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 |
|---|---|---|---|---|---|
| 2024/07/26 | 56,500 | 57,510 | 56,000 | 57,370 | 5,555 |
| 2024/07/25 | 58,630 | 58,640 | 55,220 | 56,300 | 7,900 |
| 2024/07/24 | 60,350 | 60,350 | 59,100 | 59,750 | 3,393 |
| 2024/07/23 | 60,100 | 60,760 | 59,220 | 59,350 | 4,227 |
| 2024/07/22 | 61,500 | 61,650 | 60,630 | 60,960 | 3,685 |
| 2024/07/19 | 63,070 | 63,420 | 61,700 | 61,990 | 5,676 |
| 2024/07/18 | 62,500 | 63,920 | 62,260 | 63,480 | 4,813 |
| 2024/07/17 | 64,870 | 65,620 | 64,050 | 64,050 | 6,173 |
| 2024/07/16 | 62,310 | 63,680 | 61,980 | 63,210 | 4,566 |
| 2024/07/12 | 61,980 | 62,480 | 61,700 | 61,900 | 4,148 |
| 2024/07/11 | 62,100 | 62,830 | 61,900 | 62,830 | 4,100 |
| 2024/07/10 | 61,600 | 61,970 | 61,320 | 61,960 | 1,727 |
| 2024/07/09 | 61,220 | 61,510 | 60,900 | 61,360 | 2,052 |
| 2024/07/08 | 61,890 | 62,180 | 61,560 | 61,750 | 3,299 |
| 2024/07/05 | 61,030 | 61,030 | 60,530 | 60,960 | 1,708 |
| 2024/07/04 | 61,170 | 61,170 | 60,870 | 61,100 | 3,373 |
| 2024/07/03 | 59,730 | 60,180 | 59,620 | 60,090 | 2,590 |
| 2024/07/02 | 59,640 | 61,370 | 59,500 | 59,710 | 5,540 |
| 2024/07/01 | 59,000 | 59,090 | 58,680 | 58,830 | 3,198 |
| 2024/06/28 | 58,920 | 59,000 | 58,700 | 59,000 | 4,510 |
| 2024/06/27 | 57,500 | 57,660 | 57,310 | 57,460 | 2,117 |
| 2024/06/26 | 57,860 | 58,360 | 57,580 | 57,770 | 2,854 |
| 2024/06/25 | 58,330 | 58,550 | 57,800 | 58,080 | 3,442 |
| 2024/06/24 | 57,930 | 58,290 | 57,880 | 58,060 | 3,203 |
| 2024/06/21 | 59,300 | 59,570 | 59,180 | 59,560 | 5,568 |
| 2024/06/20 | 57,100 | 57,980 | 57,050 | 57,900 | 2,698 |
| 2024/06/19 | 56,990 | 57,200 | 56,830 | 57,020 | 2,454 |
| 2024/06/18 | 56,500 | 56,760 | 56,430 | 56,740 | 4,062 |
| 2024/06/17 | 56,920 | 56,920 | 56,300 | 56,480 | 2,049 |
| 2024/06/14 | 55,310 | 56,530 | 55,280 | 56,230 | 3,886 |
| 2024/06/13 | 56,070 | 56,170 | 55,560 | 55,790 | 2,918 |
| 2024/06/12 | 56,060 | 56,330 | 55,840 | 56,130 | 3,728 |
| 2024/06/11 | 55,800 | 56,080 | 55,360 | 55,580 | 4,071 |
| 2024/06/10 | 55,200 | 55,450 | 55,000 | 55,410 | 7,391 |
| 2024/06/07 | 58,100 | 58,520 | 57,730 | 58,170 | 4,588 |
| 2024/06/06 | 57,400 | 58,150 | 57,140 | 58,090 | 4,063 |
| 2024/06/05 | 55,790 | 56,640 | 55,410 | 56,330 | 5,996 |
| 2024/06/04 | 57,440 | 57,600 | 57,190 | 57,420 | 1,874 |
| 2024/06/03 | 57,680 | 57,680 | 56,770 | 57,010 | 6,417 |
