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
2021/12/30 36,900 36,900 36,650 36,880 1,136
2021/12/29 36,840 36,910 36,750 36,880 1,668
2021/12/28 36,770 36,770 36,600 36,710 1,923
2021/12/27 36,650 36,650 36,420 36,510 800
2021/12/24 36,810 36,810 36,500 36,610 1,053
2021/12/23 36,440 36,700 36,440 36,700 1,143
2021/12/22 36,460 36,490 36,250 36,280 418
2021/12/21 36,250 36,400 36,170 36,360 1,151
2021/12/20 36,950 36,950 35,870 35,940 2,018
2021/12/17 36,900 37,100 36,700 36,800 632
2021/12/16 36,520 36,850 36,520 36,850 1,060
2021/12/15 36,210 36,400 36,210 36,340 268
2021/12/14 36,120 36,250 36,100 36,200 862
2021/12/13 36,270 36,300 36,080 36,170 876
2021/12/10 36,240 36,330 36,000 36,020 616
2021/12/09 36,440 36,440 36,110 36,110 751
2021/12/08 36,570 36,570 36,290 36,310 831
2021/12/07 35,730 36,340 35,720 36,300 1,114
2021/12/06 35,700 35,750 35,440 35,620 1,340
2021/12/03 35,100 35,520 35,050 35,520 935
2021/12/02 34,820 35,040 34,700 34,960 1,780
2021/12/01 34,690 35,070 34,620 35,050 1,681
2021/11/30 35,620 35,620 34,970 34,970 2,254
2021/11/29 35,110 35,500 35,000 35,210 4,913
2021/11/26 36,200 36,200 35,600 35,850 6,697
2021/11/25 36,150 36,450 36,150 36,400 1,036
2021/11/24 36,250 36,500 36,100 36,150 523
2021/11/22 35,850 36,150 35,800 36,150 709
2021/11/19 35,950 36,050 35,900 36,050 787
2021/11/18 36,100 36,100 35,800 36,000 1,241
2021/11/17 36,450 36,500 36,250 36,300 934
2021/11/16 36,450 36,700 36,450 36,500 288
2021/11/15 36,600 36,700 36,450 36,450 518
2021/11/12 36,400 36,550 36,350 36,500 765
2021/11/11 36,350 36,400 36,150 36,250 610
2021/11/10 36,450 36,550 36,250 36,250 582
2021/11/09 36,650 36,750 36,400 36,400 1,075
2021/11/08 36,550 36,750 36,550 36,600 1,426
2021/11/05 36,700 36,700 36,450 36,500 833
2021/11/04 37,200 37,250 36,850 36,900 695
2021/11/02 37,200 37,200 36,800 36,850 569
2021/11/01 37,100 37,250 36,900 37,250 739
2021/10/29 36,550 36,950 36,300 36,700 853
2021/10/28 36,750 36,750 36,450 36,600 1,175
2021/10/27 37,100 37,150 36,850 36,950 494
2021/10/26 37,250 37,300 37,100 37,100 221
2021/10/25 37,000 37,200 36,950 36,950 601
2021/10/22 37,100 37,350 36,950 37,050 1,499
2021/10/21 37,550 37,700 37,300 37,350 279
2021/10/20 37,750 37,900 37,550 37,600 519
2021/10/19 37,900 37,900 37,500 37,650 431
2021/10/18 37,650 37,800 37,600 37,700 1,809
2021/10/15 37,600 37,600 37,200 37,550 424
2021/10/14 37,650 37,750 37,200 37,200 1,141
2021/10/13 37,800 37,800 37,400 37,550 418
2021/10/12 37,800 37,800 37,600 37,650 191
2021/10/11 37,150 37,750 37,150 37,750 381
2021/10/08 37,100 37,400 37,100 37,150 511
2021/10/07 37,550 37,550 36,600 36,800 5,686
2021/10/06 37,750 38,050 36,750 37,350 2,675
2021/10/05 38,050 38,400 37,950 38,250 3,560
2021/10/04 37,900 38,700 37,850 38,200 2,444
2021/10/01 37,800 38,000 37,550 37,900 2,207
2021/09/30 38,400 38,550 38,200 38,200 1,281
2021/09/29 38,300 38,650 38,300 38,300 6,295
2021/09/28 38,750 38,850 38,350 38,650 1,836
2021/09/27 38,650 38,850 38,500 38,500 846
2021/09/24 38,400 38,450 38,250 38,400 1,222
2021/09/22 37,600 37,900 37,600 37,650 3,523
2021/09/21 37,650 38,400 37,600 38,000 8,432
2021/09/17 38,450 38,700 38,300 38,650 3,658
2021/09/16 38,550 38,650 38,350 38,400 2,936
2021/09/15 38,400 38,550 38,200 38,450 5,631
2021/09/14 38,450 38,750 38,450 38,700 2,978
2021/09/13 37,950 38,300 37,850 38,300 3,494
2021/09/10 37,850 38,050 37,750 38,000 4,507
2021/09/09 37,600 37,800 37,550 37,800 3,440
2021/09/08 37,350 37,800 37,350 37,800 10,504
2021/09/07 37,450 37,500 37,300 37,500 3,934
2021/09/06 37,150 37,350 37,150 37,300 3,039
2021/09/03 36,450 36,850 36,450 36,850 2,966
2021/09/02 36,250 36,350 36,100 36,350 3,133
2021/09/01 35,850 36,250 35,850 36,250 3,017
2021/08/31 35,500 35,800 35,400 35,800 995
