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 NOTES 金先物 ダブル・ブル ETN(2036)の株価時系列情報

NEXT NOTES 金先物 ダブル・ブル ETN(2036)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
2024/04/24 54,550 55,200 54,350 55,140 7,379
2024/04/23 55,320 55,650 53,300 53,810 24,947
2024/04/22 58,000 58,000 56,670 56,970 7,557
2024/04/19 57,580 59,000 57,220 57,340 16,658
2024/04/18 56,940 57,420 56,610 57,190 9,017
2024/04/17 58,120 58,160 57,540 57,780 9,158
2024/04/16 57,560 58,190 57,360 57,800 12,000
2024/04/15 56,950 59,000 56,020 56,720 25,234
2024/04/12 56,640 57,950 56,510 57,890 14,832
2024/04/11 55,250 55,680 55,060 55,480 8,950
2024/04/10 55,270 55,570 54,510 55,440 12,988
2024/04/09 53,980 54,950 53,730 54,880 9,984
2024/04/08 52,480 54,000 52,040 53,450 11,383
2024/04/05 51,510 51,560 50,070 50,710 8,855
2024/04/04 52,510 52,720 52,210 52,340 10,996
2024/04/03 51,640 51,970 51,200 51,970 9,321
2024/04/02 50,230 50,520 50,000 50,520 5,283
2024/04/01 49,980 50,720 49,810 50,400 7,847
2024/03/29 48,970 50,320 48,570 49,710 5,629
2024/03/28 47,470 47,870 47,110 47,800 2,395
2024/03/27 47,100 47,120 46,580 47,120 1,610
2024/03/26 46,800 46,870 46,550 46,780 2,200
2024/03/25 46,550 46,780 46,010 46,560 2,920
2024/03/22 47,330 47,390 46,520 46,870 6,242
2024/03/21 47,480 47,890 46,860 47,830 5,104
2024/03/19 44,880 45,340 44,620 45,200 2,736
2024/02/09 39,340 39,390 39,280 39,280 1,335
2024/02/08 38,850 39,000 38,750 38,950 1,348
2024/02/07 38,680 38,840 38,650 38,800 335
2024/02/06 38,810 38,880 38,650 38,800 741
2024/02/05 39,010 39,150 38,720 38,980 1,712
2024/02/02 38,750 38,860 38,550 38,660 1,152
2024/02/01 38,610 38,700 38,400 38,690 1,565
2024/01/31 38,550 38,600 38,440 38,520 1,124
2024/01/30 38,430 38,430 38,240 38,250 1,001
2024/01/29 38,440 38,450 38,300 38,430 617
2024/01/26 38,040 38,140 37,940 38,090 857
2024/01/25 37,800 38,000 37,780 37,950 1,941
2024/01/24 38,880 38,880 38,220 38,220 1,829
2024/01/23 38,250 38,830 38,250 38,490 1,979
2024/01/22 38,480 38,780 38,300 38,300 2,451
2024/01/19 38,350 38,550 38,280 38,520 1,874
2024/01/18 38,000 38,020 37,640 37,650 2,399
2024/01/17 38,490 38,490 38,050 38,050 2,648
2024/01/16 38,500 38,560 38,290 38,410 995
2024/01/15 38,020 38,260 37,900 38,110 2,200
2024/01/12 37,510 37,780 37,400 37,480 2,103
2024/01/11 37,420 37,770 37,400 37,610 1,905
2024/01/10 37,100 37,390 37,100 37,200 1,432
2024/01/09 37,220 37,220 36,840 36,940 1,835
2024/01/05 37,930 37,930 37,530 37,530 1,611
2024/01/04 37,030 37,390 36,770 37,380 1,551
2023/12/29 37,140 37,250 36,770 36,770 2,832
2023/12/28 37,600 37,780 37,450 37,590 1,592
2023/12/27 37,570 37,760 37,400 37,540 1,579
2023/12/26 37,110 37,430 37,010 37,200 1,257
2023/12/25 37,190 37,190 36,890 37,000 1,334
2023/12/22 36,540 36,990 36,380 36,870 1,537
2023/12/21 36,920 36,920 36,610 36,810 1,028
2023/12/20 37,500 37,510 37,100 37,120 3,364
2023/12/19 36,270 36,650 36,120 36,650 1,917
2023/12/18 35,800 35,970 35,340 35,850 1,834
2023/12/15 36,370 36,410 36,070 36,230 1,568
