(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 |
---|---|---|---|---|---|
2020/12/30 | 30,200 | 30,200 | 29,900 | 30,000 | 905 |
2020/12/29 | 29,890 | 30,150 | 29,880 | 30,100 | 2,467 |
2020/12/28 | 29,770 | 29,790 | 29,640 | 29,790 | 722 |
2020/12/25 | 29,550 | 29,680 | 29,550 | 29,650 | 2,980 |
2020/12/24 | 29,480 | 29,680 | 29,470 | 29,470 | 900 |
2020/12/23 | 29,520 | 29,540 | 29,230 | 29,310 | 1,438 |
2020/12/22 | 29,760 | 29,760 | 29,480 | 29,540 | 4,811 |
2020/12/21 | 30,000 | 30,200 | 29,700 | 29,870 | 1,653 |
2020/12/18 | 29,840 | 29,950 | 29,750 | 29,930 | 2,271 |
2020/12/17 | 29,880 | 29,950 | 29,790 | 29,820 | 318 |
2020/12/16 | 29,900 | 30,000 | 29,870 | 29,880 | 571 |
2020/12/15 | 29,800 | 29,870 | 29,650 | 29,760 | 945 |
2020/12/14 | 29,720 | 30,100 | 29,720 | 29,910 | 909 |
2020/12/11 | 29,700 | 29,810 | 29,570 | 29,720 | 736 |
2020/12/10 | 29,790 | 29,850 | 29,700 | 29,750 | 1,435 |
2020/12/09 | 29,600 | 29,730 | 29,600 | 29,730 | 3,670 |
2020/12/08 | 29,450 | 29,630 | 29,430 | 29,510 | 635 |
2020/12/07 | 29,860 | 29,920 | 29,560 | 29,610 | 1,651 |
2020/12/04 | 29,410 | 29,670 | 29,410 | 29,610 | 895 |
2020/12/03 | 29,490 | 29,650 | 29,390 | 29,540 | 1,538 |
2020/12/02 | 29,210 | 29,490 | 29,170 | 29,330 | 1,202 |
2020/12/01 | 28,850 | 29,110 | 28,800 | 28,970 | 1,277 |
2020/11/30 | 29,630 | 29,630 | 28,750 | 28,790 | 1,977 |
2020/11/27 | 29,600 | 29,790 | 29,550 | 29,620 | 1,110 |
2020/11/26 | 29,570 | 29,690 | 29,490 | 29,690 | 1,308 |
2020/11/25 | 30,050 | 30,100 | 29,700 | 29,710 | 1,361 |
2020/11/24 | 29,770 | 29,860 | 29,600 | 29,700 | 2,448 |
2020/11/20 | 29,240 | 29,300 | 29,150 | 29,270 | 1,154 |
2020/11/19 | 29,260 | 29,400 | 29,180 | 29,370 | 1,276 |
2020/11/18 | 29,390 | 29,520 | 29,250 | 29,300 | 1,032 |
2020/11/17 | 29,540 | 29,590 | 29,350 | 29,560 | 2,593 |
2020/11/16 | 28,960 | 29,350 | 28,950 | 29,180 | 1,443 |
2020/11/13 | 28,840 | 28,900 | 28,500 | 28,670 | 4,156 |
2020/11/12 | 29,250 | 29,350 | 28,870 | 29,110 | 1,632 |
2020/11/11 | 29,420 | 29,600 | 29,230 | 29,320 | 3,550 |
2020/11/10 | 28,370 | 29,050 | 28,370 | 28,790 | 10,758 |
2020/11/09 | 27,860 | 27,930 | 27,680 | 27,850 | 1,856 |
2020/11/06 | 27,370 | 27,720 | 27,270 | 27,650 | 799 |
2020/11/05 | 27,680 | 27,680 | 27,110 | 27,480 | 3,173 |