2021/08/30 35,500 35,600 35,450 35,600 724
2021/08/27 35,250 35,300 35,150 35,250 266
2021/08/26 35,400 35,400 35,200 35,300 274
2021/08/25 35,400 35,500 35,200 35,300 702
2021/08/24 35,250 35,400 35,100 35,350 1,316
2021/08/23 34,900 35,150 34,850 35,100 459
2021/08/20 34,950 35,100 34,550 34,650 1,541
2021/08/19 35,500 35,500 35,100 35,200 1,602
2021/08/18 35,700 35,850 35,600 35,800 369
2021/08/17 35,800 35,800 35,600 35,650 413
2021/08/16 36,000 36,000 35,600 35,750 2,513
2021/08/13 36,350 36,350 36,100 36,100 432
2021/08/12 36,250 36,450 36,150 36,150 1,928
2021/08/11 35,650 36,100 35,650 36,050 966
2021/08/10 35,550 35,800 35,400 35,500 1,204
2021/08/06 35,350 35,450 35,250 35,400 615
2021/08/05 35,050 35,300 35,050 35,300 479
2021/08/04 35,100 35,250 35,050 35,100 1,922
2021/08/03 35,050 35,150 34,800 35,150 1,643
2021/08/02 34,650 35,200 34,650 35,100 2,137
2021/07/30 34,550 34,600 34,400 34,450 363
2021/07/29 34,700 34,800 34,550 34,550 240
2021/07/28 34,700 34,900 34,700 34,700 301
2021/07/27 34,700 34,900 34,650 34,800 6,459
2021/07/26 34,800 34,800 34,500 34,600 1,061
2021/07/21 34,500 34,700 34,200 34,200 1,367
2021/07/20 34,100 34,300 34,000 34,100 1,545
2021/07/19 34,450 34,550 34,250 34,400 1,611
2021/07/16 34,700 34,900 34,550 34,850 266
2021/07/15 35,000 35,050 34,750 34,800 239
2021/07/14 35,100 35,200 35,100 35,100 61
2021/03/22 37,000 37,150 36,700 37,000 4,608
2021/03/19 36,650 37,250 36,550 37,250 5,036
2021/03/18 36,400 36,800 36,300 36,650 1,892
2021/03/17 36,000 36,200 36,000 36,100 1,933
2021/03/16 36,200 36,350 36,000 36,050 1,790
2021/03/15 35,800 36,250 35,800 36,150 3,358
2021/03/12 35,600 35,700 35,250 35,600 1,201
2021/03/11 35,350 35,700 35,350 35,400 1,421
2021/03/10 35,000 35,350 35,000 35,250 1,757
2021/03/09 35,050 35,450 35,050 35,250 2,770
2021/03/08 34,550 34,950 34,550 34,600 1,642
2021/03/05 34,000 34,100 33,650 34,100 1,205
2021/03/04 34,050 34,200 33,500 33,850 3,046
2021/03/03 33,750 34,000 33,650 33,950 2,393
2021/03/02 33,900 33,950 33,400 33,600 614
2021/03/01 33,450 33,700 33,300 33,600 1,004
2021/02/26 33,700 33,800 33,100 33,100 2,930
2021/02/25 34,000 34,100 33,850 34,000 1,380
2021/02/24 33,750 33,900 33,550 33,550 753
2021/02/22 33,700 33,950 33,550 33,550 747
2021/02/19 33,300 33,450 33,200 33,250 750
2021/02/18 34,150 34,200 33,500 33,500 1,798
2021/02/17 33,800 34,100 33,750 33,950 1,597
2021/02/16 33,550 33,950 33,550 33,650 2,604
2021/02/15 33,450 33,800 33,250 33,400 1,435
2021/02/12 33,300 33,300 33,000 33,100 677
2021/02/10 32,850 33,300 32,800 33,100 1,152
2021/02/09 33,300 33,400 32,850 33,050 1,904
2021/02/08 32,650 33,100 32,650 33,050 1,386
2021/02/05 32,350 32,400 32,100 32,300 1,460
2021/02/04 32,000 32,250 31,950 31,950 1,338
2021/02/03 31,700 31,950 31,700 31,850 1,084
2021/02/02 31,400 31,550 31,250 31,350 467
2021/02/01 31,000 31,350 31,000 31,350 547
2021/01/29 31,550 31,600 31,000 31,000 2,205
2021/01/28 31,700 31,700 31,150 31,500 2,017
2021/01/27 31,700 31,800 31,600 31,700 563
2021/01/26 31,600 31,650 31,500 31,500 1,932
2021/01/25 31,550 31,650 31,450 31,550 6,332
2021/01/22 31,350 31,500 31,250 31,350 3,530
2021/01/21 31,600 31,700 31,450 31,450 1,267
2021/01/20 31,500 31,500 31,250 31,350 512
2021/01/19 31,300 31,450 31,250 31,300 421
2021/01/18 31,400 31,500 31,200 31,200 813
2021/01/15 31,900 31,950 31,650 31,650 1,228
2021/01/14 31,450 31,900 31,400 31,600 2,263
2021/01/13 31,250 31,550 31,200 31,500 1,258
2021/01/12 31,050 31,250 30,950 31,250 3,275
2021/01/08 30,750 31,050 30,650 31,000 2,390
2021/01/07 30,500 30,950 30,450 30,600 3,280
2021/01/06 29,490 29,950 29,470 29,840 1,539
2021/01/05 29,520 29,720 29,470 29,620 1,823
2021/01/04 30,050 30,050 29,420 29,650 2,620

このページの先頭へ