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 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
2026/06/05 175,200 175,800 171,950 173,600 4,015
2026/06/04 174,350 176,550 173,300 176,500 5,158
2026/06/03 176,400 177,700 174,700 175,500 5,633
2026/06/02 176,000 181,150 175,050 179,900 5,636
2026/06/01 180,150 181,000 177,800 178,800 4,218
2026/05/29 176,350 178,850 176,350 178,500 7,445
2026/05/28 173,400 174,400 166,850 169,350 11,361
2026/05/27 178,650 179,300 176,050 177,600 6,048
2026/05/26 181,800 181,900 178,950 179,250 5,060
2026/05/25 182,500 183,300 180,650 180,800 6,139
2026/05/22 180,400 180,800 178,350 179,100 4,642
2026/05/21 180,350 182,300 178,700 179,650 5,226
2026/05/20 177,100 179,100 173,800 174,400 8,963
2026/05/19 184,350 185,450 180,450 182,400 4,194
2026/05/18 180,000 182,750 176,300 180,400 9,415
2026/05/15 189,750 190,750 183,800 185,400 7,653
2026/05/14 191,900 193,400 190,150 192,050 4,865
2026/05/13 193,400 194,400 191,650 193,450 3,952
2026/05/12 195,600 196,950 191,200 192,500 7,758
2026/05/11 188,700 191,000 186,650 188,000 8,160
2026/05/08 190,350 193,500 190,350 192,300 7,676
2026/05/07 190,950 191,200 189,100 190,350 7,496
2026/05/01 185,800 187,000 183,300 183,400 7,826
2026/04/30 185,700 189,550 185,700 188,000 8,553
2026/04/28 195,800 196,200 190,200 191,750 7,336
2026/04/27 193,850 197,300 193,150 196,200 5,493
2026/04/24 196,250 197,600 192,250 193,100 7,402
2026/04/23 200,350 202,500 196,200 197,250 8,713
2026/04/22 200,950 202,750 200,000 201,500 4,848
2026/04/21 205,400 206,250 202,100 202,150 5,246
2026/04/20 203,000 206,200 201,700 202,500 6,578
2026/04/17 206,500 206,850 204,250 204,650 4,958
2026/04/16 206,550 208,100 206,100 207,350 6,619
2026/04/15 206,800 209,950 205,350 205,750 8,356
2026/04/14 202,000 202,900 201,200 201,800 6,176
2026/04/13 195,400 201,000 195,400 200,400 7,258
2026/04/10 202,750 203,300 200,000 202,000 7,666
2026/04/09 196,150 201,900 196,100 200,000 8,458
2026/04/08 210,000 210,000 202,600 207,950 13,786
2026/04/07 199,450 199,800 192,750 195,000 6,984
2026/04/06 192,500 199,500 192,500 198,850 8,070
2026/04/03 199,000 201,050 197,500 199,000 7,843
2026/03/27 174,850 182,350 173,050 180,450 11,142
2026/03/26 185,950 188,100 175,050 179,050 15,376
2026/03/25 187,400 196,300 184,250 188,800 24,747
2026/03/24 179,500 179,500 164,200 171,750 20,280
2026/03/23 180,100 183,850 168,200 168,200 45,175
2026/03/19 220,500 222,000 216,950 218,200 14,365
2026/03/18 234,600 236,000 230,900 232,350 6,864
2026/03/17 234,150 239,100 233,000 235,350 6,983
2026/03/16 235,850 239,500 232,800 235,650 14,422
2026/03/13 245,000 248,500 243,650 244,800 7,425
2026/03/12 248,750 250,450 246,750 248,500 7,107
2026/03/11 251,450 254,950 249,700 251,000 12,798
2026/03/10 245,950 248,400 242,500 246,500 9,450
2026/03/09 237,000 246,000 233,750 245,950 19,204
2026/03/06 238,700 243,250 235,000 241,100 12,483
2026/03/05 249,350 250,850 242,200 244,500 12,070
2026/03/04 243,000 254,100 242,200 248,700 25,820
2026/03/03 261,400 266,750 257,350 259,500 26,105
2026/03/02 263,400 263,500 252,700 262,800 29,133
2026/02/27 243,200 244,300 240,700 243,400 8,318
2026/02/26 241,200 244,300 241,050 243,650 9,623
2026/02/25 239,650 244,250 238,550 244,000 11,509
2026/02/24 245,000 245,000 236,800 240,000 22,950
2026/02/20 224,800 227,750 223,250 227,750 9,045
2026/02/19 220,250 224,950 218,850 224,950 9,492
2026/02/18 207,100 215,750 205,500 213,700 10,948
2026/02/17 220,050 220,300 208,800 211,000 10,325
2026/02/16 219,650 224,000 216,150 220,900 8,759
2026/02/13 212,000 221,350 212,000 215,450 14,789
2026/02/12 228,900 228,900 223,000 226,800 9,858
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

このページの先頭へ