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 インドNifty･ダブル・ブル ETN(2046)の株価時系列情報

NEXT NOTES インドNifty･ダブル・ブル ETN(2046)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 26,285 26,320 26,180 26,185 2,652
2023/12/28 26,120 26,200 26,050 26,185 3,746
2023/12/27 25,875 26,000 25,735 26,000 3,433
2023/12/26 26,120 26,120 25,675 25,675 4,126
2023/12/25 26,165 26,200 25,895 25,900 3,175
2023/12/22 25,700 25,985 25,605 25,910 3,387
2023/12/21 25,435 25,695 25,100 25,560 8,053
2023/12/20 26,290 26,485 26,240 26,435 3,961
2023/12/19 25,790 26,040 25,790 25,990 3,226
2023/12/18 26,000 26,085 25,810 25,820 5,209
2023/12/15 25,585 25,750 25,430 25,740 3,162
2023/12/14 25,180 25,435 25,025 25,270 8,798
2023/12/13 25,545 25,630 25,275 25,305 2,568
2023/12/12 25,670 25,880 25,505 25,605 3,041
2023/12/11 25,135 25,600 25,135 25,590 2,664
2023/12/08 25,450 25,450 24,730 25,090 3,235
2023/12/07 25,685 25,800 25,380 25,450 6,711
2023/12/06 25,285 25,535 25,280 25,470 7,008
2023/12/05 24,890 25,465 24,805 25,400 10,076
2023/12/04 28,705 28,705 23,895 24,835 29,725
2023/12/01 23,400 23,775 23,390 23,705 4,607
2023/11/30 23,170 23,390 23,150 23,290 1,823
2023/11/29 22,945 23,125 22,945 23,065 1,144
2023/11/28 23,060 23,060 22,910 22,910 371
2023/11/27 23,090 23,195 23,015 23,070 906
2023/11/24 23,070 23,195 23,010 23,080 730
2023/11/22 22,900 23,030 22,885 22,940 1,317
2023/11/21 22,925 23,185 22,900 22,930 1,084
2023/11/20 23,200 23,430 22,880 22,900 1,928
2023/11/17 23,485 23,485 23,135 23,400 1,169
2023/11/16 23,015 23,425 23,005 23,365 2,327
2023/11/15 23,120 23,320 23,100 23,250 2,932
2023/11/14 22,825 22,915 22,740 22,900 746
2023/11/13 22,850 22,980 22,725 22,815 1,895
2023/11/10 22,655 22,800 22,455 22,595 1,469
2023/11/09 22,750 22,800 22,600 22,655 2,821
2023/11/08 22,750 22,830 22,705 22,750 798
2023/11/07 22,620 22,700 22,515 22,700 1,975
2023/11/06 22,490 22,610 22,450 22,455 3,146
2023/11/02 22,155 22,350 21,610 22,085 2,850
2023/11/01 22,300 22,340 21,810 22,065 2,175
2023/10/31 22,160 22,160 21,900 21,990 1,411
2023/10/30 21,890 21,945 21,540 21,885 1,749
2023/10/27 21,525 21,895 21,525 21,890 1,606
2023/10/26 22,200 22,235 21,510 21,550 4,093
2023/10/25 22,655 22,675 22,310 22,320 2,132
2023/10/24 22,800 22,940 22,325 22,530 1,732
2023/10/23 22,900 23,020 22,795 22,800 1,018
2023/10/20 23,030 23,100 22,920 22,940 1,641
2023/10/19 23,315 23,385 22,945 23,025 1,888
2023/10/18 23,610 23,610 23,300 23,470 1,307
2023/10/17 23,590 23,590 23,470 23,470 1,140
2023/10/16 23,305 23,600 23,305 23,305 2,398
2023/10/13 23,600 23,675 23,300 23,445 2,562
2023/10/12 23,860 23,865 23,600 23,685 2,600
2023/10/11 23,290 23,620 23,280 23,620 1,860
2023/10/10 23,165 23,170 22,930 23,145 1,730
2023/10/06 22,965 23,195 22,860 23,030 1,314
2023/10/05 22,270 22,980 22,270 22,850 2,379
