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 |
|---|---|---|---|---|---|
| 2024/12/30 | 10,270 | 10,270 | 10,255 | 10,255 | 5 |
| 2024/12/27 | 10,155 | 10,345 | 10,155 | 10,325 | 5,126 |
| 2024/12/26 | 10,105 | 10,125 | 10,105 | 10,125 | 8 |
| 2024/12/25 | 10,005 | 10,080 | 10,005 | 10,080 | 12 |
| 2024/12/24 | 10,020 | 10,020 | 10,005 | 10,005 | 101 |
| 2024/12/23 | 10,075 | 10,075 | 10,010 | 10,010 | 3 |
| 2024/12/20 | 10,085 | 10,085 | 10,000 | 10,000 | 801 |
| 2024/12/19 | 9,913 | 10,025 | 9,913 | 10,025 | 36 |
| 2024/12/18 | 10,000 | 10,000 | 10,000 | 10,000 | 800 |
| 2024/12/17 | 10,180 | 10,180 | 10,050 | 10,060 | 32 |
| 2024/12/16 | 10,180 | 10,180 | 10,095 | 10,095 | 20 |
| 2024/12/12 | 10,205 | 10,205 | 10,205 | 10,205 | 1 |
| 2024/12/11 | 10,170 | 10,170 | 10,100 | 10,100 | 11 |
| 2024/12/09 | 10,185 | 10,185 | 10,080 | 10,080 | 2,214 |
| 2024/12/06 | 10,120 | 10,120 | 10,120 | 10,120 | 200 |
| 2024/12/05 | 10,295 | 10,295 | 10,165 | 10,165 | 2 |
| 2024/12/04 | 10,180 | 10,180 | 10,180 | 10,180 | 1 |
| 2024/12/03 | 10,125 | 10,125 | 10,125 | 10,125 | 10 |
| 2024/12/02 | 10,030 | 10,050 | 10,030 | 10,050 | 52 |
| 2024/11/29 | 9,894 | 9,915 | 9,894 | 9,915 | 11 |
| 2024/11/27 | 10,000 | 10,000 | 9,894 | 9,894 | 136 |
| 2024/11/26 | 10,100 | 10,100 | 10,100 | 10,100 | 1 |
| 2024/11/25 | 10,285 | 10,285 | 10,235 | 10,235 | 34 |
| 2024/11/22 | 10,175 | 10,175 | 10,175 | 10,175 | 2 |
| 2024/11/21 | 10,120 | 10,120 | 10,120 | 10,120 | 2 |
| 2024/11/20 | 10,230 | 10,230 | 10,120 | 10,160 | 602 |
| 2024/11/19 | 10,130 | 10,130 | 10,125 | 10,125 | 2 |
| 2024/11/18 | 10,080 | 10,080 | 10,080 | 10,080 | 5 |
| 2024/11/14 | 10,275 | 10,285 | 10,255 | 10,255 | 345 |
| 2024/11/12 | 10,480 | 10,480 | 10,435 | 10,435 | 31 |
| 2024/11/08 | 10,515 | 10,515 | 10,465 | 10,465 | 141 |
| 2024/11/07 | 10,435 | 10,460 | 10,420 | 10,450 | 75 |
| 2024/11/06 | 10,245 | 10,415 | 10,245 | 10,390 | 730 |
| 2024/10/31 | 10,100 | 10,105 | 10,100 | 10,105 | 902 |
| 2024/10/30 | 10,190 | 10,190 | 10,190 | 10,190 | 3 |
| 2024/10/29 | 9,990 | 10,005 | 9,899 | 10,005 | 13 |
| 2024/10/24 | 9,739 | 9,739 | 9,739 | 9,739 | 2 |
| 2024/10/23 | 9,891 | 9,891 | 9,851 | 9,851 | 330 |
| 2024/10/21 | 10,035 | 10,035 | 10,035 | 10,035 | 1 |
| 2024/10/16 | 9,995 | 10,000 | 9,973 | 9,973 | 4,373 |
