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
2023/12/29 57,980 58,270 57,600 57,840 26,638
2023/12/28 57,950 57,980 57,520 57,900 22,315
2023/12/27 57,430 57,960 57,430 57,900 27,729
2023/12/26 57,330 57,340 56,850 57,070 22,689
2023/12/25 57,930 58,190 57,020 57,100 23,712
2023/12/22 57,360 57,870 57,340 57,770 26,026
2023/12/21 56,970 57,240 56,700 57,100 17,330
2023/12/20 56,810 57,600 56,710 57,340 30,895
2023/12/19 56,460 56,980 56,100 56,770 21,417
2023/12/18 56,230 56,520 55,700 56,470 28,993
2023/12/15 56,190 56,770 55,980 56,580 20,490
2023/12/14 57,280 57,500 55,950 56,160 72,496
2023/12/13 57,900 57,900 57,280 57,540 20,866
2023/12/12 58,190 58,290 57,740 57,840 14,318
2023/12/11 57,970 58,090 57,620 58,010 18,810
2023/12/08 57,800 57,900 57,030 57,170 52,511
2023/12/07 58,240 58,280 57,950 58,180 25,762
2023/12/06 57,860 58,700 57,860 58,630 30,353
2023/12/05 58,160 58,400 57,740 57,940 14,214
2023/12/04 58,540 58,550 57,870 58,240 18,908
2023/12/01 58,550 58,770 58,360 58,660 34,161
2023/11/30 57,730 58,270 57,520 58,240 16,614
2023/11/29 58,400 58,570 57,850 57,910 19,127
2023/11/28 58,830 58,840 58,450 58,690 23,837
2023/11/27 58,700 58,930 58,410 58,690 29,828
2023/11/24 58,280 58,480 58,200 58,470 19,178
2023/11/22 57,430 58,130 57,430 57,970 14,910
2023/11/21 57,810 57,840 57,300 57,700 18,091
2023/11/20 58,080 58,540 57,700 57,880 20,179
2023/11/17 57,150 58,040 57,040 58,020 19,135
2023/11/16 57,550 57,890 57,290 57,520 16,693
2023/11/15 58,100 58,100 57,370 57,530 19,638
2023/11/14 57,420 57,690 57,360 57,530 16,190
2023/11/13 57,090 57,150 56,770 57,070 15,675
2023/11/10 55,750 56,800 55,750 56,790 21,393
2023/11/09 55,350 56,330 55,050 56,230 22,648
2023/11/08 57,100 57,100 55,020 55,420 61,866
2023/11/07 57,540 57,610 56,910 57,050 21,332
2023/11/06 58,360 58,500 57,390 57,530 38,435
2023/11/02 58,500 58,500 57,390 57,690 22,778
2023/11/01 57,510 57,970 57,340 57,920 28,239
2023/10/31 56,700 56,820 55,850 56,580 17,106
2023/10/30 56,690 56,690 55,880 56,020 21,596
2023/10/27 55,940 56,840 55,880 56,810 16,578
2023/10/26 56,000 56,350 55,710 55,790 16,516
2023/10/25 56,210 56,670 56,100 56,320 17,931
2023/10/24 56,040 56,100 54,650 55,910 54,805
2023/10/23 56,560 56,560 56,090 56,120 22,190
2023/10/20 56,410 56,910 56,240 56,850 14,374
2023/10/19 56,720 57,100 56,450 56,680 18,622
2023/10/18 57,250 57,500 56,950 57,440 14,179
2023/10/17 57,300 57,440 56,720 56,960 17,636
2023/10/16 56,860 57,160 56,600 56,730 22,754
2023/10/13 57,470 57,690 56,950 57,120 24,436
2023/10/12 57,520 57,830 57,330 57,830 21,993
2023/10/11 57,920 57,920 57,380 57,410 29,509
2023/10/10 56,940 58,000 56,910 57,930 32,964
2023/10/06 57,200 57,600 55,960 55,990 43,515
2023/10/05 57,750 58,090 55,830 57,030 62,738
2023/10/04 58,000 58,960 57,400 57,760 57,276
2023/10/03 59,590 59,600 58,550 59,370 32,847