2023/12/14 36,420 36,500 35,660 35,850 3,177
2023/12/13 35,650 35,910 35,560 35,800 1,702
2023/12/12 36,400 36,400 35,800 35,940 4,379
2023/12/11 36,510 36,860 36,350 36,440 2,605
2023/12/08 37,120 37,160 36,150 37,090 6,542
2023/12/07 38,200 38,440 38,170 38,230 1,932
2023/12/06 38,100 38,320 38,000 38,320 2,396
2023/12/05 38,430 38,890 38,420 38,430 4,786
2023/12/04 41,130 41,190 40,200 40,460 4,185
2023/12/01 39,230 39,390 39,020 39,260 2,220
2023/11/30 38,980 39,150 38,530 38,530 1,911
2023/11/29 38,960 39,210 38,710 39,030 2,001
2023/11/28 38,670 38,670 38,300 38,320 1,332
2023/11/27 38,510 38,900 38,260 38,410 2,572
2023/11/24 38,030 38,290 37,780 37,810 2,015
2023/11/22 37,660 38,060 37,440 37,810 2,684
2023/11/21 36,970 37,310 36,970 37,260 2,204
2023/11/20 37,580 37,770 37,370 37,470 2,491
2023/11/17 38,390 38,490 38,170 38,460 1,598
2023/11/16 37,570 37,970 37,520 37,970 933
2023/11/15 37,530 37,760 37,350 37,760 1,185
2023/11/14 37,280 37,620 37,280 37,340 964
2023/11/13 37,160 37,230 36,860 37,200 1,434
2023/11/10 37,530 37,770 37,530 37,660 1,278
2023/11/09 37,110 37,240 36,950 37,140 1,357
2023/11/08 37,560 37,750 37,500 37,550 720
2023/11/07 37,590 37,720 37,470 37,630 1,192
2023/11/06 37,780 38,070 37,610 37,620 2,021
2023/11/02 38,220 38,410 38,010 38,120 2,479
2023/11/01 38,620 38,640 38,210 38,360 2,440
2023/10/31 37,970 38,560 37,900 38,490 2,024
2023/10/30 38,600 38,920 38,300 38,300 2,947
2023/10/27 38,360 38,490 38,210 38,400 1,538
2023/10/26 37,940 38,620 37,940 38,550 3,638
2023/10/25 37,470 37,660 37,420 37,440 1,054
2023/10/24 37,670 37,690 37,410 37,580 1,530
2023/10/23 37,590 37,930 37,120 37,800 3,866
2023/10/20 37,810 37,980 37,640 37,950 4,166
2023/10/19 36,630 36,870 36,410 36,630 2,459
2023/10/18 35,680 36,300 35,590 36,150 2,381
2023/10/17 35,380 35,550 35,070 35,290 1,756
2023/10/16 35,610 35,780 35,060 35,070 4,321
2023/10/13 33,700 33,950 33,700 33,900 1,228
2023/10/12 33,600 33,940 33,600 33,890 2,579
2023/10/11 33,070 33,100 32,900 33,050 650
2023/10/10 33,030 33,200 32,860 33,100 3,241
2023/10/06 31,650 31,820 31,620 31,700 852
2023/10/05 31,960 31,960 31,590 31,880 1,810
2023/10/04 32,030 32,030 31,630 31,990 2,006
2023/10/03 32,410 32,410 32,000 32,200 2,104
2023/10/02 33,040 33,040 32,610 32,640 1,712
2023/09/29 33,410 33,630 33,410 33,540 1,795
2023/09/28 34,030 34,060 33,810 33,970 1,309
2023/09/27 34,620 34,660 34,410 34,510 458
2023/09/26 35,050 35,070 34,770 34,770 701
2023/09/25 35,140 35,200 35,000 35,000 607
2023/09/22 34,650 35,010 34,550 34,880 779
2023/09/21 35,060 35,250 35,020 35,100 758
2023/09/20 35,100 35,100 34,850 34,900 1,623
2023/09/19 34,890 35,100 34,860 35,000 4,456
2023/09/15 34,120 34,500 33,990 34,500 2,857
2023/09/14 34,160 34,160 33,800 33,800 573
2023/09/13 34,090 34,210 34,070 34,190 150
2023/09/12 34,260 34,280 34,140 34,180 150
2023/09/11 34,580 34,580 34,100 34,190 790
2023/09/08 34,480 34,560 34,220 34,530 418
2023/09/07 34,500 34,790 34,320 34,320 1,203
2023/09/06 34,670 34,910 34,600 34,600 536
2023/09/05 34,730 34,820 34,610 34,800 752
