NEXT NOTES 金先物 ダブル・ブル ETN(2036)の株価時系列情報
NEXT NOTES 金先物 ダブル・ブル ETN(2036)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 |
|---|---|---|---|---|---|
| 2026/02/10 | 233,600 | 234,800 | 227,150 | 229,350 | 13,219 |
| 2026/02/09 | 237,850 | 237,850 | 225,000 | 231,300 | 23,094 |
| 2026/02/06 | 200,000 | 223,200 | 196,800 | 220,400 | 31,885 |
| 2026/02/05 | 241,100 | 241,200 | 215,000 | 227,600 | 32,308 |
| 2026/02/04 | 233,100 | 244,950 | 230,050 | 241,050 | 39,042 |
| 2026/02/03 | 213,000 | 231,150 | 206,800 | 220,850 | 53,610 |
| 2026/02/02 | 220,900 | 228,650 | 205,900 | 205,900 | 51,647 |
| 2026/01/30 | 281,600 | 291,000 | 247,800 | 255,900 | 66,877 |
| 2026/01/29 | 280,000 | 291,800 | 278,750 | 291,100 | 40,789 |
| 2026/01/28 | 253,750 | 260,900 | 251,650 | 260,000 | 28,206 |
| 2026/01/27 | 247,000 | 252,600 | 246,150 | 252,600 | 16,713 |
| 2026/01/26 | 253,400 | 253,400 | 246,500 | 251,250 | 31,494 |
| 2026/01/23 | 252,850 | 252,850 | 246,000 | 251,000 | 26,802 |
| 2026/01/22 | 232,450 | 239,050 | 229,300 | 239,050 | 21,125 |
| 2026/01/21 | 230,900 | 239,750 | 228,650 | 236,850 | 38,718 |
| 2026/01/20 | 219,850 | 223,000 | 218,200 | 223,000 | 16,574 |
| 2026/01/19 | 218,500 | 218,500 | 216,350 | 217,950 | 15,256 |
| 2026/01/16 | 214,800 | 216,500 | 214,200 | 215,450 | 9,402 |
| 2026/01/15 | 217,000 | 217,300 | 211,950 | 216,750 | 19,909 |
| 2026/01/14 | 209,300 | 219,150 | 209,250 | 218,400 | 26,294 |
| 2026/01/13 | 204,950 | 206,350 | 203,450 | 205,650 | 29,294 |
| 2026/01/09 | 192,800 | 193,250 | 191,100 | 193,250 | 10,523 |
| 2026/01/08 | 191,850 | 193,600 | 187,250 | 187,250 | 15,118 |
| 2026/01/07 | 196,450 | 196,450 | 189,750 | 190,750 | 15,620 |
| 2026/01/06 | 194,800 | 195,450 | 193,050 | 193,900 | 12,986 |
| 2026/01/05 | 188,100 | 193,100 | 188,100 | 192,600 | 15,586 |
| 2025/12/30 | 180,600 | 188,350 | 180,600 | 186,100 | 27,727 |
| 2025/12/29 | 197,900 | 197,900 | 191,100 | 194,850 | 16,528 |
| 2025/12/26 | 195,650 | 197,700 | 195,300 | 196,750 | 14,972 |
| 2025/12/25 | 194,000 | 194,700 | 190,450 | 194,600 | 11,912 |
| 2025/12/24 | 194,400 | 196,000 | 194,000 | 195,200 | 20,314 |
| 2025/12/23 | 193,750 | 194,550 | 191,400 | 191,600 | 21,148 |
| 2025/12/22 | 185,050 | 188,600 | 184,400 | 188,000 | 25,971 |
| 2025/12/19 | 180,000 | 180,000 | 177,150 | 178,700 | 10,543 |
| 2025/12/18 | 180,450 | 180,500 | 178,600 | 179,400 | 11,735 |
| 2025/12/17 | 175,050 | 178,900 | 175,000 | 178,900 | 13,963 |
| 2025/12/16 | 177,100 | 177,950 | 171,800 | 175,000 | 15,814 |