2020/11/04 | 27,800 | 27,950 | 27,610 | 27,620 | 1,076 |
2020/11/02 | 27,140 | 27,520 | 27,100 | 27,480 | 1,776 |
2020/10/30 | 27,170 | 27,290 | 26,750 | 27,140 | 3,586 |
2020/10/29 | 27,050 | 27,250 | 26,860 | 27,180 | 1,325 |
2020/10/28 | 27,510 | 27,510 | 27,100 | 27,220 | 2,522 |
2020/10/27 | 27,750 | 27,770 | 27,560 | 27,710 | 1,427 |
2020/10/26 | 27,800 | 27,870 | 27,750 | 27,790 | 429 |
2020/10/23 | 27,710 | 27,800 | 27,600 | 27,790 | 1,563 |
2020/10/22 | 27,600 | 27,620 | 27,500 | 27,550 | 299 |
2020/10/21 | 27,400 | 27,730 | 27,400 | 27,690 | 876 |
2020/10/20 | 27,620 | 27,620 | 27,350 | 27,600 | 1,919 |
2020/10/19 | 27,690 | 27,690 | 27,580 | 27,620 | 1,025 |
2020/10/16 | 27,450 | 27,690 | 27,390 | 27,690 | 2,338 |
2020/10/15 | 27,530 | 27,660 | 27,480 | 27,480 | 1,000 |
2020/10/14 | 27,640 | 27,640 | 27,460 | 27,540 | 1,510 |
2020/10/13 | 27,880 | 27,880 | 27,680 | 27,790 | 605 |
2020/10/12 | 27,970 | 27,970 | 27,620 | 27,670 | 1,588 |
2020/10/09 | 28,130 | 28,130 | 27,800 | 27,840 | 1,610 |
2020/10/08 | 28,220 | 28,270 | 28,040 | 28,090 | 565 |
2020/10/07 | 27,910 | 28,160 | 27,830 | 28,120 | 1,023 |
2020/10/06 | 27,990 | 28,150 | 27,960 | 28,140 | 1,465 |
2020/10/05 | 28,150 | 28,420 | 28,060 | 28,260 | 5,880 |
2020/10/02 | 28,060 | 28,490 | 27,670 | 27,670 | 7,803 |
2020/09/30 | 28,520 | 28,520 | 27,900 | 27,900 | 3,303 |
2020/09/29 | 28,760 | 28,760 | 28,480 | 28,620 | 1,173 |
2020/09/28 | 28,150 | 28,390 | 27,970 | 28,330 | 603 |
2020/09/25 | 28,000 | 28,020 | 27,840 | 27,940 | 2,988 |
2020/09/24 | 28,100 | 28,100 | 27,900 | 27,970 | 2,659 |
2020/09/23 | 28,170 | 28,280 | 28,020 | 28,280 | 1,721 |
2020/09/18 | 28,500 | 28,530 | 28,420 | 28,490 | 2,899 |
2020/09/17 | 28,640 | 28,650 | 28,440 | 28,500 | 848 |
2020/09/16 | 28,760 | 28,760 | 28,590 | 28,660 | 899 |
2020/09/15 | 29,010 | 29,010 | 28,800 | 28,930 | 956 |
2020/09/14 | 28,900 | 29,080 | 28,800 | 29,070 | 1,215 |
2020/09/11 | 28,890 | 28,890 | 28,580 | 28,840 | 643 |
2020/09/10 | 28,550 | 28,770 | 28,440 | 28,750 | 436 |
2020/09/09 | 28,350 | 28,470 | 28,260 | 28,430 | 1,763 |
2020/09/08 | 28,780 | 28,780 | 28,610 | 28,710 | 506 |
2020/09/07 | 28,550 | 28,720 | 28,550 | 28,610 | 1,114 |
2020/09/04 | 28,300 | 28,620 | 28,300 | 28,540 | 1,562 |
2020/09/03 | 28,700 | 28,700 | 28,520 | 28,540 | 1,190 |
