NEXT NOTES 東証マザーズ ETN(2042)の株価時系列情報
NEXT NOTES 東証マザーズ ETN(2042)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 |
|---|---|---|---|---|---|
| 2024/04/25 | 6,890 | 6,950 | 6,805 | 6,845 | 7,267 |
| 2024/04/24 | 6,920 | 7,060 | 6,920 | 7,000 | 5,133 |
| 2024/04/23 | 6,963 | 7,032 | 6,870 | 6,934 | 6,213 |
| 2024/04/22 | 6,849 | 6,955 | 6,849 | 6,946 | 996 |
| 2024/04/19 | 7,004 | 7,004 | 6,750 | 6,851 | 9,424 |
| 2024/04/18 | 6,930 | 7,091 | 6,930 | 7,055 | 1,917 |
| 2024/04/17 | 7,067 | 7,073 | 6,931 | 6,970 | 4,430 |
| 2024/04/16 | 7,180 | 7,200 | 7,070 | 7,092 | 7,093 |
| 2024/04/15 | 7,228 | 7,290 | 7,200 | 7,251 | 1,320 |
| 2024/04/12 | 7,372 | 7,445 | 7,288 | 7,299 | 2,889 |
| 2024/04/11 | 7,411 | 7,436 | 7,380 | 7,414 | 7,142 |
| 2024/04/10 | 7,498 | 7,579 | 7,486 | 7,530 | 5,632 |
| 2024/04/09 | 7,415 | 7,485 | 7,415 | 7,451 | 945 |
| 2024/04/08 | 7,403 | 7,425 | 7,400 | 7,415 | 2,657 |
| 2024/04/05 | 7,291 | 7,424 | 7,280 | 7,341 | 4,926 |
| 2024/04/04 | 7,464 | 7,530 | 7,434 | 7,441 | 3,316 |
| 2024/04/03 | 7,520 | 7,594 | 7,442 | 7,532 | 1,940 |
| 2024/04/02 | 7,765 | 7,793 | 7,650 | 7,655 | 1,373 |
| 2024/04/01 | 7,940 | 8,000 | 7,760 | 7,760 | 8,264 |
| 2024/03/29 | 7,900 | 7,993 | 7,900 | 7,940 | 4,955 |
| 2024/03/28 | 7,929 | 7,934 | 7,780 | 7,904 | 2,048 |
| 2024/03/27 | 7,981 | 7,982 | 7,900 | 7,935 | 9,048 |
| 2024/03/26 | 7,918 | 8,003 | 7,835 | 7,981 | 4,636 |
| 2024/03/25 | 8,027 | 8,073 | 7,980 | 8,021 | 563 |
| 2024/03/22 | 8,068 | 8,068 | 7,971 | 7,995 | 1,800 |
| 2024/03/21 | 8,069 | 8,069 | 8,006 | 8,030 | 942 |
| 2024/03/19 | 7,884 | 7,983 | 7,853 | 7,877 | 554 |
| 2024/02/09 | 7,562 | 7,608 | 7,517 | 7,520 | 1,398 |
| 2024/02/08 | 7,523 | 7,597 | 7,498 | 7,506 | 1,364 |
| 2024/02/07 | 7,600 | 7,600 | 7,466 | 7,548 | 1,857 |
| 2024/02/06 | 7,565 | 7,618 | 7,520 | 7,600 | 2,713 |
| 2024/02/05 | 7,548 | 7,591 | 7,518 | 7,589 | 1,264 |
| 2024/02/02 | 7,579 | 7,617 | 7,484 | 7,518 | 2,044 |
| 2024/02/01 | 7,582 | 7,582 | 7,479 | 7,534 | 452 |
| 2024/01/31 | 7,632 | 7,632 | 7,521 | 7,550 | 5,968 |
| 2024/01/30 | 7,674 | 7,705 | 7,560 | 7,673 | 6,122 |
| 2024/01/29 | 7,630 | 7,644 | 7,560 | 7,634 | 7,041 |
| 2024/01/26 | 7,600 | 7,700 | 7,551 | 7,625 | 16,209 |