2023/10/02 60,920 60,920 59,760 59,820 40,490
2023/09/29 61,060 61,110 59,180 60,150 69,119
2023/09/28 60,510 60,990 60,010 60,390 36,901
2023/09/27 60,120 60,200 59,700 60,140 32,667
2023/09/26 60,290 60,480 59,930 60,350 24,519
2023/09/25 60,750 60,750 59,980 60,210 48,031
2023/09/22 60,430 60,800 59,880 60,530 52,934
2023/09/21 60,810 61,310 60,730 60,800 29,952
2023/09/20 61,450 61,630 60,640 60,800 51,449
2023/09/19 60,180 61,230 60,140 61,230 53,515
2023/09/15 60,390 61,000 59,870 60,250 57,992
2023/09/14 59,500 60,000 59,270 60,000 47,825
2023/09/13 58,630 59,240 58,630 59,050 43,231
2023/09/12 58,490 58,500 57,940 58,460 31,259
2023/09/11 58,040 58,260 57,800 58,160 29,759
2023/09/08 57,680 58,140 57,540 57,580 34,620
2023/09/07 58,100 58,550 57,990 58,070 35,240
2023/09/06 57,840 58,420 57,820 58,090 33,525
2023/09/05 57,870 57,870 57,210 57,710 50,594
2023/09/04 56,910 57,760 56,860 57,760 40,154
2023/09/01 55,670 56,630 55,660 56,560 30,797
2023/08/31 55,400 55,780 55,350 55,670 13,102
2023/08/30 55,600 55,690 55,350 55,400 23,697
2023/08/29 55,450 55,520 55,080 55,290 22,027
2023/08/28 54,910 55,230 54,780 55,230 28,722
2023/08/25 54,260 54,500 54,190 54,420 22,853
2023/08/24 54,300 54,640 54,200 54,550 19,862
2023/08/23 53,840 54,280 53,640 54,250 12,654
2023/08/22 53,700 54,030 53,500 54,030 18,747
2023/08/21 53,350 53,700 53,350 53,350 15,356
2023/08/18 53,100 53,570 53,100 53,320 21,346
2023/08/17 53,320 53,540 52,700 53,530 29,923
2023/08/16 54,110 54,120 53,590 53,630 36,786
2023/08/15 54,740 54,890 54,540 54,630 11,646
2023/08/14 54,940 55,190 54,230 54,390 22,910
2023/08/10 54,010 54,930 54,010 54,910 18,766
2023/08/09 54,330 54,360 53,850 54,020 11,215
2023/08/08 54,030 54,240 53,930 54,170 15,450
2023/08/07 53,670 53,920 53,530 53,840 10,355
2023/08/04 53,100 53,800 53,100 53,790 34,496
2023/08/03 53,390 53,570 53,120 53,200 22,456
2023/08/02 54,020 54,220 53,500 53,660 38,948
2023/08/01 54,500 54,710 54,220 54,490 26,191
2023/07/31 54,500 54,500 54,040 54,300 31,147
2023/07/28 52,910 53,680 52,900 53,570 23,868
2023/07/27 52,880 53,350 52,850 53,330 15,266
2023/07/26 53,000 53,020 52,560 52,920 13,639
2023/07/25 52,760 53,010 52,700 53,010 12,157
2023/07/24 52,500 52,760 52,300 52,670 13,358
2023/07/21 52,430 52,540 52,140 52,380 7,072
2023/07/20 52,490 52,810 52,240 52,320 17,946
2023/07/19 52,100 52,310 52,040 52,300 15,044
2023/07/18 51,300 51,690 51,240 51,690 11,683
2023/07/14 51,370 51,500 50,940 51,350 11,513
2023/07/13 51,390 51,460 50,950 51,370 13,412
2023/07/12 51,500 51,700 51,000 51,260 14,450
2023/07/11 51,850 51,860 51,180 51,280 17,424
2023/07/10 51,810 52,200 51,490 51,670 15,255
2023/07/07 52,050 52,200 51,510 51,880 29,083
2023/07/06 52,500 52,690 52,250 52,610 18,386
2023/07/05 52,800 52,970 52,590 52,800 17,590