2020/09/02 | 28,630 | 28,630 | 28,330 | 28,400 | 440 |
2020/09/01 | 28,510 | 28,520 | 28,350 | 28,520 | 456 |
2020/08/31 | 28,600 | 28,950 | 28,540 | 28,540 | 2,449 |
2020/08/28 | 28,320 | 28,730 | 28,030 | 28,160 | 2,079 |
2020/08/27 | 28,310 | 28,310 | 28,050 | 28,090 | 354 |
2020/08/26 | 28,320 | 28,400 | 28,260 | 28,390 | 481 |
2020/08/25 | 28,370 | 28,550 | 28,370 | 28,420 | 1,818 |
2020/08/24 | 28,040 | 28,040 | 27,870 | 27,970 | 309 |
2020/08/21 | 28,040 | 28,240 | 27,960 | 27,990 | 385 |
2020/08/20 | 27,920 | 28,030 | 27,910 | 27,910 | 133 |
2020/08/19 | 27,830 | 28,100 | 27,780 | 28,050 | 219 |
2020/08/18 | 28,130 | 28,130 | 27,780 | 28,000 | 909 |
2020/08/17 | 28,240 | 28,400 | 28,210 | 28,230 | 977 |
2020/08/14 | 28,410 | 28,410 | 28,230 | 28,270 | 1,237 |
2020/08/13 | 28,490 | 28,500 | 28,220 | 28,370 | 1,980 |
2020/08/12 | 27,900 | 28,300 | 27,780 | 28,230 | 1,478 |
2020/08/11 | 27,280 | 27,730 | 27,280 | 27,720 | 1,726 |
2020/08/07 | 26,820 | 26,910 | 26,700 | 26,850 | 548 |
2020/08/06 | 27,100 | 27,100 | 26,820 | 26,820 | 678 |
2020/08/05 | 26,690 | 26,910 | 26,550 | 26,910 | 1,610 |
2020/08/04 | 26,500 | 26,900 | 26,430 | 26,900 | 2,107 |
2020/08/03 | 26,290 | 26,290 | 26,020 | 26,080 | 6,116 |
2020/07/31 | 26,470 | 26,790 | 25,860 | 26,790 | 3,872 |
2020/07/30 | 27,100 | 27,100 | 26,670 | 26,710 | 1,315 |
2020/07/29 | 27,150 | 27,210 | 26,900 | 26,910 | 3,098 |
2020/07/28 | 27,470 | 27,580 | 27,280 | 27,370 | 1,478 |
2020/07/27 | 27,260 | 27,530 | 27,080 | 27,510 | 2,407 |
2020/07/22 | 27,690 | 27,900 | 27,540 | 27,580 | 1,498 |
2020/07/21 | 27,820 | 27,820 | 27,520 | 27,640 | 1,150 |
2020/07/20 | 27,900 | 27,930 | 27,640 | 27,890 | 1,817 |
2020/07/17 | 28,030 | 28,030 | 27,760 | 27,810 | 372 |
2020/07/16 | 28,000 | 28,220 | 27,910 | 27,970 | 854 |
2020/07/15 | 27,820 | 27,960 | 27,730 | 27,830 | 1,368 |
2020/07/14 | 27,270 | 27,570 | 27,240 | 27,540 | 1,800 |
2020/07/13 | 27,130 | 27,500 | 27,120 | 27,410 | 1,739 |
2020/07/10 | 27,120 | 27,220 | 26,770 | 26,950 | 2,825 |
2020/07/09 | 27,220 | 27,320 | 27,050 | 27,220 | 1,545 |
2020/07/08 | 27,310 | 27,580 | 27,270 | 27,270 | 1,528 |
2020/07/07 | 27,630 | 27,670 | 27,310 | 27,370 | 2,459 |
2020/07/06 | 27,280 | 27,680 | 27,210 | 27,630 | 3,260 |
