NEXT NOTES S&P500 配当貴族(NR)ETN(2044)の株価時系列情報
NEXT NOTES S&P500 配当貴族(NR)ETN(2044)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 |
---|---|---|---|---|---|
2024/04/19 | 28,250 | 28,250 | 27,800 | 27,955 | 529 |
2024/04/18 | 28,125 | 28,250 | 28,085 | 28,250 | 162 |
2024/04/17 | 28,250 | 28,290 | 28,120 | 28,250 | 238 |
2024/04/16 | 28,135 | 28,220 | 28,120 | 28,180 | 243 |
2024/04/15 | 28,270 | 28,425 | 28,250 | 28,405 | 249 |
2024/04/12 | 28,525 | 28,580 | 28,445 | 28,570 | 280 |
2024/04/11 | 28,590 | 28,630 | 28,540 | 28,580 | 1,185 |
2024/04/10 | 28,755 | 28,845 | 28,740 | 28,750 | 2,249 |
2024/04/09 | 28,700 | 28,700 | 28,640 | 28,700 | 1,469 |
2024/04/08 | 28,605 | 28,655 | 28,570 | 28,580 | 344 |
2024/04/05 | 28,660 | 28,660 | 28,310 | 28,500 | 642 |
2024/04/04 | 29,110 | 29,110 | 28,770 | 28,900 | 331 |
2024/04/03 | 29,130 | 29,130 | 28,705 | 28,925 | 2,398 |
2024/04/02 | 29,150 | 29,285 | 29,075 | 29,200 | 341 |
2024/04/01 | 29,270 | 29,380 | 29,165 | 29,230 | 3,401 |
2024/03/29 | 29,510 | 29,515 | 29,405 | 29,490 | 2,394 |
2024/03/28 | 29,360 | 29,400 | 29,030 | 29,400 | 1,988 |
2024/03/27 | 28,860 | 29,045 | 28,860 | 28,900 | 3,442 |
2024/03/26 | 28,655 | 28,935 | 28,655 | 28,935 | 2,300 |
2024/03/25 | 28,750 | 28,940 | 28,640 | 28,925 | 2,224 |
2024/03/22 | 28,825 | 28,945 | 28,800 | 28,945 | 545 |
2024/03/21 | 28,530 | 28,885 | 28,470 | 28,650 | 1,511 |
2024/03/19 | 27,975 | 28,200 | 27,905 | 28,200 | 429 |
2024/02/09 | 26,985 | 27,020 | 26,860 | 27,000 | 807 |
2024/02/08 | 26,735 | 26,925 | 26,645 | 26,925 | 3,499 |
2024/02/07 | 26,550 | 26,600 | 26,550 | 26,590 | 236 |
2024/02/06 | 26,785 | 26,785 | 26,445 | 26,580 | 729 |
2024/02/05 | 27,140 | 27,140 | 26,785 | 26,915 | 749 |
2024/02/02 | 26,700 | 26,720 | 26,600 | 26,705 | 665 |
2024/02/01 | 26,725 | 26,725 | 26,370 | 26,535 | 1,795 |
2024/01/31 | 26,630 | 26,900 | 26,630 | 26,900 | 725 |
2024/01/30 | 26,575 | 26,595 | 26,560 | 26,595 | 395 |
2024/01/29 | 26,550 | 26,600 | 26,550 | 26,550 | 291 |
2024/01/26 | 26,495 | 26,600 | 26,495 | 26,565 | 385 |
2024/01/25 | 26,395 | 26,395 | 26,295 | 26,330 | 493 |
2024/01/24 | 26,540 | 26,600 | 26,525 | 26,530 | 177 |
2024/01/23 | 26,425 | 26,595 | 26,420 | 26,540 | 1,010 |
2024/01/22 | 26,400 | 26,500 | 26,395 | 26,480 | 1,483 |
2024/01/19 | 26,295 | 26,400 | 26,270 | 26,365 | 1,223 |
2024/01/18 | 26,475 | 26,475 | 26,190 | 26,300 | 2,684 |
2024/01/17 | 26,370 | 26,405 | 26,175 | 26,295 | 461 |
2024/01/16 | 26,095 | 26,200 | 26,095 | 26,160 | 416 |
2024/01/15 | 26,095 | 26,145 | 26,000 | 26,140 | 830 |
2024/01/12 | 26,120 | 26,120 | 25,900 | 26,095 | 929 |
2024/01/11 | 26,145 | 26,150 | 26,110 | 26,135 | 806 |
2024/01/10 | 25,900 | 26,000 | 25,900 | 25,900 | 215 |
2024/01/09 | 25,925 | 25,985 | 25,905 | 25,980 | 298 |
2024/01/05 | 25,985 | 26,000 | 25,835 | 25,990 | 337 |