2023/07/04 52,600 52,750 52,460 52,750 13,557
2023/07/03 52,330 52,500 52,210 52,490 16,219
2023/06/30 52,000 52,050 51,680 51,960 18,034
2023/06/29 52,120 52,190 51,530 51,960 15,699
2023/06/28 51,440 51,880 51,050 51,880 14,933
2023/06/27 50,940 51,300 50,540 51,050 14,848
2023/06/26 50,880 51,130 50,350 50,960 13,705
2023/06/23 51,830 51,860 50,550 51,010 37,553
2023/06/22 51,100 51,800 51,100 51,800 14,590
2023/06/21 50,320 51,020 50,240 50,970 27,340
2023/06/20 50,930 50,930 50,310 50,520 18,005
2023/06/19 51,000 51,090 50,500 50,810 18,910
2023/06/16 50,480 50,820 50,360 50,780 17,508
2023/06/15 50,370 50,920 50,090 50,610 19,307
2023/06/14 49,900 50,600 49,900 50,400 20,038
2023/06/13 49,300 49,630 49,250 49,500 16,440
2023/06/12 49,500 49,500 48,990 49,230 15,224
2023/06/09 48,860 49,290 48,810 49,220 14,599
2023/06/08 48,740 49,150 48,420 48,690 20,469
2023/06/07 49,400 49,470 48,580 48,680 25,561
2023/06/06 48,260 49,110 48,110 49,080 20,359
2023/06/05 48,560 48,620 48,360 48,520 21,092
2023/06/02 47,500 47,730 47,350 47,720 10,190
2023/06/01 46,770 47,230 46,710 47,140 14,558
2023/05/31 47,280 47,340 46,790 46,860 25,195
2023/05/30 47,700 47,710 47,330 47,590 18,688
2023/05/29 47,740 47,780 47,510 47,750 16,131
2023/05/26 47,300 47,370 47,010 47,040 17,338
2023/05/25 47,340 47,450 47,210 47,320 16,768
2023/05/24 47,330 47,710 47,330 47,600 12,875
2023/05/23 47,780 47,920 47,160 47,400 26,905
2023/05/22 47,350 47,630 47,350 47,610 13,743
2023/05/19 47,730 47,730 47,270 47,320 17,150
2023/05/18 47,580 47,650 47,240 47,600 20,453
2023/05/17 47,000 47,200 46,910 47,170 16,296
2023/05/16 47,050 47,240 46,920 47,030 18,470
2023/05/15 46,970 47,050 46,770 46,980 15,415
2023/05/12 46,510 46,720 46,480 46,720 11,469
2023/05/11 46,560 46,650 46,400 46,640 17,087
2023/05/10 47,100 47,280 46,610 46,760 16,384
2023/05/09 46,370 47,020 46,370 47,020 28,526
2023/05/08 46,170 46,180 45,870 46,060 7,686
2023/05/02 46,230 46,280 45,870 45,950 9,765
2023/05/01 46,120 46,200 45,980 46,120 14,521
2023/04/28 45,960 46,050 45,350 45,910 10,200
2023/04/27 45,250 45,620 45,160 45,620 10,534
2023/04/26 45,400 45,540 45,250 45,430 15,531
2023/04/25 46,080 46,190 45,790 45,890 8,945
2023/04/24 46,160 46,160 45,850 45,880 10,650
2023/04/21 46,150 46,330 46,030 46,160 13,015
2023/04/20 46,270 46,470 46,100 46,420 13,224
2023/04/19 46,100 46,410 46,100 46,410 15,406
2023/04/18 46,010 46,250 46,000 46,100 16,917
2023/04/17 45,650 45,850 45,550 45,810 15,898
2023/04/14 45,800 45,800 45,400 45,500 12,319
2023/04/13 45,430 45,480 45,230 45,390 17,961
2023/04/12 45,270 45,590 45,260 45,560 16,908
2023/04/11 44,970 45,100 44,680 45,040 18,722
2023/04/10 44,660 44,860 44,620 44,630 18,974
2023/04/07 44,350 44,660 44,310 44,420 23,689
2023/04/06 44,400 45,000 44,150 44,250 35,709
2023/04/05 46,060 46,090 45,500 45,540 36,615