| 2024/05/31 | 57,580 | 58,250 | 57,570 | 57,970 | 4,910 |
| 2024/05/30 | 58,080 | 58,600 | 56,700 | 56,730 | 4,954 |
| 2024/05/29 | 59,290 | 59,290 | 58,500 | 59,080 | 3,232 |
| 2024/05/28 | 58,200 | 58,400 | 58,000 | 58,290 | 3,533 |
| 2024/05/27 | 57,580 | 57,900 | 57,300 | 57,690 | 3,708 |
| 2024/05/24 | 57,260 | 57,830 | 56,980 | 57,790 | 7,065 |
| 2024/05/23 | 59,500 | 59,590 | 58,300 | 58,420 | 9,555 |
| 2024/05/22 | 61,180 | 61,290 | 60,500 | 60,670 | 3,542 |
| 2024/05/21 | 61,890 | 61,890 | 60,350 | 60,920 | 8,286 |
| 2024/05/20 | 60,470 | 61,990 | 59,860 | 61,970 | 12,272 |
| 2024/05/17 | 58,000 | 58,560 | 57,770 | 58,470 | 5,218 |
| 2024/05/16 | 57,880 | 58,000 | 57,410 | 57,760 | 2,530 |
| 2024/05/15 | 57,820 | 57,830 | 57,440 | 57,500 | 4,296 |
| 2024/05/14 | 56,510 | 57,150 | 56,370 | 57,140 | 3,262 |
| 2024/05/13 | 57,500 | 57,520 | 56,760 | 56,800 | 4,590 |
| 2024/05/10 | 56,370 | 57,280 | 56,360 | 57,180 | 6,374 |
| 2024/05/09 | 54,860 | 55,300 | 54,430 | 55,000 | 2,160 |
| 2024/05/08 | 55,000 | 55,340 | 54,360 | 55,200 | 4,162 |
| 2024/05/07 | 54,760 | 54,780 | 54,510 | 54,770 | 3,415 |
| 2024/05/02 | 55,760 | 56,090 | 55,130 | 55,280 | 3,575 |
| 2024/05/01 | 55,500 | 55,540 | 54,800 | 55,170 | 5,577 |
| 2024/04/30 | 56,450 | 56,790 | 56,080 | 56,290 | 4,962 |
| 2024/04/26 | 55,770 | 56,500 | 55,400 | 56,420 | 4,582 |
| 2024/04/25 | 54,910 | 55,270 | 54,500 | 55,270 | 4,979 |
| 2024/04/24 | 54,550 | 55,200 | 54,350 | 55,140 | 7,379 |
| 2024/04/23 | 55,320 | 55,650 | 53,300 | 53,810 | 24,947 |
| 2024/04/22 | 58,000 | 58,000 | 56,670 | 56,970 | 7,557 |
| 2024/04/19 | 57,580 | 59,000 | 57,220 | 57,340 | 16,658 |
| 2024/04/18 | 56,940 | 57,420 | 56,610 | 57,190 | 9,017 |
| 2024/04/17 | 58,120 | 58,160 | 57,540 | 57,780 | 9,158 |
| 2024/04/16 | 57,560 | 58,190 | 57,360 | 57,800 | 12,000 |
| 2024/04/15 | 56,950 | 59,000 | 56,020 | 56,720 | 25,234 |
| 2024/04/12 | 56,640 | 57,950 | 56,510 | 57,890 | 14,832 |
| 2024/04/11 | 55,250 | 55,680 | 55,060 | 55,480 | 8,950 |
| 2024/04/10 | 55,270 | 55,570 | 54,510 | 55,440 | 12,988 |
| 2024/04/09 | 53,980 | 54,950 | 53,730 | 54,880 | 9,984 |
| 2024/04/08 | 52,480 | 54,000 | 52,040 | 53,450 | 11,383 |
| 2024/04/05 | 51,510 | 51,560 | 50,070 | 50,710 | 8,855 |
| 2024/04/04 | 52,510 | 52,720 | 52,210 | 52,340 | 10,996 |
| 2024/04/03 | 51,640 | 51,970 | 51,200 | 51,970 | 9,321 |