2023/10/04 22,875 22,875 22,295 22,295 4,144
2023/10/03 23,500 23,500 23,005 23,160 2,921
2023/10/02 23,575 23,660 23,180 23,555 1,608
2023/09/29 23,290 23,605 23,050 23,150 2,753
2023/09/28 23,670 23,725 23,370 23,370 1,703
2023/09/27 23,290 23,470 23,110 23,185 1,380
2023/09/26 23,585 23,615 23,420 23,425 1,053
2023/09/25 23,880 23,880 23,150 23,275 2,863
2023/09/22 23,130 23,565 23,015 23,550 5,052
2023/09/21 23,885 23,985 23,445 23,630 2,703
2023/09/20 24,105 24,175 23,925 23,990 2,656
2023/09/19 24,690 24,730 24,265 24,310 4,394
2023/09/15 24,540 24,595 24,345 24,575 2,825
2023/09/14 24,495 24,500 24,210 24,285 3,446
2023/09/13 24,190 24,370 23,900 24,210 4,461
2023/09/12 23,690 23,990 23,550 23,990 4,612
2023/09/11 23,120 23,370 23,025 23,370 3,588
2023/09/08 22,705 23,010 22,705 22,935 2,245
2023/09/07 22,605 22,770 22,545 22,685 1,796
2023/09/06 22,805 22,850 22,740 22,770 1,109
2023/09/05 22,550 22,740 22,550 22,740 2,048
2023/09/04 22,545 22,685 22,450 22,520 1,670
2023/09/01 22,440 22,480 22,240 22,355 2,389
2023/08/31 22,590 22,600 22,400 22,450 2,132
2023/08/30 22,635 22,730 22,450 22,685 1,657
2023/08/29 22,390 22,560 22,390 22,420 1,086
2023/08/28 22,325 22,425 22,250 22,365 641
2023/08/25 22,430 22,485 22,180 22,185 1,829
2023/08/24 22,690 22,740 22,425 22,655 3,560
2023/08/23 22,410 22,410 22,230 22,350 950
2023/08/22 22,140 22,500 22,140 22,440 715
2023/08/21 21,875 22,290 21,875 22,265 1,050
2023/08/18 22,145 22,145 21,915 21,920 1,878
2023/08/17 22,225 22,500 22,125 22,255 3,061
2023/08/16 22,195 22,390 22,105 22,225 1,363
2023/08/15 22,485 22,485 22,340 22,410 594
2023/08/14 22,455 22,610 22,010 22,290 3,610
2023/08/10 22,610 22,650 22,440 22,610 596
2023/08/09 22,690 22,690 22,300 22,380 1,089
2023/08/08 22,710 22,740 22,595 22,610 2,155
2023/08/07 22,595 22,595 22,230 22,380 2,531
2023/08/04 22,345 22,460 22,235 22,430 3,989
2023/08/03 22,530 22,690 22,410 22,485 3,174
2023/08/02 23,135 23,270 22,555 22,685 2,580
2023/08/01 23,150 23,385 23,045 23,120 3,219
2023/07/31 22,900 23,030 22,750 23,025 2,823
2023/07/28 22,875 22,875 22,215 22,370 3,932
2023/07/27 23,145 23,160 22,900 23,000 3,406
2023/07/26 22,865 23,175 22,705 23,000 1,363
2023/07/25 22,700 22,780 22,590 22,765 1,301
2023/07/24 22,910 22,975 22,575 22,700 3,223
2023/07/21 23,050 23,095 22,735 22,750 2,765
2023/07/20 23,095 23,100 22,820 22,855 2,852
2023/07/19 22,985 22,985 22,780 22,860 4,307
2023/07/18 22,225 22,765 22,075 22,765 6,798
2023/07/14 22,270 22,270 21,385 21,435 3,234
2023/07/13 21,540 22,280 21,530 22,275 3,654
2023/07/12 21,980 21,980 21,510 21,620 2,105
2023/07/11 22,000 22,000 21,650 21,850 1,781
2023/07/10 22,090 22,480 21,760 21,940 5,361
2023/07/07 22,495 22,690 22,100 22,110 3,032
2023/07/06 22,380 22,790 22,380 22,555 3,248
