500 | 29 |
| 2018/01/19 | 42,600 | 42,900 | 42,500 | 42,550 | 216 |
| 2018/01/18 | 43,350 | 43,350 | 42,600 | 42,600 | 198 |
| 2018/01/17 | 43,100 | 43,100 | 42,750 | 42,850 | 106 |
| 2018/01/16 | 42,850 | 43,050 | 42,850 | 43,050 | 66 |
| 2018/01/15 | 43,100 | 43,350 | 42,950 | 43,050 | 81 |
| 2018/01/12 | 43,300 | 43,300 | 42,600 | 42,700 | 103 |
| 2018/01/11 | 42,650 | 43,300 | 42,650 | 43,100 | 618 |
| 2018/01/10 | 43,000 | 43,150 | 42,700 | 42,950 | 260 |
| 2018/01/09 | 43,000 | 43,000 | 42,600 | 42,850 | 105 |
| 2018/01/05 | 42,500 | 42,550 | 42,300 | 42,300 | 211 |
| 2018/01/04 | 41,500 | 42,200 | 41,450 | 42,100 | 538 |