2024/01/04 | 25,900 | 25,900 | 25,680 | 25,750 | 518 |
2023/12/29 | 25,640 | 25,715 | 25,570 | 25,700 | 1,418 |
2023/12/28 | 25,790 | 25,790 | 25,550 | 25,550 | 952 |
2023/12/27 | 25,695 | 25,900 | 25,695 | 25,780 | 1,590 |
2023/12/26 | 25,610 | 25,900 | 25,520 | 25,600 | 794 |
2023/12/25 | 25,505 | 25,695 | 25,455 | 25,605 | 455 |
2023/12/22 | 25,325 | 25,440 | 25,320 | 25,425 | 658 |
2023/12/21 | 25,395 | 25,490 | 25,290 | 25,355 | 625 |
2023/12/20 | 25,790 | 25,865 | 25,730 | 25,785 | 1,810 |
2023/12/19 | 25,455 | 25,600 | 25,375 | 25,600 | 697 |
2023/12/18 | 25,350 | 25,400 | 25,320 | 25,345 | 481 |
2023/12/15 | 25,495 | 25,500 | 25,415 | 25,480 | 378 |
2023/12/14 | 25,470 | 25,505 | 25,280 | 25,375 | 608 |
2023/12/13 | 25,430 | 25,495 | 25,430 | 25,465 | 1,664 |
2023/12/12 | 25,375 | 25,375 | 25,300 | 25,300 | 311 |
2023/12/11 | 25,055 | 25,160 | 25,050 | 25,150 | 569 |
2023/12/08 | 24,960 | 24,960 | 24,650 | 24,935 | 2,377 |
2023/12/07 | 25,380 | 25,380 | 25,245 | 25,250 | 559 |
2023/12/06 | 25,420 | 25,455 | 25,400 | 25,400 | 535 |
2023/12/05 | 25,510 | 25,590 | 25,455 | 25,465 | 1,119 |
2023/12/04 | 25,320 | 25,390 | 25,320 | 25,390 | 296 |
2023/12/01 | 25,335 | 25,405 | 25,260 | 25,390 | 833 |
2023/11/30 | 25,070 | 25,080 | 24,990 | 25,000 | 843 |
2023/11/29 | 25,105 | 25,140 | 24,990 | 25,030 | 463 |
2023/11/28 | 25,310 | 25,340 | 25,215 | 25,255 | 928 |
2023/11/27 | 25,495 | 25,495 | 25,350 | 25,440 | 603 |
2023/11/24 | 25,465 | 25,465 | 25,425 | 25,430 | 442 |
2023/11/22 | 25,095 | 25,215 | 25,090 | 25,215 | 741 |
2023/11/21 | 25,120 | 25,280 | 25,000 | 25,050 | 276 |
2023/11/20 | 25,400 | 25,400 | 25,130 | 25,290 | 339 |
2023/11/17 | 25,475 | 25,475 | 25,385 | 25,395 | 1,289 |
2023/11/16 | 25,515 | 25,550 | 25,465 | 25,520 | 1,080 |
2023/11/15 | 25,310 | 25,440 | 25,310 | 25,440 | 1,976 |
2023/11/14 | 24,935 | 24,970 | 24,930 | 24,960 | 2,534 |
2023/11/13 | 24,910 | 24,930 | 24,890 | 24,915 | 951 |
2023/11/10 | 24,845 | 24,845 | 24,735 | 24,780 | 169 |
2023/11/09 | 24,885 | 24,900 | 24,830 | 24,895 | 102 |
2023/11/08 | 24,870 | 24,895 | 24,850 | 24,890 | 267 |
2023/11/07 | 24,740 | 24,895 | 24,740 | 24,890 | 195 |
2023/11/06 | 24,830 | 24,930 | 24,830 | 24,900 | 240 |
2023/11/02 | 24,415 | 24,430 | 24,400 | 24,425 | 296 |
2023/11/01 | 24,315 | 24,400 | 24,315 | 24,380 | 1,490 |
2023/10/31 | 24,145 | 24,175 | 23,960 | 24,060 | 229 |
2023/10/30 | 23,970 | 24,130 | 23,795 | 24,080 | 1,480 |
2023/10/27 | 24,375 | 24,375 | 24,225 | 24,225 | 544 |
2023/10/26 | 24,190 | 24,280 | 24,175 | 24,175 | 179 |
2023/10/25 | 24,245 | 24,300 | 24,245 | 24,295 | 478 |
2023/10/24 | 24,400 | 24,400 | 24,055 | 24,120 | 293 |
2023/10/23 | 24,505 | 24,575 | 24,275 | 24,575 | 885 |
2023/10/20 | 24,545 | 24,600 | 24,545 | 24,580 | 181 |
2023/10/19 | 24,955 | 24,955 | 24,805 | 24,805 | 641 |
