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
2019/12/30 34,950 34,950 34,700 34,900 1,138
2019/12/27 34,900 35,150 34,900 35,050 713
2019/12/26 34,750 34,900 34,750 34,850 372
2019/12/25 35,000 35,000 34,700 34,800 492
2019/12/24 34,950 35,000 34,800 34,900 653
2019/12/23 35,250 35,250 34,950 34,950 521
2019/12/20 35,250 35,250 35,100 35,100 691
2019/12/19 35,250 35,350 35,150 35,150 391
2019/12/18 35,350 35,500 35,250 35,250 331
2019/12/17 35,400 35,500 35,300 35,350 1,577
2019/12/16 35,350 35,350 35,250 35,250 566
2019/12/13 35,400 35,500 35,350 35,350 2,091
2019/12/12 35,100 35,100 34,800 34,850 332
2019/12/11 35,050 35,050 34,850 35,000 262
2019/12/10 35,050 35,100 35,050 35,050 375
2019/12/09 35,100 35,150 35,000 35,050 504
2019/12/06 34,800 34,900 34,700 34,750 436
2019/12/05 34,850 34,850 34,700 34,700 364
2019/12/04 34,400 34,500 34,250 34,500 904
2019/12/03 34,550 34,650 34,500 34,550 495
2019/12/02 34,600 34,850 34,600 34,850 297
2019/11/29 34,600 34,800 34,500 34,600 422
2019/11/28 34,700 34,800 34,600 34,600 228
2019/11/27 34,800 34,800 34,700 34,700 323
2019/11/26 34,900 34,900 34,550 34,750 589
2019/11/25 34,550 34,650 34,500 34,550 517
2019/11/22 34,250 34,400 34,200 34,200 249
2019/11/21 34,100 34,350 33,800 34,300 1,081
2019/11/20 34,450 34,450 34,200 34,250 863
2019/11/19 34,700 34,700 34,450 34,550 839
2019/11/18 34,700 34,750 34,600 34,600 1,336
2019/11/15 34,450 34,800 34,450 34,800 387
2019/11/14 34,900 34,900 34,400 34,550 857
2019/11/13 35,100 35,100 34,850 34,900 1,123
2019/11/12 35,000 35,300 34,900 35,300 651
2019/11/11 35,000 35,100 34,950 34,950 1,681
2019/11/08 34,950 35,150 34,850 34,950 1,590
2019/11/07 34,700 34,800 34,500 34,800 1,312
2019/11/06 34,700 34,750 34,550 34,700 1,651
2019/11/05 34,300 34,600 34,250 34,600 10,390
2019/11/01 33,750 34,000 33,750 33,900 673
2019/10/31 34,100 34,150 33,800 34,100 422
2019/10/30 34,050 34,100 34,000 34,100 1,190
2019/10/29 34,000 34,200 34,000 34,200 2,021
2019/10/28 33,950 34,000 33,800 33,900 1,047
2019/10/25 33,800 33,800 33,650 33,700 527
2019/10/24 33,750 33,850 33,700 33,850 1,775
2019/10/23 33,550 33,550 33,350 33,550 320
2019/10/21 33,200 33,400 33,200 33,350 339
2019/10/18 33,200 33,350 33,150 33,150 707
2019/10/17 33,250 33,250 33,100 33,200 822
2019/10/16 33,400 33,700 33,200 33,200 3,403
2019/10/15 33,000 33,250 33,000 33,100 1,263
2019/10/11 32,400 32,750 32,400 32,700 520
2019/10/10 32,100 32,250 31,750 32,250 681
2019/10/09 32,050 32,150 32,000 32,100 453
2019/10/08 32,250 32,450 32,250 32,350 754
2019/10/07 32,350 32,350 32,000 32,050 366
2019/10/04 32,200 32,200 31,950 32,150 1,710