| 2025/12/15 | 176,000 | 179,400 | 175,600 | 179,300 | 16,303 |
| 2025/12/12 | 172,850 | 174,000 | 172,000 | 173,850 | 11,729 |
| 2025/12/11 | 170,450 | 171,600 | 169,900 | 170,050 | 9,698 |
| 2025/12/10 | 170,000 | 170,650 | 169,700 | 169,900 | 10,266 |
| 2025/12/09 | 169,000 | 169,000 | 166,950 | 167,300 | 6,516 |
| 2025/12/08 | 167,700 | 168,600 | 166,700 | 168,250 | 6,306 |
| 2025/12/05 | 167,400 | 168,050 | 166,150 | 167,850 | 7,153 |
| 2025/12/04 | 167,750 | 169,300 | 166,050 | 166,050 | 8,540 |
| 2025/12/03 | 169,250 | 170,350 | 168,500 | 168,500 | 8,842 |
| 2025/12/02 | 171,250 | 171,350 | 169,500 | 170,650 | 8,540 |
| 2025/12/01 | 171,550 | 172,350 | 169,350 | 171,550 | 17,395 |
| 2025/11/28 | 166,950 | 169,500 | 166,300 | 169,500 | 12,973 |
| 2025/11/27 | 167,800 | 167,800 | 164,700 | 165,900 | 8,834 |
| 2025/11/26 | 165,350 | 166,900 | 164,150 | 165,500 | 11,752 |
| 2025/11/25 | 165,000 | 165,600 | 163,050 | 165,500 | 14,864 |
| 2025/11/21 | 161,400 | 161,900 | 158,300 | 158,300 | 9,546 |
| 2025/11/20 | 164,000 | 164,800 | 159,850 | 162,000 | 13,613 |
| 2025/11/19 | 158,300 | 160,400 | 156,200 | 159,450 | 12,338 |
| 2025/11/18 | 155,250 | 156,600 | 151,100 | 151,700 | 18,551 |
| 2025/11/17 | 160,250 | 161,700 | 155,600 | 157,500 | 20,557 |
| 2025/11/14 | 168,050 | 170,950 | 167,750 | 169,400 | 20,321 |
| 2025/11/13 | 169,500 | 172,450 | 167,600 | 172,450 | 26,489 |
| 2025/11/12 | 165,900 | 165,900 | 160,800 | 163,350 | 15,003 |
| 2025/11/11 | 163,050 | 165,950 | 161,250 | 164,050 | 34,055 |
| 2025/11/10 | 150,700 | 157,150 | 150,150 | 157,150 | 14,157 |
| 2025/11/07 | 147,050 | 150,350 | 146,750 | 148,850 | 6,429 |
| 2025/11/06 | 147,550 | 149,000 | 146,600 | 148,050 | 6,635 |
| 2025/11/05 | 143,550 | 148,300 | 142,050 | 147,550 | 16,617 |
| 2025/11/04 | 154,400 | 154,400 | 147,550 | 148,850 | 14,068 |
| 2025/10/31 | 154,350 | 155,300 | 151,000 | 154,400 | 20,712 |
| 2025/10/30 | 146,650 | 147,450 | 142,850 | 145,950 | 16,746 |
| 2025/10/29 | 142,100 | 147,600 | 141,750 | 145,450 | 25,762 |
| 2025/10/28 | 147,000 | 148,500 | 140,350 | 140,900 | 45,906 |
| 2025/10/27 | 154,250 | 157,900 | 152,600 | 154,900 | 25,015 |
| 2025/10/24 | 158,100 | 163,100 | 156,250 | 156,250 | 29,786 |
| 2025/10/23 | 154,700 | 157,100 | 152,400 | 156,150 | 37,775 |
| 2025/10/22 | 147,100 | 160,700 | 147,050 | 158,700 | 78,864 |
| 2025/10/21 | 182,900 | 183,000 | 172,100 | 174,550 | 44,142 |
| 2025/10/20 | 175,600 | 182,500 | 162,450 | 166,900 | 84,966 |