| 2024/10/15 | 10,115 | 10,200 | 10,115 | 10,170 | 49 |
| 2024/10/11 | 10,100 | 10,190 | 10,090 | 10,090 | 702 |
| 2024/10/10 | 10,095 | 10,100 | 10,095 | 10,100 | 2 |
| 2024/10/09 | 10,050 | 10,050 | 10,050 | 10,050 | 1 |
| 2024/10/03 | 9,993 | 9,993 | 9,993 | 9,993 | 364 |
| 2024/09/30 | 10,000 | 10,000 | 9,930 | 9,963 | 113 |
| 2024/09/27 | 10,110 | 10,300 | 10,110 | 10,300 | 38 |
| 2024/09/26 | 9,913 | 10,060 | 9,913 | 10,060 | 29 |
| 2024/09/25 | 9,711 | 9,850 | 9,711 | 9,850 | 101 |
| 2024/09/24 | 9,741 | 9,741 | 9,717 | 9,717 | 202 |
| 2024/09/19 | 9,636 | 9,636 | 9,517 | 9,533 | 820 |
| 2024/09/18 | 9,351 | 9,351 | 9,300 | 9,336 | 3,010 |
| 2024/09/17 | 9,232 | 9,232 | 9,232 | 9,232 | 1 |
| 2024/09/12 | 9,439 | 9,439 | 9,439 | 9,439 | 5 |
| 2024/09/11 | 9,185 | 9,185 | 9,166 | 9,166 | 9 |
| 2024/09/09 | 9,210 | 9,210 | 9,166 | 9,166 | 3 |
| 2024/09/06 | 9,500 | 9,500 | 9,360 | 9,360 | 105 |
| 2024/09/05 | 9,551 | 9,555 | 9,551 | 9,555 | 63 |
| 2024/09/04 | 9,774 | 9,774 | 9,732 | 9,732 | 4 |
| 2024/09/03 | 10,045 | 10,110 | 10,045 | 10,110 | 351 |
| 2024/08/30 | 9,990 | 10,015 | 9,990 | 10,015 | 2 |
| 2024/08/28 | 9,852 | 9,874 | 9,852 | 9,874 | 502 |
| 2024/08/27 | 9,876 | 9,876 | 9,876 | 9,876 | 2 |
| 2024/08/23 | 9,924 | 9,945 | 9,924 | 9,945 | 2 |
| 2024/08/22 | 9,885 | 9,888 | 9,885 | 9,888 | 431 |
| 2024/08/21 | 9,812 | 9,874 | 9,802 | 9,874 | 122 |
| 2024/08/20 | 9,902 | 9,902 | 9,902 | 9,902 | 1 |
| 2024/08/16 | 9,890 | 9,890 | 9,862 | 9,862 | 99 |
| 2024/08/15 | 9,593 | 9,593 | 9,565 | 9,582 | 204 |
| 2024/08/14 | 9,450 | 9,450 | 9,450 | 9,450 | 4,200 |
| 2024/08/13 | 9,149 | 9,350 | 9,149 | 9,350 | 15 |
| 2024/08/09 | 9,150 | 9,150 | 8,999 | 8,999 | 22 |
| 2024/08/08 | 9,155 | 9,155 | 9,155 | 9,155 | 10 |
| 2024/08/07 | 8,852 | 9,339 | 8,852 | 9,339 | 195 |
| 2024/08/06 | 8,395 | 9,090 | 8,395 | 9,000 | 165 |
| 2024/08/05 | 9,250 | 9,250 | 8,245 | 8,245 | 1,026 |
| 2024/08/02 | 9,875 | 9,875 | 9,440 | 9,440 | 340 |
| 2024/07/31 | 10,175 | 10,175 | 10,175 | 10,175 | 50 |
| 2024/07/30 | 10,160 | 10,160 | 10,100 | 10,100 | 120 |
| 2024/07/29 | 10,125 | 10,125 | 10,110 | 10,110 | 21 |
| 2024/07/26 | 9,935 | 9,935 | 9,916 | 9,916 | 2 |
| 2024/07/25 | 10,200 | 10,200 | 9,999 | 9,999 | 255 |
| 2024/07/24 | 10,490 | 10,490 | 10,405 | 10,405 | 43 |