| 2024/01/25 | 7,500 | 7,587 | 7,453 | 7,587 | 3,395 |
| 2024/01/24 | 7,471 | 7,569 | 7,468 | 7,513 | 1,392 |
| 2024/01/23 | 7,550 | 7,587 | 7,434 | 7,511 | 10,591 |
| 2024/01/22 | 7,398 | 7,529 | 7,360 | 7,504 | 4,879 |
| 2024/01/19 | 7,300 | 7,400 | 7,300 | 7,347 | 2,732 |
| 2024/01/18 | 7,263 | 7,298 | 7,238 | 7,239 | 2,747 |
| 2024/01/17 | 7,515 | 7,515 | 7,306 | 7,310 | 1,946 |
| 2024/01/16 | 7,565 | 7,611 | 7,455 | 7,455 | 4,962 |
| 2024/01/15 | 7,472 | 7,545 | 7,440 | 7,523 | 2,668 |
| 2024/01/12 | 7,456 | 7,500 | 7,376 | 7,472 | 2,451 |
| 2024/01/11 | 7,520 | 7,530 | 7,431 | 7,462 | 3,217 |
| 2024/01/10 | 7,477 | 7,507 | 7,401 | 7,477 | 3,463 |
| 2024/01/09 | 7,427 | 7,500 | 7,390 | 7,444 | 1,998 |
| 2024/01/05 | 7,537 | 7,538 | 7,339 | 7,339 | 2,563 |
| 2024/01/04 | 7,448 | 7,540 | 7,295 | 7,530 | 14,689 |
| 2023/12/29 | 7,516 | 7,554 | 7,464 | 7,501 | 6,721 |
| 2023/12/28 | 7,350 | 7,555 | 7,323 | 7,460 | 7,046 |
| 2023/12/27 | 7,181 | 7,379 | 7,181 | 7,324 | 10,407 |
| 2023/12/26 | 7,118 | 7,270 | 7,118 | 7,162 | 17,288 |
| 2023/12/25 | 7,201 | 7,231 | 7,114 | 7,115 | 7,552 |
| 2023/12/22 | 7,205 | 7,260 | 7,170 | 7,194 | 6,367 |
| 2023/12/21 | 7,188 | 7,255 | 7,180 | 7,222 | 2,756 |
| 2023/12/20 | 7,295 | 7,370 | 7,271 | 7,319 | 2,306 |
| 2023/12/19 | 7,155 | 7,270 | 7,142 | 7,263 | 3,009 |
| 2023/12/18 | 7,161 | 7,161 | 7,067 | 7,110 | 3,596 |
| 2023/12/15 | 7,095 | 7,190 | 7,051 | 7,162 | 4,567 |
| 2023/12/14 | 7,122 | 7,184 | 6,995 | 6,995 | 4,899 |
| 2023/12/13 | 7,023 | 7,098 | 7,001 | 7,029 | 6,432 |
| 2023/12/12 | 7,205 | 7,239 | 7,010 | 7,020 | 12,564 |
| 2023/12/11 | 7,167 | 7,263 | 7,167 | 7,174 | 1,758 |
| 2023/12/08 | 7,145 | 7,261 | 7,142 | 7,142 | 609 |
| 2023/12/07 | 7,330 | 7,342 | 7,220 | 7,230 | 2,749 |
| 2023/12/06 | 7,400 | 7,404 | 7,370 | 7,396 | 2,831 |
| 2023/12/05 | 7,570 | 7,570 | 7,362 | 7,396 | 4,200 |
| 2023/12/04 | 7,499 | 7,600 | 7,446 | 7,586 | 1,922 |
| 2023/12/01 | 7,565 | 7,569 | 7,430 | 7,446 | 3,209 |
| 2023/11/30 | 7,696 | 7,696 | 7,575 | 7,592 | 2,090 |
| 2023/11/29 | 7,525 | 7,704 | 7,525 | 7,650 | 5,556 |
| 2023/11/28 | 7,545 | 7,578 | 7,485 | 7,525 | 2,402 |
| 2023/11/27 | 7,642 | 7,746 | 7,540 | 7,555 | 1,523 |