| 2025/10/17 | 183,450 | 189,500 | 180,150 | 189,500 | 62,255 |
| 2025/10/16 | 172,150 | 174,350 | 171,000 | 173,700 | 47,587 |
| 2025/10/15 | 167,600 | 169,000 | 167,000 | 168,900 | 37,653 |
| 2025/10/14 | 164,900 | 169,000 | 162,350 | 163,100 | 58,196 |
| 2025/10/10 | 155,300 | 157,750 | 147,700 | 154,250 | 39,138 |
| 2025/10/09 | 157,050 | 159,350 | 155,050 | 158,650 | 40,305 |
| 2025/10/08 | 152,900 | 159,700 | 151,100 | 157,200 | 43,833 |
| 2025/10/07 | 146,550 | 147,950 | 146,000 | 147,700 | 26,098 |
| 2025/10/06 | 145,600 | 146,500 | 142,900 | 145,550 | 21,220 |
| 2025/10/03 | 142,850 | 142,850 | 139,800 | 141,500 | 18,640 |
| 2025/10/02 | 143,700 | 146,000 | 137,750 | 143,900 | 31,721 |
| 2025/10/01 | 142,000 | 147,650 | 141,000 | 143,500 | 46,118 |
| 2025/09/30 | 134,350 | 138,050 | 133,300 | 137,700 | 35,806 |
| 2025/09/29 | 132,850 | 133,000 | 129,850 | 132,550 | 27,128 |
| 2025/09/26 | 128,600 | 129,850 | 128,400 | 129,850 | 16,412 |
| 2025/09/25 | 126,900 | 127,700 | 126,100 | 127,600 | 14,446 |
| 2025/09/24 | 126,200 | 127,650 | 125,450 | 127,400 | 20,293 |
| 2025/09/22 | 121,400 | 121,850 | 120,200 | 121,850 | 14,558 |
| 2025/09/19 | 117,850 | 118,550 | 116,000 | 118,500 | 12,617 |
| 2025/09/18 | 120,150 | 120,150 | 117,900 | 118,050 | 11,767 |
| 2025/09/17 | 120,450 | 120,550 | 119,300 | 119,700 | 11,263 |
| 2025/09/16 | 120,050 | 120,700 | 119,500 | 120,550 | 15,211 |
| 2025/09/12 | 117,500 | 118,200 | 116,900 | 117,950 | 10,530 |
| 2025/09/11 | 117,550 | 117,950 | 117,000 | 117,950 | 14,585 |
| 2025/09/10 | 116,550 | 119,450 | 115,100 | 117,550 | 17,353 |
| 2025/09/09 | 115,300 | 117,250 | 115,000 | 116,950 | 14,753 |
| 2025/09/08 | 114,400 | 114,500 | 112,800 | 113,900 | 11,354 |
| 2025/09/05 | 110,800 | 111,850 | 110,600 | 111,400 | 6,199 |
| 2025/09/04 | 111,850 | 111,850 | 108,150 | 110,000 | 13,239 |
| 2025/09/03 | 111,300 | 111,900 | 110,300 | 111,100 | 14,384 |
| 2025/09/02 | 105,750 | 107,800 | 105,150 | 107,400 | 9,453 |
| 2025/09/01 | 103,350 | 105,000 | 102,800 | 104,650 | 12,363 |
| 2025/08/29 | 101,100 | 101,450 | 101,100 | 101,350 | 3,367 |
| 2025/08/28 | 100,950 | 101,000 | 100,500 | 100,650 | 2,073 |
| 2025/08/27 | 100,700 | 101,000 | 100,600 | 100,800 | 4,111 |
| 2025/08/26 | 99,590 | 100,550 | 99,300 | 100,350 | 5,713 |
| 2025/08/25 | 99,670 | 99,670 | 99,360 | 99,500 | 2,342 |
| 2025/08/22 | 99,050 | 99,350 | 98,670 | 99,120 | 2,680 |
| 2025/08/21 | 98,200 | 98,680 | 98,150 | 98,260 | 3,783 |
| 2025/08/20 | 97,580 | 97,730 | 97,050 | 97,360 | 5,831 |