2023/07/05 23,035 23,150 22,270 22,360 6,163
2023/07/04 23,000 23,190 22,775 22,805 6,636
2023/07/03 22,880 22,880 22,510 22,730 12,552
2023/06/30 22,040 22,300 22,015 22,300 9,646
2023/06/29 21,830 21,975 21,670 21,940 7,440
2023/06/28 21,030 21,330 21,015 21,330 2,529
2023/06/27 20,775 20,935 20,770 20,880 848
2023/06/26 20,875 20,890 20,610 20,770 1,422
2023/06/23 20,935 20,990 20,640 20,650 2,192
2023/06/22 20,980 20,980 20,845 20,870 1,759
2023/06/21 20,890 20,965 20,790 20,835 1,818
2023/06/20 20,790 20,890 20,505 20,690 2,439
2023/06/19 20,705 20,820 20,670 20,805 1,979
2023/06/16 20,590 20,640 20,460 20,515 1,833
2023/06/15 20,365 20,590 20,300 20,530 2,815
2023/06/14 20,440 20,440 20,190 20,235 1,461
2023/06/13 20,160 20,180 20,010 20,060 1,642
2023/06/12 20,070 20,185 20,020 20,075 696
2023/06/09 20,255 20,255 20,010 20,060 1,551
2023/06/08 20,110 20,325 20,050 20,220 3,888
2023/06/07 19,910 20,000 19,870 19,890 1,082
2023/06/06 19,965 20,000 19,870 19,870 1,145
2023/06/05 19,970 20,085 19,920 20,000 1,905
2023/06/02 19,830 19,890 19,670 19,890 1,493
2023/06/01 19,685 19,885 19,685 19,830 547
2023/05/31 19,945 19,975 19,685 19,795 1,243
2023/05/30 20,140 20,185 19,915 20,000 2,078
2023/05/29 19,925 20,130 19,690 20,080 4,162
2023/05/26 19,345 19,515 19,290 19,495 2,240
2023/05/25 19,250 19,290 19,100 19,135 677
2023/05/24 19,195 19,290 19,030 19,255 1,168
2023/05/23 19,005 19,325 18,975 19,325 2,114
2023/05/22 18,780 18,965 18,545 18,920 548
2023/05/19 18,990 18,990 18,565 18,690 4,346
2023/05/18 18,920 18,975 18,830 18,915 973
2023/05/17 18,975 18,975 18,800 18,830 1,516
2023/05/16 19,245 19,245 19,000 19,100 1,173
2023/05/15 18,860 19,150 18,430 19,135 3,094
2023/05/12 18,800 18,800 18,465 18,615 1,008
2023/05/11 18,910 18,910 18,780 18,810 425
2023/05/10 18,840 18,920 18,725 18,780 860
2023/05/09 18,900 18,950 18,830 18,915 1,047
2023/05/08 18,895 18,945 18,665 18,815 2,578
2023/05/02 18,905 19,040 18,835 18,940 3,724
2023/05/01 18,650 18,940 18,600 18,895 5,839
2023/04/28 18,090 18,310 18,055 18,280 3,567
2023/04/27 17,660 17,880 17,660 17,865 1,130
2023/04/26 17,580 17,630 17,510 17,630 318
2023/04/25 17,650 17,825 17,615 17,700 1,026
2023/04/24 17,400 17,565 17,400 17,475 261
2023/04/21 17,550 17,590 17,350 17,400 613
2023/04/20 17,550 17,675 17,540 17,600 701
2023/04/19 17,665 17,665 17,505 17,580 376
2023/04/18 17,630 17,670 17,500 17,615 997
2023/04/17 17,880 17,900 17,335 17,460 1,532
2023/04/14 17,715 17,795 17,650 17,725 1,156
2023/04/13 17,675 17,705 17,570 17,675 314
2023/04/12 17,680 17,705 17,590 17,635 1,011
2023/04/11 17,435 17,670 17,400 17,555 1,151
2023/04/10 17,200 17,525 17,200 17,450 716
2023/04/07 17,205 17,265 17,150 17,180 1,372
2023/04/06 16,970 17,120 16,660 17,100 1,678
2023/04/05 17,175 17,175 16,840 17,010 1,591