2019/10/03 32,800 32,900 32,600 32,800 4,548
2019/10/02 33,200 33,450 33,050 33,450 937
2019/10/01 33,250 33,600 33,250 33,500 968
2019/09/30 33,200 33,400 33,000 33,000 1,265
2019/09/27 33,650 33,650 33,200 33,500 1,309
2019/09/26 33,500 33,750 33,450 33,550 2,789
2019/09/25 33,300 33,450 33,050 33,450 656
2019/09/24 33,350 33,550 33,350 33,400 804
2019/09/20 33,300 33,550 33,300 33,400 1,484
2019/09/19 33,450 33,650 33,300 33,300 2,741
2019/09/18 33,700 33,700 33,200 33,250 2,151
2019/09/17 33,450 33,750 33,400 33,600 2,212
2019/09/13 33,450 33,500 33,100 33,450 1,746
2019/09/12 33,300 33,500 33,250 33,400 3,381
2019/09/11 32,600 33,300 32,600 33,200 2,339
2019/09/10 31,850 32,350 31,850 32,300 4,358
2019/09/09 31,500 31,650 31,500 31,650 931
2019/09/06 31,450 31,500 31,350 31,450 959
2019/09/05 30,800 31,200 30,800 31,200 2,143
2019/09/04 30,750 30,750 30,450 30,650 940
2019/09/03 30,600 30,850 30,600 30,800 1,005
2019/09/02 30,650 30,700 30,500 30,600 884
2019/08/30 30,400 30,600 30,350 30,600 3,939
2019/08/29 30,150 30,200 29,970 30,100 904
2019/08/28 30,000 30,100 29,980 30,050 324
2019/08/27 30,100 30,100 30,050 30,100 491
2019/08/26 29,850 29,850 29,560 29,850 3,215
2019/08/23 30,200 30,350 30,200 30,300 399
2019/08/22 30,300 30,300 30,150 30,200 345
2019/08/21 30,250 30,250 30,100 30,250 362
2019/08/20 30,450 30,450 30,300 30,400 629
2019/08/19 30,250 30,300 30,050 30,300 404
2019/08/16 29,890 29,950 29,650 29,950 1,017
2019/08/15 29,700 29,920 29,510 29,910 7,161
2019/08/14 30,400 30,400 30,150 30,300 356
2019/08/13 30,250 30,250 29,910 30,050 3,071
2019/08/09 30,700 30,700 30,450 30,600 705
2019/08/08 30,800 30,800 30,450 30,550 1,200
2019/08/07 30,900 30,900 30,600 30,750 1,395
2019/08/06 29,960 30,900 29,900 30,900 4,244
2019/08/05 31,350 31,350 30,500 30,850 5,383
2019/08/02 31,900 31,950 31,200 31,350 5,240
2019/08/01 32,000 32,250 31,900 32,100 812
2019/07/31 32,100 32,150 32,000 32,050 334
2019/07/30 32,250 32,350 32,150 32,150 407
2019/07/29 32,500 32,500 32,100 32,150 441
2019/07/26 32,500 32,500 32,300 32,400 366
2019/07/25 32,900 32,900 32,500 32,500 1,206
2019/07/24 32,800 32,850 32,700 32,700 152
2019/07/23 32,500 32,700 32,450 32,600 473
2019/07/22 32,500 32,600 32,300 32,350 480
2019/07/19 32,200 32,500 32,100 32,450 311
2019/07/18 32,700 32,700 32,000 32,050 3,356
2019/07/17 32,900 32,900 32,650 32,850 353
2019/07/16 33,100 33,100 32,750 32,850 1,690
2019/07/12 33,100 33,150 32,950 33,000 171
2019/07/11 32,900 33,050 32,800 33,050 779
2019/07/10 33,050 33,050 32,750 32,950 617
2019/07/09 33,100 33,150 32,850 33,050 358
2019/07/08 33,250 33,250 32,950 33,000 802
2019/07/05 33,150 33,200 33,050 33,100 854
