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 高ベータ30(NR)ETN(2068)の株価時系列情報

NEXT NOTES 高ベータ30(NR)ETN(2068)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
2024/04/16 23,340 23,340 23,340 23,340 20
2024/04/15 23,455 23,650 23,455 23,650 6
2024/04/04 23,745 23,745 23,745 23,745 20
2024/04/01 24,300 24,300 23,750 23,750 19
2024/03/28 23,805 23,805 23,805 23,805 2
2024/03/25 23,675 23,690 23,645 23,645 14
2024/03/22 23,730 23,730 23,730 23,730 3
2024/03/19 22,805 22,920 22,805 22,885 130
2024/03/18 22,540 22,585 22,540 22,540 122
2024/03/05 23,000 23,040 23,000 23,040 50
2024/03/04 22,990 22,990 22,775 22,815 50
2024/03/01 22,505 22,505 22,505 22,505 1
2024/02/06 21,000 21,000 21,000 21,000 20
2024/02/01 20,835 20,835 20,725 20,725 19
2024/01/15 20,565 20,565 20,355 20,355 40
2024/01/04 18,790 18,790 18,790 18,790 1
2023/12/25 18,665 18,665 18,665 18,665 2
2023/12/18 18,220 18,220 18,220 18,220 9
2023/12/15 18,205 18,205 18,205 18,205 20
2023/12/01 19,060 19,060 19,060 19,060 1
2023/11/01 18,845 18,845 18,845 18,845 1
2023/10/18 18,625 18,625 18,625 18,625 15
2023/10/06 18,210 18,300 18,210 18,300 24
2023/10/05 18,175 18,175 18,155 18,155 12
2023/10/02 19,420 19,445 19,420 19,445 10
2023/09/29 19,145 19,145 19,145 19,145 9
2023/09/28 19,690 19,690 19,690 19,690 2
2023/09/26 19,585 19,585 19,585 19,585 9
2023/09/25 19,695 19,695 19,695 19,695 9
2023/09/22 19,660 19,660 19,560 19,560 13
2023/09/21 19,965 19,965 19,965 19,965 2
2023/09/20 20,100 20,100 20,100 20,100 20
2023/09/19 19,995 20,265 19,995 20,265 57
2023/09/15 20,265 20,265 20,040 20,040 10
2023/09/14 19,895 20,075 19,895 20,075 10
2023/09/13 19,770 19,805 19,770 19,805 51
2023/09/11 19,475 19,475 19,360 19,360 51
2023/09/07 19,475 19,475 19,475 19,475 9
2023/09/06 19,585 19,585 19,585 19,585 9
2023/09/05 19,625 19,625 19,320 19,320 10
2023/09/01 19,140 19,170 19,140 19,170 10
2023/08/30 18,805 18,805 18,805 18,805 9
2023/08/29 18,800 18,800 18,800 18,800 9
2023/08/28 18,615 18,615 18,615 18,615 9
2023/08/25 18,505 18,505 18,505 18,505 9
2023/08/24 18,570 18,570 18,570 18,570 9
2023/08/17 18,710 18,710 18,450 18,450 2
2023/08/10 18,915 18,915 18,915 18,915 232
2023/08/07 18,025 18,025 18,025 18,025 5
2023/08/04 18,045 18,145 18,045 18,145 6
2023/08/01 18,690 18,690 18,690 18,690 1
2023/07/31 18,445 18,445 18,445 18,445 450
2023/07/24 18,005 18,005 18,005 18,005 20
2023/07/21 17,800 17,800 17,800 17,800 9
2023/07/10 17,655 17,655 17,655 17,655 9
2023/07/06 17,810 17,810 17,810 17,810 8
2023/07/05 17,890 17,920 17,890 17,920 27
2023/07/04 18,000 18,000 18,000 18,000 1
2023/06/27 17,500 17,500 17,500 17,500 9
2023/06/26 17,640 17,680 17,640 17,680 18
2023/06/23 17,715 17,715 17,715 17,715 9
2023/06/21 17,870 17,895 17,870 17,895 18
2023/06/20 17,615 17,615 17,615 17,615 9
2023/06/16 17,870 17,870 17,870 17,870 9
2023/06/14 18,035 18,035 17,870 17,870 11
2023/06/13 17,600 17,880 17,600 17,660 24
2023/06/09 17,375 17,375 17,375 17,375 4
2023/06/07 17,300 17,300 17,300 17,300 5
2023/06/01 16,545 16,545 16,545 16,545 10
2023/05/30 16,695 16,695 16,695 16,695 14
2023/05/25 16,605 16,605 16,605 16,605 9
2023/05/24 16,910 16,910 16,910 16,910 10
2023/05/09 16,645 16,645 16,645 16,645 5
2023/04/28 16,450 16,450 16,450 16,450 5
2023/04/21 16,455 16,455 16,455 16,455 1
2023/04/20 16,505 16,505 16,505 16,505 5
2023/04/10 16,115 16,115 16,115 16,115 1
2023/04/07 16,095 16,095 16,095 16,095 1
2023/04/04 16,415 16,415 16,415 16,415 5
2023/03/30 16,140 16,140 16,140 16,140 6
2023/03/29 15,775 15,820 15,775 15,820 7
2023/03/24 15,410 15,410 15,410 15,410 6
2023/03/20 15,340 15,340 15,340 15,340 1
2023/03/17 15,565 15,575 15,565 15,575 10
2023/03/16 15,455 15,490 15,455 15,490 10
2023/03/15 15,865 15,865 15,865 15,865 5
2023/03/14 15,580 15,640 15,580 15,640 30
2023/03/13 16,285 16,285 16,250 16,250 6
2023/03/08 16,805 16,805 16,805 16,805 5
2023/03/07 16,700 16,700 16,700 16,700 5
2023/03/03 16,510 16,510 16,510 16,510 5
2023/02/27 16,350 16,350 16,350 16,350 5
2023/02/22 16,255 16,255 16,255 16,255 5
2023/02/21 16,345 16,345 16,345 16,345 5
2023/02/17 16,195 16,195 16,195 16,195 6
2023/02/16 16,175 16,175 16,175 16,175 6
2023/02/15 15,975 15,985 15,975 15,985 12
2023/02/13 15,735 15,735 15,730 15,730 7
2023/02/10 15,585 15,585 15,585 15,585 6
2023/02/09 15,465 15,545 15,465 15,545 12
2023/02/06 15,580 15,580 15,580 15,580 6
2023/01/25 15,695 15,700 15,695 15,700 7

このページの先頭へ