2020/07/03 | 27,790 | 27,790 | 27,590 | 27,760 | 1,326 |
2020/07/02 | 27,540 | 27,630 | 27,360 | 27,620 | 853 |
2020/07/01 | 27,780 | 27,780 | 27,340 | 27,340 | 1,768 |
2020/06/30 | 27,700 | 27,790 | 27,630 | 27,700 | 570 |
2020/06/29 | 27,300 | 27,780 | 27,300 | 27,630 | 1,781 |
2020/06/26 | 27,670 | 27,790 | 27,650 | 27,790 | 1,145 |
2020/06/25 | 27,580 | 27,710 | 27,250 | 27,530 | 4,148 |
2020/06/24 | 28,000 | 28,060 | 27,880 | 27,910 | 3,588 |
2020/06/23 | 28,190 | 28,280 | 27,850 | 28,150 | 1,236 |
2020/06/22 | 27,990 | 28,130 | 27,920 | 28,010 | 873 |
2020/06/19 | 28,270 | 28,270 | 27,950 | 28,060 | 632 |
2020/06/18 | 28,180 | 28,210 | 27,880 | 28,200 | 1,661 |
2020/06/17 | 28,510 | 28,540 | 28,150 | 28,390 | 662 |
2020/06/16 | 28,190 | 28,720 | 28,060 | 28,630 | 1,762 |
2020/06/15 | 27,910 | 28,150 | 27,490 | 27,900 | 4,715 |
2020/06/12 | 27,750 | 28,150 | 27,420 | 28,110 | 3,701 |
2020/06/11 | 28,780 | 28,910 | 28,410 | 28,440 | 2,356 |
2020/06/10 | 29,260 | 29,480 | 29,180 | 29,420 | 1,586 |
2020/06/09 | 29,800 | 29,840 | 29,400 | 29,660 | 1,025 |
2020/06/08 | 29,610 | 29,720 | 29,500 | 29,710 | 1,887 |
2020/06/05 | 28,770 | 29,110 | 28,680 | 29,110 | 894 |
2020/06/04 | 28,920 | 29,150 | 28,440 | 28,660 | 2,286 |
2020/06/03 | 28,770 | 28,870 | 28,560 | 28,630 | 1,464 |
2020/06/02 | 28,100 | 28,370 | 28,010 | 28,220 | 1,387 |
2020/06/01 | 27,950 | 28,100 | 27,750 | 27,940 | 1,225 |
2020/05/29 | 28,020 | 28,270 | 27,930 | 27,990 | 1,297 |
2020/05/28 | 28,340 | 28,650 | 28,090 | 28,510 | 3,078 |
2020/05/27 | 27,350 | 28,000 | 27,350 | 27,860 | 3,557 |
2020/05/26 | 26,890 | 27,360 | 26,890 | 27,310 | 3,223 |
2020/05/25 | 26,750 | 26,750 | 26,590 | 26,660 | 983 |
2020/05/22 | 26,780 | 26,780 | 26,320 | 26,350 | 2,581 |
2020/05/21 | 26,870 | 26,890 | 26,680 | 26,750 | 882 |
2020/05/20 | 26,630 | 26,830 | 26,630 | 26,770 | 918 |
2020/05/19 | 26,720 | 26,880 | 26,720 | 26,770 | 1,997 |
2020/05/18 | 26,130 | 26,190 | 26,010 | 26,140 | 990 |
2020/05/15 | 26,320 | 26,320 | 25,860 | 26,070 | 2,573 |
2020/05/14 | 26,370 | 26,380 | 26,010 | 26,020 | 2,971 |
2020/05/13 | 26,350 | 26,650 | 26,330 | 26,580 | 452 |
2020/05/12 | 26,960 | 26,960 | 26,570 | 26,660 | 2,038 |
2020/05/11 | 26,650 | 26,990 | 26,540 | 26,960 | 1,766 |
2020/05/08 | 25,990 | 26,340 | 25,980 | 26,280 | 605 |