2019/07/04 33,000 33,100 32,950 33,050 859
2019/07/03 33,150 33,150 32,700 33,150 2,762
2019/07/02 33,250 33,450 33,200 33,450 2,680
2019/07/01 33,150 33,300 33,000 33,250 1,237
2019/06/28 32,750 32,750 32,600 32,650 377
2019/06/27 32,500 32,750 32,500 32,750 252
2019/06/26 32,400 32,500 32,350 32,350 280
2019/06/25 32,650 32,650 32,350 32,450 781
2019/06/24 32,500 32,650 32,400 32,650 500
2019/06/21 32,700 32,700 32,400 32,500 584
2019/06/20 32,700 32,700 32,400 32,600 399
2019/06/19 32,500 32,550 32,250 32,550 545
2019/06/18 32,200 32,200 31,900 31,900 1,121
2019/06/17 32,350 32,350 32,100 32,200 1,116
2019/06/14 32,250 32,300 32,150 32,300 436
2019/06/13 32,550 32,550 32,000 32,250 373
2019/06/12 32,500 32,650 32,500 32,550 128
2019/06/11 32,450 32,700 32,450 32,600 834
2019/06/10 32,300 32,500 32,250 32,500 313
2019/06/07 32,250 32,300 32,050 32,300 647
2019/06/06 32,200 32,200 32,000 32,050 328
2019/06/05 32,050 32,250 32,000 32,050 668
2019/06/04 31,600 31,750 31,450 31,750 419
2019/06/03 31,750 31,750 31,300 31,500 1,883
2019/05/31 32,150 32,150 31,750 31,750 1,364
2019/05/30 32,000 32,250 32,000 32,250 96
2019/05/29 32,200 32,200 31,850 32,200 785
2019/05/28 32,300 32,400 32,250 32,400 313
2019/05/27 32,100 32,300 32,100 32,250 243
2019/05/24 32,000 32,150 31,800 32,100 1,750
2019/05/23 32,450 32,450 32,150 32,250 1,103
2019/05/22 32,700 32,700 32,400 32,450 222
2019/05/21 32,350 32,450 32,300 32,450 218
2019/05/20 32,600 32,600 32,350 32,450 396
2019/05/17 32,500 32,500 32,200 32,350 1,141
2019/05/16 32,400 32,400 32,000 32,200 853
2019/05/15 32,400 32,450 32,150 32,400 935
2019/05/14 32,150 32,400 31,800 32,350 2,212
2019/05/13 32,700 32,700 32,450 32,600 1,353
2019/05/10 32,550 32,900 32,500 32,700 1,670
2019/05/09 33,200 33,200 32,600 32,750 1,798
2019/05/08 33,500 33,500 33,000 33,200 2,759
2019/05/07 34,000 34,050 33,550 33,700 5,812
2019/04/26 34,100 34,300 33,850 34,300 994
2019/04/25 34,300 34,300 34,050 34,300 582
2019/04/24 34,450 34,500 34,100 34,150 497
2019/04/23 34,400 34,600 34,400 34,550 228
2019/04/22 34,500 34,500 34,350 34,400 378
2019/04/19 34,700 34,700 34,400 34,500 434
2019/04/18 34,850 34,850 34,550 34,600 693
2019/04/17 34,600 34,850 34,550 34,800 476
2019/04/16 34,500 34,550 34,400 34,500 312
2019/04/15 34,600 34,600 34,450 34,500 1,904
2019/04/12 34,300 34,300 34,100 34,100 203
2019/04/11 34,350 34,350 34,050 34,150 292
2019/04/10 34,350 34,350 34,150 34,250 425
2019/04/09 34,650 34,650 34,400 34,550 711
2019/04/08 35,050 35,050 34,550 34,600 222
2019/04/05 34,850 35,000 34,750 34,850 721
2019/04/04 34,850 34,900 34,700 34,700 217