| 2025/08/19 | 98,700 | 98,700 | 98,200 | 98,550 | 2,710 |
| 2025/08/18 | 97,580 | 99,020 | 97,490 | 98,810 | 3,260 |
| 2025/08/15 | 98,390 | 98,580 | 98,050 | 98,160 | 2,793 |
| 2025/08/14 | 99,400 | 99,500 | 97,980 | 98,060 | 8,073 |
| 2025/08/13 | 99,350 | 99,790 | 99,100 | 99,790 | 4,362 |
| 2025/08/12 | 99,700 | 100,200 | 99,000 | 99,940 | 6,004 |
| 2025/08/08 | 100,250 | 100,450 | 99,700 | 100,250 | 5,306 |
| 2025/08/07 | 99,600 | 100,050 | 99,550 | 100,000 | 1,655 |
| 2025/08/06 | 100,150 | 100,200 | 99,680 | 99,700 | 3,009 |
| 2025/08/05 | 99,940 | 99,940 | 99,400 | 99,580 | 3,322 |
| 2025/08/04 | 99,650 | 100,000 | 99,320 | 99,960 | 4,734 |
| 2025/08/01 | 98,910 | 99,600 | 98,880 | 99,110 | 4,592 |
| 2025/07/31 | 97,680 | 98,060 | 97,420 | 98,000 | 4,641 |
| 2025/07/30 | 98,890 | 99,100 | 98,200 | 98,350 | 3,770 |
| 2025/07/29 | 98,380 | 98,500 | 97,950 | 98,400 | 5,860 |
| 2025/07/28 | 98,620 | 99,490 | 98,000 | 99,490 | 4,337 |
| 2025/07/25 | 98,820 | 99,950 | 98,500 | 98,930 | 4,795 |
| 2025/07/24 | 99,860 | 100,150 | 98,300 | 98,820 | 11,948 |
| 2025/07/23 | 102,000 | 102,350 | 100,850 | 101,400 | 6,918 |
| 2025/07/22 | 100,000 | 100,700 | 99,990 | 100,550 | 7,767 |
| 2025/07/18 | 98,800 | 99,000 | 98,800 | 98,980 | 2,290 |
| 2025/07/17 | 99,250 | 99,400 | 98,590 | 98,800 | 2,681 |
| 2025/07/16 | 98,840 | 99,380 | 98,010 | 99,250 | 6,175 |
| 2025/07/15 | 98,230 | 99,100 | 98,000 | 99,060 | 4,964 |
| 2025/07/14 | 98,500 | 99,000 | 97,720 | 98,230 | 7,405 |
| 2025/07/11 | 95,590 | 96,880 | 95,170 | 96,760 | 6,496 |
| 2025/07/10 | 94,780 | 95,440 | 94,750 | 95,150 | 2,660 |
| 2025/07/09 | 95,700 | 95,700 | 94,620 | 94,990 | 3,003 |
| 2025/07/08 | 95,340 | 95,750 | 95,010 | 95,710 | 5,782 |
| 2025/07/07 | 94,250 | 94,250 | 91,550 | 93,990 | 4,043 |
| 2025/07/04 | 94,480 | 94,480 | 93,890 | 94,410 | 2,513 |
| 2025/07/03 | 94,190 | 94,810 | 93,600 | 94,780 | 3,811 |
| 2025/07/02 | 93,420 | 93,690 | 93,000 | 93,690 | 4,580 |
| 2025/07/01 | 92,530 | 93,170 | 92,000 | 93,100 | 6,357 |
| 2025/06/30 | 90,690 | 91,330 | 90,500 | 91,330 | 10,897 |
| 2025/06/27 | 94,070 | 94,080 | 91,170 | 92,130 | 10,845 |
| 2025/06/26 | 95,540 | 95,540 | 94,500 | 95,000 | 4,212 |
| 2025/06/25 | 94,820 | 95,410 | 94,500 | 95,400 | 5,315 |
| 2025/06/24 | 95,580 | 96,790 | 94,880 | 94,940 | 10,277 |
| 2025/06/23 | 98,100 | 98,540 | 97,410 | 98,540 | 6,127 |
| 2025/06/20 | 97,200 | 97,430 | 96,210 | 96,340 | 3,273 |
| 2025/06/19 | 97,700 | 97,740 | 96,120 | 96,690 | 5,849 |