2020/05/07 | 25,910 | 26,090 | 25,600 | 25,670 | 2,001 |
2020/05/01 | 26,890 | 26,890 | 26,040 | 26,220 | 2,703 |
2020/04/30 | 26,900 | 27,150 | 26,700 | 26,990 | 1,607 |
2020/04/28 | 26,600 | 26,600 | 26,390 | 26,520 | 1,337 |
2020/04/27 | 26,150 | 26,540 | 26,070 | 26,540 | 1,925 |
2020/04/24 | 25,920 | 26,000 | 25,730 | 26,000 | 1,120 |
2020/04/23 | 25,590 | 25,950 | 25,560 | 25,890 | 1,037 |
2020/04/22 | 25,270 | 25,470 | 25,220 | 25,420 | 1,660 |
2020/04/21 | 25,870 | 25,870 | 25,500 | 25,630 | 1,849 |
2020/04/20 | 25,840 | 26,080 | 25,840 | 25,910 | 676 |
2020/04/17 | 26,000 | 26,260 | 25,860 | 26,000 | 1,858 |
2020/04/16 | 25,780 | 25,870 | 25,540 | 25,780 | 1,288 |
2020/04/15 | 26,230 | 26,230 | 25,920 | 26,150 | 1,945 |
2020/04/14 | 26,050 | 26,390 | 25,960 | 26,390 | 1,174 |
2020/04/13 | 26,320 | 26,480 | 26,060 | 26,060 | 1,513 |
2020/04/10 | 26,450 | 26,500 | 26,090 | 26,490 | 747 |
2020/04/09 | 26,450 | 26,450 | 26,120 | 26,280 | 1,144 |
2020/04/08 | 26,160 | 26,320 | 25,750 | 26,300 | 883 |
2020/04/07 | 26,100 | 26,370 | 25,570 | 26,250 | 2,401 |
2020/04/06 | 24,750 | 25,710 | 24,640 | 25,600 | 2,730 |
2020/04/03 | 25,500 | 25,800 | 25,100 | 25,350 | 4,833 |
2020/04/02 | 25,670 | 25,890 | 25,580 | 25,580 | 2,717 |
2020/04/01 | 26,650 | 26,850 | 25,800 | 26,030 | 5,973 |
2020/03/31 | 27,800 | 27,800 | 26,840 | 27,030 | 2,738 |
2020/03/30 | 26,660 | 27,640 | 26,660 | 27,470 | 4,108 |
2020/03/27 | 28,080 | 28,080 | 27,300 | 27,660 | 1,268 |
2020/03/26 | 27,500 | 27,500 | 26,700 | 27,100 | 2,291 |
2020/03/25 | 27,340 | 27,620 | 27,010 | 27,570 | 6,739 |
2020/03/24 | 25,500 | 25,990 | 25,180 | 25,990 | 3,320 |
2020/03/23 | 24,880 | 25,000 | 24,430 | 24,930 | 3,140 |
2020/03/19 | 24,910 | 25,090 | 24,470 | 24,810 | 2,632 |
2020/03/18 | 24,540 | 25,160 | 24,350 | 24,410 | 5,495 |
2020/03/17 | 23,750 | 24,530 | 23,320 | 24,420 | 4,125 |
2020/03/16 | 24,600 | 24,940 | 24,010 | 24,040 | 3,739 |
2020/03/13 | 24,400 | 25,460 | 23,470 | 24,450 | 8,152 |
2020/03/12 | 26,290 | 26,420 | 25,530 | 25,800 | 4,490 |
2020/03/11 | 27,120 | 27,590 | 26,920 | 26,940 | 3,225 |
2020/03/10 | 27,120 | 27,410 | 25,770 | 27,270 | 5,988 |
2020/03/09 | 28,040 | 28,460 | 26,900 | 27,120 | 10,571 |
2020/03/06 | 29,500 | 29,600 | 28,910 | 29,040 | 7,266 |
