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
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

このページの先頭へ