2023/09/04 34,490 34,790 34,490 34,660 630
2023/09/01 34,410 34,470 34,080 34,210 1,923
2023/08/31 34,640 35,000 34,640 34,790 1,453
2023/08/30 34,420 34,490 34,280 34,450 1,900
2023/08/29 33,990 34,220 33,920 34,160 4,228
2023/08/28 33,850 33,880 33,750 33,760 382
2023/08/25 33,710 33,710 33,540 33,550 1,170
2023/08/24 33,250 33,530 33,110 33,390 845
2023/08/23 33,080 33,080 32,930 33,080 1,177
2023/08/22 33,090 33,360 32,890 32,970 1,102
2023/08/21 32,700 32,780 32,490 32,780 838
2023/08/18 32,900 33,020 32,680 32,700 1,602
2023/08/17 33,200 33,380 33,070 33,200 364
2023/08/16 33,110 33,340 33,040 33,340 289
2023/08/15 33,370 33,550 33,070 33,170 5,145
2023/08/14 33,330 33,540 33,330 33,380 154
2023/08/10 33,240 33,330 33,190 33,330 420
2023/08/09 33,360 33,480 33,130 33,470 1,852
2023/08/08 33,120 33,500 33,120 33,500 576
2023/08/07 33,200 33,240 33,090 33,230 1,964
2023/08/04 33,280 33,400 32,900 33,150 2,638
2023/08/03 33,540 33,720 33,300 33,530 1,246
2023/08/02 33,850 33,850 33,570 33,750 907
2023/08/01 33,730 34,100 33,650 33,750 5,217
2023/07/31 33,260 33,500 33,050 33,350 3,797
2023/07/28 32,160 32,970 31,880 32,400 5,375
2023/07/27 33,340 33,580 33,170 33,360 838
2023/07/26 33,410 33,590 33,240 33,330 3,209
2023/07/25 33,240 33,500 33,230 33,270 2,782
2023/07/24 33,510 33,580 33,300 33,400 1,191
2023/07/21 33,300 33,300 33,050 33,160 1,733
2023/07/20 33,310 33,380 33,130 33,300 780
2023/07/19 32,900 33,080 32,840 33,050 2,608
2023/07/18 32,030 32,260 32,030 32,250 700
2023/07/14 32,160 32,160 31,750 32,030 3,516
2023/07/13 32,060 32,360 32,010 32,330 2,064
2023/07/12 32,160 32,160 31,750 32,110 3,688
2023/07/11 32,360 32,450 32,050 32,140 2,268
2023/07/10 32,600 32,890 32,570 32,710 1,235
2023/07/07 32,920 32,960 32,710 32,880 1,803
2023/07/06 33,330 33,330 32,890 32,890 3,464
2023/07/05 33,690 33,690 33,450 33,510 788
2023/07/04 33,390 33,490 33,310 33,480 393
2023/07/03 33,200 33,310 33,130 33,300 1,194
2023/06/30 33,050 33,160 32,970 33,090 832
2023/06/29 32,900 33,200 32,890 32,950 732
2023/06/28 33,120 33,190 32,880 33,050 814
2023/06/27 33,200 33,290 33,000 33,090 445
2023/06/26 33,080 33,330 32,970 33,200 1,428
2023/06/23 32,560 32,950 32,520 32,830 685
2023/06/22 32,680 32,700 32,500 32,510 410
2023/06/21 32,870 32,880 32,510 32,730 1,309
2023/06/20 33,200 33,380 32,980 33,130 1,131
2023/06/19 33,350 33,590 33,100 33,100 886
2023/06/16 32,690 32,860 32,590 32,830 1,431
2023/06/15 32,180 32,460 32,080 32,440 1,054
2023/06/14 32,310 32,410 32,120 32,240 1,093
2023/06/13 32,500 32,550 32,340 32,430 819
2023/06/12 32,440 32,590 32,360 32,380 838
2023/06/09 32,420 32,640 32,420 32,600 439
2023/06/08 32,150 32,430 32,150 32,430 486
2023/06/07 32,760 32,760 32,540 32,650 1,562
2023/06/06 32,530 32,640 32,460 32,500 748
2023/06/05 32,560 32,600 32,300 32,430 2,690
2023/06/02 32,560 32,800 32,560 32,770 725
2023/06/01 32,600 32,680 32,380 32,520 1,096
2023/05/31 32,430 32,480 32,290 32,370 688
2023/05/30 32,250 32,300 32,000 32,050 690

このページの先頭へ