| 2023/11/24 | 7,597 | 7,667 | 7,597 | 7,609 | 2,921 |
| 2023/11/22 | 7,631 | 7,661 | 7,540 | 7,556 | 2,538 |
| 2023/11/21 | 7,602 | 7,679 | 7,553 | 7,676 | 6,314 |
| 2023/11/20 | 7,368 | 7,540 | 7,368 | 7,528 | 3,908 |
| 2023/11/17 | 7,329 | 7,384 | 7,310 | 7,325 | 7,941 |
| 2023/11/16 | 7,339 | 7,346 | 7,265 | 7,327 | 2,523 |
| 2023/11/15 | 7,300 | 7,406 | 7,300 | 7,333 | 3,949 |
| 2023/11/14 | 7,191 | 7,200 | 7,090 | 7,173 | 1,625 |
| 2023/11/13 | 7,249 | 7,252 | 7,141 | 7,163 | 1,035 |
| 2023/11/10 | 7,205 | 7,309 | 7,115 | 7,158 | 5,156 |
| 2023/11/09 | 7,303 | 7,347 | 7,256 | 7,311 | 2,239 |
| 2023/11/08 | 7,398 | 7,477 | 7,256 | 7,340 | 15,088 |
| 2023/11/07 | 7,389 | 7,399 | 7,301 | 7,337 | 2,730 |
| 2023/11/06 | 7,272 | 7,399 | 7,255 | 7,396 | 3,346 |
| 2023/11/02 | 6,960 | 7,079 | 6,927 | 7,079 | 2,806 |
| 2023/11/01 | 6,998 | 6,998 | 6,812 | 6,870 | 1,213 |
| 2023/10/31 | 6,800 | 6,899 | 6,756 | 6,899 | 3,012 |
| 2023/10/30 | 6,834 | 6,880 | 6,784 | 6,802 | 3,589 |
| 2023/10/27 | 6,760 | 6,835 | 6,735 | 6,825 | 2,568 |
| 2023/10/26 | 6,776 | 6,853 | 6,746 | 6,771 | 2,424 |
| 2023/10/25 | 6,986 | 7,049 | 6,915 | 6,952 | 3,925 |
| 2023/10/24 | 6,864 | 6,950 | 6,638 | 6,950 | 9,841 |
| 2023/10/23 | 7,050 | 7,050 | 6,810 | 6,854 | 5,326 |
| 2023/10/20 | 7,022 | 7,078 | 6,912 | 7,065 | 4,914 |
| 2023/10/19 | 7,085 | 7,143 | 7,051 | 7,091 | 1,220 |
| 2023/10/18 | 7,174 | 7,190 | 7,088 | 7,190 | 2,307 |
| 2023/10/17 | 7,213 | 7,245 | 7,131 | 7,148 | 3,195 |
| 2023/10/16 | 7,268 | 7,268 | 7,050 | 7,085 | 2,412 |
| 2023/10/13 | 7,449 | 7,449 | 7,334 | 7,363 | 1,329 |
| 2023/10/12 | 7,560 | 7,560 | 7,475 | 7,545 | 530 |
| 2023/10/11 | 7,555 | 7,588 | 7,490 | 7,490 | 205 |
| 2023/10/10 | 7,576 | 7,586 | 7,538 | 7,574 | 301 |
| 2023/10/06 | 7,433 | 7,495 | 7,405 | 7,495 | 648 |
| 2023/10/05 | 7,340 | 7,488 | 7,340 | 7,442 | 2,739 |
| 2023/10/04 | 7,381 | 7,427 | 7,305 | 7,329 | 3,032 |
| 2023/10/03 | 7,670 | 7,670 | 7,496 | 7,525 | 5,085 |
| 2023/10/02 | 7,909 | 7,909 | 7,714 | 7,727 | 492 |
| 2023/09/29 | 7,793 | 7,885 | 7,793 | 7,813 | 10,658 |
| 2023/09/28 | 7,800 | 7,869 | 7,788 | 7,793 | 3,782 |
| 2023/09/27 | 7,689 | 7,800 | 7,689 | 7,800 | 500 |
| 2023/09/26 | 7,871 | 7,871 | 7,759 | 7,785 | 1,387 |