2019/04/03 34,550 35,050 34,500 35,050 2,068
2019/04/02 35,050 35,250 35,000 35,150 6,796
2019/04/01 34,700 35,100 34,650 34,900 1,509
2019/03/29 34,500 34,500 34,250 34,250 388
2019/03/28 34,650 34,700 34,150 34,250 1,112
2019/03/27 34,650 34,800 34,550 34,700 425
2019/03/26 34,350 34,650 34,100 34,650 1,109
2019/03/25 34,450 34,450 33,800 33,900 5,024
2019/03/22 34,900 34,900 34,650 34,700 557
2019/03/20 34,600 34,850 34,600 34,700 409
2019/03/19 34,700 34,750 34,550 34,700 379
2019/03/18 34,650 34,650 34,450 34,650 198
2019/03/15 34,200 34,500 34,200 34,450 1,835
2019/03/14 34,250 34,500 34,050 34,050 276
2019/03/13 34,400 34,450 34,000 34,150 824
2019/03/12 34,300 34,550 34,300 34,500 310
2019/03/11 33,850 34,050 33,750 34,000 588
2019/03/08 34,400 34,400 33,800 33,850 1,136
2019/03/07 34,600 34,600 34,250 34,450 4,165
2019/03/06 34,900 34,900 34,650 34,700 1,028
2019/03/05 35,000 35,000 34,800 34,900 744
2019/03/04 35,150 35,150 34,900 35,100 529
2019/03/01 34,900 35,000 34,750 34,900 657
2019/02/28 35,100 35,100 34,800 34,800 162
2019/02/27 35,100 35,200 35,050 35,150 188
2019/02/26 35,150 35,150 34,800 34,900 671
2019/02/25 35,300 35,300 35,100 35,200 448
2019/02/22 35,200 35,200 34,850 35,000 277
2019/02/21 35,250 35,300 34,950 35,200 418
2019/02/20 35,150 35,250 35,150 35,150 491
2019/02/19 35,000 35,150 34,950 35,150 570
2019/02/18 35,050 35,050 34,850 35,000 845
2019/02/15 34,600 34,600 34,250 34,400 198
2019/02/14 34,700 34,850 34,500 34,650 275
2019/02/13 34,300 34,650 34,300 34,650 783
2019/02/12 33,750 34,350 33,750 34,100 517
2019/02/08 34,400 34,400 33,500 33,650 830
2019/02/07 34,650 34,650 34,300 34,400 291
2019/02/06 34,900 34,950 34,800 34,800 422
2019/02/05 34,950 34,950 34,700 34,800 691
2019/02/04 34,550 34,800 34,550 34,800 343
2019/02/01 34,900 34,900 34,450 34,450 363
2019/01/31 35,000 35,000 34,800 34,950 2,697
2019/01/30 34,700 34,700 34,500 34,550 151
2019/01/29 34,800 34,800 34,500 34,700 3,477
2019/01/28 35,150 35,150 34,900 34,900 151
2019/01/25 34,900 35,050 34,900 35,000 316
2019/01/24 34,550 34,800 34,450 34,700 166
2019/01/23 34,650 34,750 34,400 34,550 282
2019/01/22 34,950 35,000 34,650 34,750 563
2019/01/21 34,950 35,050 34,900 34,950 378
2019/01/18 34,500 34,800 34,500 34,700 2,604
2019/01/17 34,400 34,400 34,250 34,400 1,053
2019/01/16 34,250 34,250 34,050 34,200 215
2019/01/15 34,000 34,450 33,950 34,450 3,892
2019/01/11 34,000 34,050 33,850 34,000 257
2019/01/10 33,750 33,800 33,600 33,750 987
2019/01/09 33,900 33,950 33,750 33,850 136
2019/01/08 33,500 33,850 33,450 33,800 560
2019/01/07 33,500 33,550 33,300 33,400 658
2019/01/04 32,000 32,500 31,850 32,400 1,398

このページの先頭へ