| 2024/07/23 | 10,520 | 10,550 | 10,520 | 10,525 | 114 |
| 2024/07/22 | 10,640 | 10,640 | 10,500 | 10,500 | 20,153 |
| 2024/07/19 | 10,635 | 10,645 | 10,635 | 10,645 | 10 |
| 2024/07/18 | 10,700 | 10,700 | 10,700 | 10,700 | 11 |
| 2024/07/17 | 11,000 | 11,000 | 10,905 | 10,905 | 2,610 |
| 2024/07/16 | 10,995 | 10,995 | 10,965 | 10,965 | 42 |
| 2024/07/12 | 10,850 | 10,985 | 10,850 | 10,895 | 57 |
| 2024/07/11 | 11,195 | 11,195 | 11,070 | 11,070 | 1,290 |
| 2024/07/10 | 10,985 | 10,985 | 10,910 | 10,910 | 331 |
| 2024/07/09 | 10,865 | 10,945 | 10,785 | 10,940 | 517 |
| 2024/07/08 | 10,830 | 10,865 | 10,825 | 10,835 | 813 |
| 2024/07/05 | 10,890 | 10,905 | 10,790 | 10,905 | 1,392 |
| 2024/07/04 | 10,780 | 10,860 | 10,780 | 10,855 | 2,681 |
| 2024/07/03 | 10,655 | 10,720 | 10,655 | 10,720 | 108 |
| 2024/07/02 | 10,420 | 10,605 | 10,420 | 10,605 | 51 |
| 2024/07/01 | 10,530 | 10,530 | 10,460 | 10,460 | 820 |
| 2024/06/28 | 10,410 | 10,410 | 10,365 | 10,385 | 1,416 |
| 2024/06/27 | 10,350 | 10,350 | 10,235 | 10,255 | 2,299 |
| 2024/06/26 | 10,220 | 10,365 | 10,220 | 10,340 | 422 |
| 2024/06/25 | 10,130 | 10,165 | 10,130 | 10,155 | 154 |
| 2024/06/24 | 10,130 | 10,130 | 10,130 | 10,130 | 1,500 |
| 2024/06/21 | 10,045 | 10,045 | 10,045 | 10,045 | 20 |
| 2024/06/20 | 9,937 | 9,937 | 9,937 | 9,937 | 500 |
| 2024/06/19 | 10,050 | 10,050 | 9,993 | 9,993 | 200 |
| 2024/06/18 | 9,993 | 9,993 | 9,963 | 9,963 | 6 |
| 2024/06/17 | 9,994 | 9,994 | 9,994 | 9,994 | 90 |
| 2024/06/14 | 9,937 | 10,075 | 9,937 | 10,075 | 600 |
| 2024/06/13 | 10,025 | 10,050 | 10,025 | 10,030 | 329 |
| 2024/06/12 | 10,005 | 10,060 | 10,005 | 10,060 | 297 |
| 2024/06/11 | 10,060 | 10,060 | 10,060 | 10,060 | 10 |
| 2024/06/10 | 10,060 | 10,100 | 10,060 | 10,100 | 200 |
| 2024/06/07 | 10,050 | 10,050 | 10,030 | 10,030 | 3 |
| 2024/06/06 | 10,160 | 10,160 | 10,050 | 10,065 | 75 |
| 2024/06/05 | 10,000 | 10,000 | 10,000 | 10,000 | 10 |
| 2024/06/04 | 10,145 | 10,155 | 10,145 | 10,155 | 37 |
| 2024/06/03 | 10,210 | 10,210 | 10,000 | 10,000 | 27 |
| 2024/05/31 | 10,010 | 10,010 | 10,010 | 10,010 | 1 |
| 2024/05/30 | 9,800 | 10,010 | 9,800 | 10,010 | 9 |
| 2024/05/29 | 10,200 | 10,200 | 10,085 | 10,085 | 305 |
| 2024/05/28 | 10,080 | 10,180 | 10,080 | 10,180 | 160 |
| 2024/05/27 | 10,055 | 10,100 | 10,055 | 10,100 | 2 |
