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

AIセレクトメガトレンド日本株(ネットリターン)ETN(162A)の株価時系列情報

AIセレクトメガトレンド日本株(ネットリターン)ETN(162A)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
2026/03/27 13,630 13,765 13,460 13,655 1,273
2026/03/26 13,935 13,935 13,800 13,800 520
2026/03/25 13,800 13,840 13,785 13,840 133
2026/03/24 13,835 13,835 13,340 13,340 184
2026/03/23 13,620 13,620 13,105 13,340 177
2026/03/19 14,085 14,135 13,920 13,920 43
2026/03/18 14,120 14,300 14,120 14,300 33
2026/03/17 14,100 14,170 14,090 14,090 689
2026/03/16 14,025 14,025 13,800 13,895 295
2026/03/13 13,880 14,110 13,880 14,030 458
2026/03/12 14,275 14,275 14,165 14,180 240
2026/03/11 14,380 14,600 14,350 14,350 146
2026/03/10 14,340 14,340 14,085 14,195 1,317
2026/03/09 14,200 14,200 13,335 13,740 782
2026/03/06 14,270 14,500 14,260 14,500 150
2026/03/05 14,600 14,840 14,370 14,535 259
2026/03/04 14,370 14,400 13,995 14,070 947
2026/03/03 15,285 15,385 14,645 14,645 1,708
2026/03/02 15,295 15,485 15,195 15,440 329
2026/02/27 15,545 15,695 15,465 15,695 330
2026/02/26 15,725 15,725 15,425 15,640 1,193
2026/02/25 15,325 15,545 15,300 15,455 788
2026/02/24 15,160 15,160 15,065 15,085 1,088
2026/02/20 14,885 15,015 14,885 15,015 226
2026/02/19 15,055 15,095 14,955 14,955 1,166
2026/02/18 14,760 14,920 14,760 14,875 56
2026/02/17 14,850 14,850 14,630 14,650 613
2026/02/16 14,940 14,940 14,790 14,875 898
2026/02/13 14,700 14,795 14,650 14,745 311
2026/02/12 15,055 15,100 14,980 14,980 1,295
2026/02/10 14,995 15,050 14,890 15,050 267
2026/02/09 15,190 15,190 14,755 14,940 228
2026/02/06 14,000 14,300 13,975 14,290 4,738
2026/02/05 14,035 14,095 14,035 14,050 541
2026/02/04 14,045 14,045 13,965 14,035 1,805
2026/02/03 13,785 14,075 13,715 14,075 219
2026/02/02 13,690 13,925 13,520 13,530 1,262
2026/01/30 13,705 13,710 13,600 13,710 98
2026/01/29 13,735 13,775 13,655 13,740 269
2026/01/28 13,750 13,770 13,605 13,715 488
2026/01/27 13,705 13,800 13,670 13,775 1,495
2026/01/26 13,790 13,790 13,670 13,705 240
2026/01/23 14,180 14,180 14,000 14,015 70
2026/01/22 14,090 14,090 14,000 14,040 323
2026/01/21 13,695 13,930 13,695 13,930 3,070
2026/01/20 14,105 14,105 13,910 13,925 803
2026/01/19 14,090 14,140 13,990 14,140 65
2026/01/16 14,135 14,250 14,130 14,250 611
2026/01/15 14,105 14,130 13,985 14,115 4,611
2026/01/14 13,980 14,150 13,980 14,125 32
2026/01/13 14,095 14,095 13,795 13,900 99
2026/01/09 13,195 13,495 13,195 13,495 118
2026/01/08 13,455 13,455 13,280 13,300 168
2026/01/07 13,535 13,595 13,420 13,420 1,535
2026/01/06 13,565 13,660 13,505 13,605 528
2026/01/05 13,190 13,365 13,190 13,365 94
2025/12/30 12,960 13,015 12,950 12,950 4
2025/12/29 13,105 13,105 13,070 13,070 175
2025/12/26 13,120 13,120 12,955 13,000 1,203
2025/12/25 12,945 13,100 12,940 13,100 2,118
2025/12/24 13,070 13,070 12,905 12,985 890
2025/12/23 13,045 13,070 12,885 12,955 1,244