| 2023/09/25 | 7,827 | 7,873 | 7,792 | 7,873 | 355 |
| 2023/09/22 | 7,587 | 7,820 | 7,547 | 7,792 | 3,019 |
| 2023/09/21 | 7,787 | 7,787 | 7,629 | 7,646 | 4,080 |
| 2023/09/20 | 7,889 | 7,938 | 7,823 | 7,843 | 2,192 |
| 2023/09/19 | 7,863 | 7,863 | 7,800 | 7,814 | 842 |
| 2023/09/15 | 7,910 | 7,915 | 7,860 | 7,860 | 444 |
| 2023/09/14 | 7,908 | 7,908 | 7,840 | 7,888 | 574 |
| 2023/09/13 | 7,823 | 7,925 | 7,813 | 7,814 | 4,194 |
| 2023/09/12 | 7,931 | 7,965 | 7,863 | 7,905 | 487 |
| 2023/09/11 | 7,956 | 8,048 | 7,830 | 7,841 | 2,938 |
| 2023/09/08 | 8,011 | 8,021 | 7,989 | 8,000 | 359 |
| 2023/09/07 | 8,196 | 8,196 | 8,016 | 8,070 | 1,298 |
| 2023/09/06 | 8,222 | 8,222 | 8,180 | 8,213 | 815 |
| 2023/09/05 | 8,081 | 8,219 | 8,081 | 8,200 | 1,863 |
| 2023/09/04 | 8,168 | 8,168 | 8,100 | 8,108 | 684 |
| 2023/09/01 | 8,057 | 8,102 | 8,013 | 8,091 | 876 |
| 2023/08/31 | 8,121 | 8,200 | 8,070 | 8,134 | 2,127 |
| 2023/08/30 | 8,199 | 8,200 | 8,121 | 8,121 | 2,457 |
| 2023/08/29 | 8,004 | 8,129 | 8,004 | 8,103 | 4,251 |
| 2023/08/28 | 7,950 | 8,000 | 7,950 | 7,954 | 1,837 |
| 2023/08/25 | 7,833 | 8,000 | 7,833 | 7,939 | 731 |
| 2023/08/24 | 8,000 | 8,030 | 7,950 | 7,950 | 760 |
| 2023/08/23 | 7,804 | 7,982 | 7,804 | 7,958 | 1,124 |
| 2023/08/22 | 7,952 | 7,952 | 7,828 | 7,862 | 977 |
| 2023/08/21 | 7,680 | 7,881 | 7,680 | 7,803 | 1,076 |
| 2023/08/18 | 7,605 | 7,700 | 7,600 | 7,686 | 760 |
| 2023/08/17 | 7,759 | 7,774 | 7,600 | 7,755 | 3,926 |
| 2023/08/16 | 7,896 | 7,904 | 7,803 | 7,803 | 5,343 |
| 2023/08/15 | 7,994 | 8,025 | 7,922 | 7,940 | 841 |
| 2023/08/14 | 8,077 | 8,077 | 7,991 | 8,015 | 1,041 |
| 2023/08/10 | 8,100 | 8,117 | 8,005 | 8,045 | 1,095 |
| 2023/08/09 | 8,076 | 8,146 | 8,062 | 8,101 | 1,265 |
| 2023/08/08 | 8,271 | 8,271 | 8,090 | 8,100 | 737 |
| 2023/08/07 | 8,144 | 8,241 | 8,090 | 8,218 | 1,221 |
| 2023/08/04 | 8,186 | 8,236 | 8,105 | 8,126 | 970 |
| 2023/08/03 | 8,200 | 8,224 | 8,150 | 8,186 | 1,120 |
| 2023/08/02 | 8,353 | 8,353 | 8,230 | 8,263 | 713 |
| 2023/08/01 | 8,373 | 8,376 | 8,320 | 8,376 | 3,359 |
| 2023/07/31 | 8,310 | 8,338 | 8,253 | 8,318 | 3,177 |
| 2023/07/28 | 8,156 | 8,302 | 8,035 | 8,142 | 4,295 |
| 2023/07/27 | 8,264 | 8,289 | 8,190 | 8,248 | 794 |