2023/10/18 | 24,985 | 25,095 | 24,985 | 25,045 | 123 |
2023/10/17 | 24,885 | 24,950 | 24,885 | 24,890 | 52 |
2023/10/16 | 24,980 | 24,980 | 24,830 | 24,840 | 149 |
2023/10/13 | 24,885 | 24,885 | 24,830 | 24,880 | 355 |
2023/10/12 | 25,005 | 25,040 | 24,925 | 24,925 | 319 |
2023/10/11 | 24,825 | 24,990 | 24,825 | 24,990 | 345 |
2023/10/10 | 24,555 | 24,700 | 24,555 | 24,625 | 293 |
2023/10/06 | 24,590 | 24,600 | 24,465 | 24,540 | 305 |
2023/10/05 | 24,600 | 24,770 | 24,565 | 24,705 | 1,230 |
2023/10/04 | 24,805 | 24,805 | 24,650 | 24,710 | 637 |
2023/10/03 | 25,100 | 25,100 | 25,000 | 25,005 | 482 |
2023/10/02 | 25,255 | 25,400 | 25,250 | 25,400 | 171 |
2023/09/29 | 25,400 | 25,425 | 25,330 | 25,375 | 3,581 |
2023/09/28 | 25,365 | 25,385 | 25,275 | 25,345 | 5,620 |
2023/09/27 | 25,300 | 25,410 | 25,225 | 25,285 | 4,029 |
2023/09/26 | 25,445 | 25,470 | 25,410 | 25,450 | 1,567 |
2023/09/25 | 25,435 | 25,435 | 25,235 | 25,410 | 715 |
2023/09/22 | 25,475 | 25,495 | 25,145 | 25,450 | 347 |
2023/09/21 | 25,790 | 25,870 | 25,790 | 25,835 | 999 |
2023/09/20 | 25,830 | 25,880 | 25,800 | 25,880 | 1,120 |
2023/09/19 | 25,875 | 25,875 | 25,800 | 25,850 | 439 |
2023/09/15 | 25,940 | 26,100 | 25,900 | 26,070 | 705 |
2023/09/14 | 25,860 | 25,860 | 25,700 | 25,805 | 114 |
2023/09/13 | 25,880 | 25,880 | 25,695 | 25,855 | 493 |
2023/09/12 | 25,755 | 25,810 | 25,600 | 25,810 | 268 |
2023/09/11 | 25,810 | 25,810 | 25,595 | 25,690 | 785 |
2023/09/08 | 25,910 | 25,910 | 25,620 | 25,720 | 1,014 |
2023/09/07 | 25,900 | 25,970 | 25,805 | 25,910 | 326 |
2023/09/06 | 26,020 | 26,050 | 25,920 | 25,920 | 1,271 |
2023/09/05 | 26,285 | 26,285 | 26,070 | 26,150 | 104 |
2023/09/04 | 26,000 | 26,280 | 25,925 | 26,280 | 567 |
2023/09/01 | 26,130 | 26,135 | 25,915 | 26,120 | 178 |
2023/08/31 | 26,000 | 26,135 | 25,985 | 26,095 | 597 |
2023/08/30 | 25,940 | 26,150 | 25,940 | 26,140 | 620 |
2023/08/29 | 25,800 | 25,910 | 25,785 | 25,820 | 302 |
2023/08/28 | 25,700 | 25,910 | 25,700 | 25,750 | 500 |
2023/08/25 | 25,460 | 25,635 | 25,425 | 25,475 | 752 |
2023/08/24 | 25,485 | 25,640 | 25,470 | 25,640 | 140 |
2023/08/23 | 25,440 | 25,585 | 25,380 | 25,445 | 1,082 |
2023/08/22 | 25,445 | 25,560 | 25,420 | 25,450 | 555 |
2023/08/21 | 25,480 | 25,500 | 25,425 | 25,435 | 1,056 |
2023/08/18 | 25,615 | 25,650 | 25,395 | 25,480 | 235 |
2023/08/17 | 25,830 | 25,830 | 25,725 | 25,800 | 159 |
2023/08/16 | 25,785 | 25,870 | 25,690 | 25,850 | 508 |
2023/08/15 | 26,015 | 26,075 | 26,015 | 26,055 | 469 |
2023/08/14 | 25,975 | 26,065 | 25,870 | 25,900 | 1,722 |
2023/08/10 | 25,835 | 25,920 | 25,835 | 25,920 | 1,793 |
2023/08/09 | 25,850 | 25,935 | 25,815 | 25,825 | 84 |
2023/08/08 | 25,765 | 25,945 | 25,765 | 25,940 | 405 |
2023/08/07 | 25,660 | 25,800 | 25,480 | 25,700 | 305 |