2020/03/05 | 30,300 | 30,300 | 29,940 | 30,100 | 520 |
2020/03/04 | 29,710 | 30,100 | 29,650 | 29,950 | 3,292 |
2020/03/03 | 30,900 | 30,900 | 30,000 | 30,000 | 3,520 |
2020/03/02 | 29,840 | 30,700 | 29,770 | 30,400 | 6,184 |
2020/02/28 | 30,550 | 30,700 | 30,150 | 30,500 | 10,954 |
2020/02/27 | 31,800 | 31,800 | 31,300 | 31,350 | 5,886 |
2020/02/26 | 32,300 | 32,650 | 31,900 | 32,050 | 4,691 |
2020/02/25 | 31,900 | 32,400 | 31,750 | 32,300 | 5,861 |
2020/02/21 | 33,150 | 33,300 | 33,150 | 33,150 | 1,951 |
2020/02/20 | 33,250 | 33,400 | 33,000 | 33,000 | 2,211 |
2020/02/19 | 33,000 | 33,050 | 32,950 | 32,950 | 2,561 |
2020/02/18 | 33,150 | 33,300 | 32,950 | 33,050 | 2,361 |
2020/02/17 | 33,200 | 33,300 | 33,000 | 33,250 | 2,877 |
2020/02/14 | 33,450 | 33,450 | 33,200 | 33,400 | 2,606 |
2020/02/13 | 33,700 | 33,750 | 33,550 | 33,550 | 2,018 |
2020/02/12 | 34,000 | 34,000 | 33,650 | 33,700 | 1,305 |
2020/02/10 | 33,750 | 34,050 | 33,750 | 33,850 | 1,297 |
2020/02/07 | 34,300 | 34,300 | 33,950 | 34,150 | 867 |
2020/02/06 | 34,100 | 34,400 | 34,050 | 34,350 | 1,975 |
2020/02/05 | 33,450 | 33,650 | 33,450 | 33,550 | 1,925 |
2020/02/04 | 33,000 | 33,250 | 33,000 | 33,200 | 2,451 |
2020/02/03 | 32,950 | 33,300 | 32,950 | 33,250 | 2,255 |
2020/01/31 | 33,500 | 33,750 | 33,500 | 33,500 | 1,260 |
2020/01/30 | 33,500 | 33,650 | 33,200 | 33,450 | 2,096 |
2020/01/29 | 33,550 | 33,750 | 33,450 | 33,700 | 474 |
2020/01/28 | 33,500 | 33,600 | 33,400 | 33,550 | 1,244 |
2020/01/27 | 34,000 | 34,000 | 33,700 | 33,800 | 1,846 |
2020/01/24 | 34,350 | 34,350 | 34,200 | 34,250 | 487 |
2020/01/23 | 34,500 | 34,550 | 34,350 | 34,400 | 770 |
2020/01/22 | 34,600 | 34,700 | 34,500 | 34,700 | 492 |
2020/01/21 | 34,750 | 34,850 | 34,600 | 34,600 | 673 |
2020/01/20 | 34,650 | 34,900 | 34,650 | 34,800 | 1,309 |
2020/01/17 | 34,500 | 34,700 | 34,450 | 34,700 | 277 |
2020/01/16 | 34,450 | 34,450 | 34,250 | 34,300 | 440 |
2020/01/15 | 34,500 | 34,500 | 34,400 | 34,500 | 355 |
2020/01/14 | 34,550 | 34,650 | 34,400 | 34,500 | 2,105 |
2020/01/10 | 34,650 | 34,700 | 34,500 | 34,500 | 339 |
2020/01/09 | 34,650 | 34,650 | 34,500 | 34,550 | 619 |
2020/01/08 | 34,250 | 34,300 | 33,950 | 34,200 | 1,265 |
2020/01/07 | 34,450 | 34,650 | 34,350 | 34,650 | 4,919 |
2020/01/06 | 34,200 | 34,350 | 34,100 | 34,350 | 1,420 |