| 2024/05/24 | 9,983 | 10,000 | 9,920 | 10,000 | 24 |
| 2024/05/23 | 10,020 | 10,040 | 10,020 | 10,040 | 22 |
| 2024/05/22 | 9,968 | 10,050 | 9,950 | 9,954 | 1,036 |
| 2024/05/21 | 10,105 | 10,105 | 10,045 | 10,060 | 13 |
| 2024/05/20 | 9,969 | 10,095 | 9,969 | 10,090 | 129 |
| 2024/05/17 | 9,921 | 9,971 | 9,895 | 9,901 | 866 |
| 2024/05/16 | 9,908 | 9,921 | 9,908 | 9,921 | 732 |
| 2024/05/15 | 9,889 | 9,908 | 9,821 | 9,908 | 400 |
| 2024/05/14 | 9,922 | 9,922 | 9,857 | 9,893 | 103 |
| 2024/05/13 | 9,870 | 9,927 | 9,831 | 9,831 | 604 |
| 2024/05/10 | 9,940 | 10,020 | 9,833 | 9,912 | 49 |
| 2024/05/09 | 9,878 | 9,967 | 9,850 | 9,942 | 32 |
| 2024/05/08 | 9,870 | 9,934 | 9,855 | 9,927 | 1,033 |
| 2024/05/07 | 10,015 | 10,085 | 9,907 | 9,985 | 96 |
| 2024/05/02 | 9,950 | 9,950 | 9,860 | 9,861 | 32 |
| 2024/05/01 | 9,837 | 9,950 | 9,837 | 9,950 | 45 |
| 2024/04/30 | 10,055 | 10,055 | 9,871 | 9,925 | 291 |
| 2024/04/26 | 9,663 | 9,713 | 9,513 | 9,713 | 92 |
| 2024/04/25 | 9,600 | 9,684 | 9,560 | 9,560 | 63 |
| 2024/04/24 | 9,686 | 9,780 | 9,606 | 9,780 | 26 |
| 2024/04/23 | 9,673 | 9,673 | 9,490 | 9,547 | 113 |
| 2024/04/22 | 9,450 | 9,612 | 9,450 | 9,528 | 10 |
| 2024/04/19 | 9,580 | 9,629 | 9,315 | 9,450 | 833 |
| 2024/04/18 | 9,595 | 9,716 | 9,538 | 9,699 | 229 |
| 2024/04/17 | 9,818 | 9,818 | 9,600 | 9,600 | 496 |
| 2024/04/16 | 9,897 | 9,897 | 9,770 | 9,816 | 3,708 |
| 2024/04/15 | 9,974 | 9,986 | 9,900 | 9,986 | 918 |
| 2024/04/12 | 10,080 | 10,105 | 9,997 | 10,050 | 2,838 |
| 2024/04/11 | 9,949 | 10,045 | 9,935 | 9,968 | 1,762 |
| 2024/04/10 | 10,045 | 10,045 | 10,010 | 10,010 | 952 |
| 2024/04/09 | 10,055 | 10,055 | 9,940 | 10,010 | 391 |
| 2024/04/08 | 10,055 | 10,055 | 9,937 | 9,937 | 323 |
| 2024/04/05 | 9,948 | 9,959 | 9,795 | 9,869 | 1,318 |
| 2024/04/04 | 10,105 | 10,105 | 9,983 | 10,055 | 481 |
| 2024/04/03 | 9,969 | 10,010 | 9,905 | 9,920 | 1,805 |
| 2024/04/02 | 10,010 | 10,010 | 9,940 | 9,940 | 728 |
| 2024/04/01 | 10,135 | 10,250 | 9,950 | 10,020 | 1,349 |
| 2024/03/29 | 10,180 | 10,195 | 10,100 | 10,155 | 1,768 |
| 2024/03/28 | 10,280 | 10,300 | 10,090 | 10,090 | 7,564 |
| 2024/03/27 | 10,235 | 10,245 | 10,190 | 10,230 | 4,341 |
| 2024/03/26 | 10,125 | 10,160 | 10,090 | 10,100 | 8,537 |
| 2024/03/25 | 10,220 | 10,220 | 10,090 | 10,140 | 2,380 |