| 2025/06/18 | 97,640 | 98,490 | 97,200 | 98,180 | 4,361 |
| 2025/06/17 | 97,090 | 98,500 | 97,060 | 97,750 | 4,772 |
| 2025/06/16 | 99,500 | 100,250 | 97,500 | 97,610 | 9,948 |
| 2025/06/13 | 96,000 | 98,280 | 95,510 | 97,360 | 11,760 |
| 2025/06/12 | 94,900 | 95,570 | 94,900 | 95,110 | 3,068 |
| 2025/06/11 | 93,630 | 94,850 | 93,510 | 94,640 | 3,790 |
| 2025/06/10 | 93,440 | 93,690 | 93,030 | 93,420 | 2,252 |
| 2025/06/09 | 93,060 | 93,960 | 92,380 | 93,350 | 7,743 |
| 2025/06/06 | 94,550 | 95,400 | 94,320 | 94,850 | 3,715 |
| 2025/06/05 | 94,490 | 94,700 | 94,010 | 94,090 | 1,778 |
| 2025/06/04 | 94,000 | 94,720 | 93,800 | 94,360 | 4,026 |
| 2025/06/03 | 93,660 | 94,320 | 92,950 | 93,410 | 7,130 |
| 2025/06/02 | 91,910 | 92,470 | 91,120 | 92,470 | 2,339 |
| 2025/05/30 | 91,970 | 92,480 | 91,400 | 91,580 | 3,450 |
| 2025/05/29 | 91,690 | 92,440 | 91,310 | 91,900 | 4,140 |
| 2025/05/28 | 91,900 | 92,500 | 91,500 | 92,420 | 4,195 |
| 2025/05/27 | 92,900 | 92,900 | 91,580 | 91,700 | 2,854 |
| 2025/05/26 | 92,390 | 92,900 | 91,830 | 92,020 | 3,295 |
| 2025/05/23 | 91,850 | 92,520 | 91,160 | 92,030 | 4,258 |
| 2025/05/22 | 92,560 | 93,450 | 92,000 | 92,700 | 5,955 |
| 2025/05/21 | 91,430 | 92,300 | 91,110 | 92,300 | 7,922 |
| 2025/05/20 | 89,480 | 89,610 | 87,530 | 87,980 | 5,544 |
| 2025/05/19 | 89,860 | 91,000 | 88,980 | 89,870 | 7,090 |
| 2025/05/16 | 90,820 | 90,830 | 87,850 | 89,600 | 11,835 |
| 2025/05/15 | 89,350 | 89,500 | 84,950 | 87,190 | 19,043 |
| 2025/05/14 | 93,160 | 93,620 | 91,000 | 91,790 | 5,792 |
| 2025/05/13 | 92,810 | 94,140 | 91,760 | 93,890 | 6,942 |
| 2025/05/12 | 93,480 | 93,880 | 92,020 | 92,850 | 5,525 |
| 2025/05/09 | 95,290 | 95,750 | 92,900 | 94,920 | 5,974 |
| 2025/05/08 | 95,460 | 97,790 | 93,810 | 94,750 | 7,923 |
| 2025/05/07 | 95,900 | 95,900 | 93,740 | 95,450 | 10,511 |
| 2025/05/02 | 90,110 | 91,600 | 89,860 | 91,400 | 5,662 |
| 2025/05/01 | 89,330 | 89,950 | 87,560 | 89,420 | 7,744 |
| 2025/04/30 | 90,270 | 91,480 | 89,810 | 91,070 | 6,953 |
| 2025/04/28 | 91,370 | 92,500 | 89,590 | 90,670 | 6,670 |
| 2025/04/25 | 93,520 | 94,290 | 91,000 | 91,130 | 14,237 |
| 2025/04/24 | 91,060 | 94,800 | 91,000 | 92,020 | 14,626 |
| 2025/04/23 | 93,050 | 94,900 | 90,690 | 90,690 | 21,403 |
| 2025/04/22 | 95,370 | 98,370 | 95,100 | 98,110 | 18,038 |
| 2025/04/21 | 92,630 | 93,280 | 92,300 | 93,200 | 5,882 |
| 2025/04/18 | 91,980 | 92,890 | 91,350 | 92,600 | 8,773 |
| 2025/04/17 | 92,210 | 93,660 | 92,100 | 92,630 | 12,061 |