2023/04/04 46,500 46,550 46,350 46,480 12,690
2023/04/03 46,710 46,710 46,150 46,460 27,929
2023/03/31 45,830 46,160 45,800 46,010 24,451
2023/03/30 45,370 45,460 45,010 45,430 19,314
2023/03/29 44,660 44,970 44,600 44,890 27,828
2023/03/28 44,530 44,840 44,440 44,480 16,395
2023/03/27 44,340 44,340 43,890 44,170 9,611
2023/03/24 43,980 44,130 43,870 44,060 16,490
2023/03/23 43,900 44,340 43,760 44,320 17,674
2023/03/22 44,660 44,690 44,370 44,500 27,992
2023/03/20 43,960 44,290 43,510 43,580 30,019
2023/03/17 44,500 44,590 44,040 44,420 24,048
2023/03/16 43,910 44,340 43,630 44,220 51,056
2023/03/15 46,030 46,120 45,270 45,630 43,791
2023/03/14 45,200 45,280 44,430 44,630 60,036
2023/03/13 46,750 46,850 46,280 46,590 54,549
2023/03/10 48,620 48,650 47,650 47,690 50,172
2023/03/09 48,410 48,920 48,410 48,920 14,530
2023/03/08 48,240 48,340 48,090 48,300 15,562
2023/03/07 47,750 48,210 47,750 48,180 15,106
2023/03/06 47,810 47,820 47,670 47,800 17,203
2023/03/03 47,140 47,530 47,140 47,470 19,157
2023/03/02 47,110 47,300 46,940 47,060 21,324
2023/03/01 46,680 47,020 46,650 47,000 12,721
2023/02/28 47,300 47,320 46,730 46,850 23,887
2023/02/27 46,770 47,190 46,770 47,160 16,580
2023/02/24 47,040 47,050 46,590 46,700 24,441
2023/02/22 46,940 47,010 46,520 47,000 26,942
2023/02/21 46,910 47,140 46,800 47,080 16,156
2023/02/20 46,510 46,930 46,440 46,930 18,682
2023/02/17 46,080 46,420 46,060 46,420 11,776
2023/02/16 46,290 46,300 46,080 46,240 16,286
2023/02/15 46,180 46,190 45,910 46,100 18,137
2023/02/14 45,800 45,800 45,500 45,750 11,055
2023/02/13 45,230 45,450 45,120 45,340 8,015
2023/02/10 44,730 45,320 44,730 45,100 9,233
2023/02/09 44,570 44,750 44,500 44,700 5,514
2023/02/08 44,690 44,710 44,430 44,660 3,951
2023/02/07 44,400 44,710 44,230 44,490 8,434
2023/02/06 44,400 44,450 44,090 44,380 10,874
2023/02/03 44,000 44,150 43,630 44,090 7,939
2023/02/02 44,790 44,790 43,900 44,120 13,626
2023/02/01 44,910 44,920 44,570 44,570 4,239
2023/01/31 44,910 44,980 44,480 44,480 6,480
2023/01/30 45,030 45,170 44,730 44,850 7,125
2023/01/27 44,980 45,170 44,780 45,170 6,817
2023/01/26 45,000 45,000 44,710 44,860 5,002
2023/01/25 44,680 44,950 44,600 44,930 4,347
2023/01/24 44,500 44,750 44,480 44,690 6,371
2023/01/23 44,150 44,310 43,930 44,250 6,167
2023/01/20 43,520 43,930 43,440 43,920 5,729
2023/01/19 43,850 43,930 43,410 43,620 6,109
2023/01/18 43,730 43,940 43,310 43,930 11,132
2023/01/17 43,480 43,700 43,200 43,670 6,357
2023/01/16 44,060 44,060 43,250 43,340 10,111
2023/01/13 43,650 44,200 43,560 43,920 7,974
2023/01/12 43,220 43,680 43,110 43,610 5,601
2023/01/11 43,010 43,100 42,930 43,060 3,431
2023/01/10 42,810 42,860 42,510 42,840 17,419
2023/01/06 43,130 43,380 42,970 43,260 6,175
2023/01/05 43,440 43,450 43,200 43,290 3,815
2023/01/04 43,450 43,550 43,220 43,380 8,770

このページの先頭へ