2025/12/22 13,065 13,065 12,860 12,995 1,863
2025/12/19 12,700 12,725 12,685 12,725 524
2025/12/18 12,620 12,675 12,620 12,675 290
2025/12/17 12,650 12,785 12,650 12,710 25
2025/12/16 13,080 13,080 12,830 12,835 666
2025/12/15 13,170 13,190 13,080 13,180 1,211
2025/12/12 13,230 13,350 13,190 13,350 832
2025/12/11 13,125 13,145 12,960 13,060 389
2025/12/10 13,270 13,270 13,110 13,130 2,225
2025/12/09 13,000 13,075 12,985 12,985 230
2025/12/08 12,950 13,010 12,940 12,940 120
2025/12/05 12,865 12,865 12,755 12,795 3,826
2025/12/04 12,665 13,145 12,665 13,145 632
2025/12/03 12,535 12,665 12,535 12,665 525
2025/12/02 12,535 12,535 12,410 12,495 6
2025/12/01 12,540 12,540 12,540 12,540 55
2025/11/28 12,470 12,470 12,470 12,470 8
2025/11/26 12,295 12,435 12,290 12,435 489
2025/11/25 12,530 12,530 12,230 12,230 25
2025/11/21 12,135 12,200 12,015 12,035 63
2025/11/20 12,435 12,435 12,435 12,435 100
2025/11/19 11,945 12,040 11,860 12,000 40
2025/11/18 12,390 12,390 12,000 12,000 112
2025/11/14 12,455 12,585 12,430 12,585 92
2025/11/13 12,550 12,680 12,550 12,655 1,127
2025/11/12 12,500 12,500 12,500 12,500 1
2025/11/11 12,660 12,660 12,345 12,345 116
2025/11/10 12,505 12,510 12,475 12,485 14
2025/11/07 12,490 12,550 12,290 12,290 464
2025/11/06 12,600 12,700 12,535 12,685 529
2025/11/05 12,505 12,540 12,200 12,450 146
2025/11/04 12,920 12,945 12,775 12,805 219
2025/10/31 12,780 12,935 12,660 12,935 2,197
2025/10/30 12,610 12,660 12,525 12,525 198
2025/10/29 12,625 12,720 12,615 12,720 80
2025/10/28 12,625 12,625 12,465 12,475 4,123
2025/10/27 12,500 12,660 12,500 12,610 75
2025/10/24 12,375 12,430 12,285 12,285 890
2025/10/23 12,265 12,275 12,180 12,265 81
2025/10/22 12,310 12,345 12,200 12,345 43
2025/10/21 12,440 12,455 12,295 12,295 25
2025/10/20 12,285 12,440 12,285 12,440 25
2025/10/17 12,070 12,115 12,025 12,035 127
2025/10/16 12,245 12,245 12,095 12,100 32
2025/10/15 12,040 12,140 12,020 12,140 29
2025/10/14 12,000 12,080 11,940 11,940 41
2025/10/10 12,330 12,330 12,140 12,150 34
2025/10/09 12,270 12,370 12,250 12,370 88
2025/10/08 12,230 12,270 12,130 12,130 156
2025/10/07 12,195 12,300 12,195 12,230 208
2025/10/06 12,445 12,445 12,135 12,170 581
2025/10/03 11,660 11,800 11,660 11,740 144
2025/10/02 11,620 11,620 11,420 11,560 153
2025/10/01 11,625 11,625 11,485 11,490 390
2025/09/30 11,650 11,680 11,610 11,675 570
2025/09/29 11,720 11,720 11,635 11,685 85
2025/09/26 11,800 11,815 11,720 11,740 711
2025/09/25 11,730 11,790 11,730 11,785 105
2025/09/24 11,700 11,700 11,540 11,615 224
2025/09/22 11,555 11,710 11,555 11,700 1,872
2025/09/19 11,630 11,630 11,450 11,605 1,237
2025/09/18 11,560 11,565 11,495 11,565 23
2025/09/17 11,560 11,560 11,460 11,460 1,317
2025/09/16 11,420 11,560 11,420 11,560 105
2025/09/12 11,430 11,495 11,430 11,430 593
2025/09/11 11,410 11,410 11,410 11,410 10
2025/09/10 11,215 11,335 11,215 11,335 244