| 2023/07/26 | 8,247 | 8,293 | 8,180 | 8,278 | 1,874 |
| 2023/07/25 | 8,306 | 8,306 | 8,200 | 8,247 | 1,880 |
| 2023/07/24 | 8,183 | 8,284 | 8,183 | 8,273 | 517 |
| 2023/07/21 | 8,298 | 8,298 | 8,182 | 8,220 | 1,413 |
| 2023/07/20 | 8,354 | 8,435 | 8,300 | 8,353 | 1,455 |
| 2023/07/19 | 8,392 | 8,436 | 8,391 | 8,436 | 408 |
| 2023/07/18 | 8,345 | 8,445 | 8,345 | 8,364 | 2,626 |
| 2023/07/14 | 8,555 | 8,555 | 8,320 | 8,446 | 2,017 |
| 2023/07/13 | 8,341 | 8,480 | 8,301 | 8,480 | 217 |
| 2023/07/12 | 8,426 | 8,430 | 8,225 | 8,284 | 727 |
| 2023/07/11 | 8,425 | 8,500 | 8,425 | 8,436 | 1,626 |
| 2023/07/10 | 8,461 | 8,461 | 8,355 | 8,379 | 707 |
| 2023/07/07 | 8,215 | 8,506 | 8,215 | 8,472 | 1,172 |
| 2023/07/06 | 8,578 | 8,578 | 8,388 | 8,450 | 2,655 |
| 2023/07/05 | 8,651 | 8,732 | 8,565 | 8,620 | 2,370 |
| 2023/07/04 | 8,770 | 8,775 | 8,719 | 8,750 | 2,216 |
| 2023/07/03 | 8,855 | 8,870 | 8,753 | 8,785 | 1,586 |
| 2023/06/30 | 8,691 | 8,793 | 8,600 | 8,793 | 20,704 |
| 2023/06/29 | 8,744 | 8,825 | 8,675 | 8,700 | 15,221 |
| 2023/06/28 | 8,708 | 8,708 | 8,596 | 8,655 | 12,808 |
| 2023/06/27 | 8,562 | 8,651 | 8,460 | 8,550 | 7,146 |
| 2023/06/26 | 8,745 | 8,866 | 8,642 | 8,698 | 3,372 |
| 2023/06/23 | 9,208 | 9,208 | 8,811 | 8,825 | 6,139 |
| 2023/06/22 | 9,247 | 9,254 | 9,038 | 9,081 | 17,482 |
| 2023/06/21 | 9,049 | 9,300 | 9,049 | 9,251 | 11,187 |
| 2023/06/20 | 9,199 | 9,199 | 9,033 | 9,131 | 10,912 |
| 2023/06/19 | 8,913 | 9,146 | 8,901 | 9,126 | 15,230 |
| 2023/06/16 | 8,555 | 8,825 | 8,555 | 8,825 | 19,624 |
| 2023/06/15 | 8,570 | 8,590 | 8,536 | 8,536 | 1,814 |
| 2023/06/14 | 8,666 | 8,666 | 8,535 | 8,582 | 10,536 |
| 2023/06/13 | 8,626 | 8,716 | 8,579 | 8,610 | 6,019 |
| 2023/06/12 | 8,255 | 8,478 | 8,255 | 8,476 | 2,217 |
| 2023/06/09 | 8,345 | 8,345 | 8,185 | 8,215 | 610 |
| 2023/06/08 | 8,356 | 8,390 | 8,105 | 8,256 | 1,851 |
| 2023/06/07 | 8,423 | 8,470 | 8,216 | 8,355 | 3,844 |
| 2023/06/06 | 8,298 | 8,360 | 8,270 | 8,350 | 4,888 |
| 2023/06/05 | 8,180 | 8,284 | 8,130 | 8,284 | 3,466 |
| 2023/06/02 | 7,997 | 8,029 | 7,954 | 8,029 | 1,443 |
| 2023/06/01 | 7,951 | 7,974 | 7,920 | 7,955 | 90 |
| 2023/05/31 | 7,983 | 7,984 | 7,910 | 7,959 | 1,200 |