2023/04/04 17,195 17,195 17,085 17,120 1,009
2023/04/03 17,275 17,275 17,005 17,080 1,681
2023/03/31 16,565 17,000 16,515 16,960 1,467
2023/03/30 16,460 16,460 16,340 16,430 442
2023/03/29 16,240 16,240 16,155 16,160 668
2023/03/28 16,215 16,300 16,105 16,165 469
2023/03/27 16,210 16,330 16,020 16,170 983
2023/03/24 16,350 16,485 16,150 16,240 1,122
2023/03/23 16,455 16,555 16,250 16,530 1,168
2023/03/22 16,770 16,770 16,435 16,655 1,774
2023/03/20 16,740 16,740 16,035 16,170 1,665
2023/03/17 16,555 16,790 16,505 16,560 1,706
2023/03/16 16,315 16,520 16,110 16,475 4,857
2023/03/15 17,145 17,145 16,800 16,980 1,597
2023/03/14 17,000 17,045 16,700 16,760 5,185
2023/03/13 17,355 17,650 17,350 17,530 1,427
2023/03/10 18,110 18,190 17,600 17,755 2,406
2023/03/09 18,280 18,380 18,190 18,355 1,170
2023/03/08 18,150 18,300 18,100 18,250 863
2023/03/07 18,350 18,380 18,100 18,280 1,388
2023/03/06 18,180 18,340 18,100 18,255 1,470
2023/03/03 17,680 17,900 17,615 17,900 636
2023/03/02 17,645 17,725 17,570 17,680 524
2023/03/01 17,655 17,700 17,410 17,625 1,181
2023/02/28 17,550 17,720 17,550 17,610 1,008
2023/02/27 17,525 17,775 17,410 17,560 1,734
2023/02/24 17,920 17,925 17,600 17,700 1,140
2023/02/22 18,155 18,195 17,905 17,950 834
2023/02/21 18,300 18,325 18,180 18,240 867
2023/02/20 18,430 18,430 18,300 18,390 1,751
2023/02/17 18,420 18,445 18,240 18,305 1,287
2023/02/16 18,140 18,455 18,140 18,455 3,039
2023/02/15 17,855 17,950 17,710 17,950 1,959
2023/02/14 17,720 17,775 17,520 17,660 1,823
2023/02/13 17,610 17,730 17,600 17,720 539
2023/02/10 17,700 17,705 17,575 17,660 2,219
2023/02/09 17,930 17,930 17,680 17,765 1,509
2023/02/08 17,950 17,950 17,800 17,910 1,018
2023/02/07 17,780 18,125 17,625 17,980 2,946
2023/02/06 17,600 17,830 17,500 17,680 2,961
2023/02/03 17,400 17,500 17,150 17,250 2,090
2023/02/02 17,605 17,620 17,055 17,450 6,422
2023/02/01 17,825 17,830 17,705 17,800 874
2023/01/31 17,650 17,830 17,650 17,695 803
2023/01/30 17,870 17,970 17,400 17,600 5,932
2023/01/27 18,385 18,585 17,815 17,865 5,779
2023/01/26 18,405 18,405 18,105 18,305 2,224
2023/01/25 18,885 18,915 18,255 18,290 4,061
2023/01/24 18,910 18,995 18,705 18,920 1,704
2023/01/23 18,825 18,905 18,710 18,905 1,535
2023/01/20 18,550 18,745 18,100 18,745 1,596
2023/01/19 18,800 18,800 18,390 18,535 2,054
2023/01/18 18,500 18,930 18,425 18,890 1,927
2023/01/17 18,240 18,330 18,055 18,325 1,629
2023/01/16 18,395 18,395 18,105 18,170 1,106
2023/01/13 18,425 18,520 18,005 18,190 2,792
2023/01/12 18,735 18,815 18,385 18,410 2,572
2023/01/11 18,820 18,820 18,570 18,650 1,036
2023/01/10 18,850 18,990 18,605 18,605 1,719
2023/01/06 18,730 18,925 18,650 18,760 451
2023/01/05 18,510 18,965 18,510 18,730 994
2023/01/04 18,970 18,970 18,500 18,595 2,841

このページの先頭へ