2025/09/08 11,275 11,335 11,270 11,270 238
2025/09/05 11,095 11,105 11,095 11,105 50
2025/09/04 11,085 11,085 11,060 11,060 6
2025/09/03 11,060 11,060 10,985 11,010 591
2025/09/02 11,050 11,050 10,995 10,995 6
2025/09/01 11,045 11,045 10,880 10,945 726
2025/08/28 11,110 11,130 11,110 11,130 400
2025/08/27 11,010 11,010 11,010 11,010 10
2025/08/26 11,100 11,100 11,100 11,100 2
2025/08/25 11,110 11,165 11,070 11,070 454
2025/08/22 11,095 11,095 11,095 11,095 1
2025/08/21 11,005 11,055 11,000 11,005 118
2025/08/20 11,200 11,200 11,120 11,120 76
2025/08/19 11,200 11,220 11,200 11,215 13
2025/08/18 11,085 11,250 11,085 11,190 1,353
2025/08/15 11,090 11,090 11,080 11,090 24
2025/08/14 11,050 11,050 10,995 11,015 10
2025/08/13 11,030 11,200 11,030 11,175 290
2025/08/12 10,900 11,060 10,900 10,940 212
2025/08/08 10,865 10,900 10,865 10,900 202
2025/08/07 10,680 10,790 10,680 10,680 388
2025/08/06 10,750 10,770 10,735 10,735 204
2025/08/05 10,725 10,725 10,720 10,725 40
2025/08/04 10,455 10,735 10,455 10,735 29
2025/08/01 10,695 10,710 10,695 10,710 71
2025/07/31 10,585 10,585 10,565 10,565 5
2025/07/30 10,520 10,520 10,520 10,520 4
2025/07/29 10,495 10,495 10,495 10,495 1
2025/07/28 10,595 10,615 10,595 10,615 9
2025/07/25 10,615 10,655 10,595 10,595 49
2025/07/24 10,620 10,755 10,620 10,690 561
2025/07/23 10,365 10,540 10,365 10,540 153
2025/07/22 10,205 10,260 10,205 10,260 22
2025/07/18 10,260 10,260 10,210 10,210 31
2025/07/15 10,195 10,195 10,150 10,150 46
2025/07/14 10,180 10,190 10,180 10,190 5
2025/07/11 10,185 10,225 10,180 10,225 186
2025/07/09 10,190 10,190 10,120 10,125 30
2025/07/07 10,060 10,060 10,060 10,060 1
2025/07/02 10,105 10,105 10,105 10,105 2
2025/07/01 10,090 10,090 10,090 10,090 5
2025/06/30 10,190 10,285 10,190 10,285 10
2025/06/26 10,045 10,045 10,000 10,000 346
2025/06/25 9,952 9,952 9,952 9,952 150
2025/06/24 10,010 10,010 9,880 9,928 64
2025/06/23 9,885 9,885 9,795 9,805 102
2025/06/19 9,950 9,950 9,950 9,950 1
2025/06/16 9,931 9,931 9,795 9,795 101
2025/06/12 9,930 9,930 9,930 9,930 3
2025/06/11 9,948 9,948 9,948 9,948 100
2025/06/10 9,921 10,045 9,921 9,966 905
2025/06/09 9,979 9,979 9,936 9,936 254
2025/06/05 9,822 9,866 9,822 9,852 1,005
2025/06/04 9,872 9,932 9,872 9,932 6
2025/06/03 9,888 9,888 9,888 9,888 1
2025/06/02 9,853 9,885 9,853 9,885 5
2025/05/30 9,973 9,973 9,973 9,973 2
2025/05/29 10,085 10,120 10,085 10,120 9
2025/05/28 10,050 10,050 10,050 10,050 17
2025/05/26 9,884 9,900 9,884 9,900 31
2025/05/21 9,832 9,873 9,832 9,873 201
2025/05/20 9,932 9,932 9,932 9,932 5
2025/05/15 9,934 9,934 9,871 9,871 151
2025/05/13 9,999 10,080 9,999 10,080 120
2025/05/12 9,948 9,948 9,839 9,839 42
2025/05/09 9,825 9,865 9,775 9,865 3
2025/05/08 9,738 9,738 9,737 9,737 2
2025/05/07 9,764 9,764 9,743 9,743 21
2025/05/02 9,764 9,764 9,764 9,764 1
2025/05/01 9,614 9,614 9,614 9,614 1
2025/04/30 9,494 9,536 9,494 9,536 1,181

このページの先頭へ