2023/08/04 | 25,705 | 26,020 | 25,705 | 25,965 | 420 |
2023/08/03 | 25,985 | 26,080 | 25,960 | 26,055 | 988 |
2023/08/02 | 25,870 | 25,990 | 25,845 | 25,970 | 1,254 |
2023/08/01 | 25,895 | 26,000 | 25,890 | 25,985 | 1,478 |
2023/07/31 | 25,880 | 25,890 | 25,675 | 25,885 | 497 |
2023/07/28 | 25,480 | 25,595 | 25,200 | 25,380 | 573 |
2023/07/27 | 25,900 | 25,900 | 25,635 | 25,790 | 1,342 |
2023/07/26 | 25,885 | 25,985 | 25,675 | 25,900 | 915 |
2023/07/25 | 25,905 | 25,910 | 25,680 | 25,800 | 762 |
2023/07/24 | 25,690 | 25,890 | 25,640 | 25,640 | 1,029 |
2023/07/21 | 25,290 | 25,720 | 25,290 | 25,450 | 727 |
2023/07/20 | 25,030 | 25,180 | 25,010 | 25,095 | 1,274 |
2023/07/19 | 24,895 | 24,995 | 24,895 | 24,990 | 816 |
2023/07/18 | 24,720 | 24,860 | 24,720 | 24,800 | 482 |
2023/07/14 | 24,755 | 24,775 | 24,555 | 24,695 | 699 |
2023/07/13 | 24,820 | 24,835 | 24,690 | 24,835 | 177 |
2023/07/12 | 24,930 | 24,930 | 24,820 | 24,820 | 444 |
2023/07/11 | 24,920 | 25,130 | 24,865 | 24,865 | 318 |
2023/07/10 | 25,100 | 25,100 | 24,900 | 25,000 | 246 |
2023/07/07 | 25,235 | 25,370 | 25,160 | 25,175 | 2,561 |
2023/07/06 | 25,555 | 25,580 | 25,365 | 25,370 | 976 |
2023/07/05 | 25,675 | 25,705 | 25,670 | 25,670 | 320 |
2023/07/04 | 25,685 | 25,720 | 25,645 | 25,670 | 762 |
2023/07/03 | 25,610 | 25,700 | 25,610 | 25,685 | 970 |
2023/06/30 | 25,435 | 25,660 | 25,410 | 25,660 | 7,480 |
2023/06/29 | 25,235 | 25,300 | 25,200 | 25,215 | 2,815 |
2023/06/28 | 25,170 | 25,195 | 25,140 | 25,190 | 3,693 |
2023/06/27 | 24,995 | 25,085 | 24,965 | 25,040 | 1,193 |
2023/06/26 | 24,805 | 24,865 | 24,800 | 24,810 | 140 |
2023/06/23 | 24,865 | 24,895 | 24,725 | 24,790 | 546 |
2023/06/22 | 24,720 | 25,095 | 24,685 | 24,690 | 1,453 |
2023/06/21 | 24,790 | 24,830 | 24,660 | 24,715 | 972 |
2023/06/20 | 24,920 | 25,000 | 24,900 | 24,990 | 1,021 |
2023/06/19 | 24,970 | 25,000 | 24,865 | 24,910 | 1,403 |
2023/06/16 | 24,600 | 24,725 | 24,560 | 24,720 | 1,401 |
2023/06/15 | 24,315 | 24,535 | 24,315 | 24,530 | 1,616 |
2023/06/14 | 24,355 | 24,465 | 24,315 | 24,360 | 979 |
2023/06/13 | 23,980 | 24,100 | 23,975 | 24,095 | 2,818 |
2023/06/12 | 23,935 | 23,990 | 23,935 | 23,980 | 188 |
2023/06/09 | 23,900 | 23,910 | 23,820 | 23,910 | 278 |
2023/06/08 | 23,975 | 24,100 | 23,885 | 23,940 | 1,886 |
2023/06/07 | 23,680 | 23,680 | 23,600 | 23,660 | 210 |
2023/06/06 | 23,545 | 23,740 | 23,545 | 23,610 | 285 |
2023/06/05 | 23,805 | 23,830 | 23,740 | 23,755 | 2,577 |
2023/06/02 | 23,100 | 23,100 | 23,000 | 23,030 | 296 |
2023/06/01 | 23,070 | 23,105 | 23,010 | 23,100 | 80 |
2023/05/31 | 23,200 | 23,290 | 23,085 | 23,175 | 281 |
2023/05/30 | 23,500 | 23,570 | 23,405 | 23,450 | 718 |
2023/05/29 | 23,580 | 23,580 | 23,405 | 23,455 | 1,385 |
2023/05/26 | 23,300 | 23,305 | 23,125 | 23,135 | 423 |
2023/05/25 | 23,420 | 23,450 | 23,355 | 23,395 | 324 |