| 2024/04/02 | 50,230 | 50,520 | 50,000 | 50,520 | 5,283 |
| 2024/04/01 | 49,980 | 50,720 | 49,810 | 50,400 | 7,847 |
| 2024/03/29 | 48,970 | 50,320 | 48,570 | 49,710 | 5,629 |
| 2024/03/28 | 47,470 | 47,870 | 47,110 | 47,800 | 2,395 |
| 2024/03/27 | 47,100 | 47,120 | 46,580 | 47,120 | 1,610 |
| 2024/03/26 | 46,800 | 46,870 | 46,550 | 46,780 | 2,200 |
| 2024/03/25 | 46,550 | 46,780 | 46,010 | 46,560 | 2,920 |
| 2024/03/22 | 47,330 | 47,390 | 46,520 | 46,870 | 6,242 |
| 2024/03/21 | 47,480 | 47,890 | 46,860 | 47,830 | 5,104 |
| 2024/03/19 | 44,880 | 45,340 | 44,620 | 45,200 | 2,736 |
| 2024/02/09 | 39,340 | 39,390 | 39,280 | 39,280 | 1,335 |
| 2024/02/08 | 38,850 | 39,000 | 38,750 | 38,950 | 1,348 |
| 2024/02/07 | 38,680 | 38,840 | 38,650 | 38,800 | 335 |
| 2024/02/06 | 38,810 | 38,880 | 38,650 | 38,800 | 741 |
| 2024/02/05 | 39,010 | 39,150 | 38,720 | 38,980 | 1,712 |
| 2024/02/02 | 38,750 | 38,860 | 38,550 | 38,660 | 1,152 |
| 2024/02/01 | 38,610 | 38,700 | 38,400 | 38,690 | 1,565 |
| 2024/01/31 | 38,550 | 38,600 | 38,440 | 38,520 | 1,124 |
| 2024/01/30 | 38,430 | 38,430 | 38,240 | 38,250 | 1,001 |
| 2024/01/29 | 38,440 | 38,450 | 38,300 | 38,430 | 617 |
| 2024/01/26 | 38,040 | 38,140 | 37,940 | 38,090 | 857 |
| 2024/01/25 | 37,800 | 38,000 | 37,780 | 37,950 | 1,941 |
| 2024/01/24 | 38,880 | 38,880 | 38,220 | 38,220 | 1,829 |
| 2024/01/23 | 38,250 | 38,830 | 38,250 | 38,490 | 1,979 |
| 2024/01/22 | 38,480 | 38,780 | 38,300 | 38,300 | 2,451 |
| 2024/01/19 | 38,350 | 38,550 | 38,280 | 38,520 | 1,874 |
| 2024/01/18 | 38,000 | 38,020 | 37,640 | 37,650 | 2,399 |
| 2024/01/17 | 38,490 | 38,490 | 38,050 | 38,050 | 2,648 |
| 2024/01/16 | 38,500 | 38,560 | 38,290 | 38,410 | 995 |
| 2024/01/15 | 38,020 | 38,260 | 37,900 | 38,110 | 2,200 |
| 2024/01/12 | 37,510 | 37,780 | 37,400 | 37,480 | 2,103 |
| 2024/01/11 | 37,420 | 37,770 | 37,400 | 37,610 | 1,905 |
| 2024/01/10 | 37,100 | 37,390 | 37,100 | 37,200 | 1,432 |
| 2024/01/09 | 37,220 | 37,220 | 36,840 | 36,940 | 1,835 |
| 2024/01/05 | 37,930 | 37,930 | 37,530 | 37,530 | 1,611 |
| 2024/01/04 | 37,030 | 37,390 | 36,770 | 37,380 | 1,551 |
| 2023/12/29 | 37,140 | 37,250 | 36,770 | 36,770 | 2,832 |
| 2023/12/28 | 37,600 | 37,780 | 37,450 | 37,590 | 1,592 |
| 2023/12/27 | 37,570 | 37,760 | 37,400 | 37,540 | 1,579 |
| 2023/12/26 | 37,110 | 37,430 | 37,010 | 37,200 | 1,257 |
| 2023/12/25 | 37,190 | 37,190 | 36,890 | 37,000 | 1,334 |
| 2023/12/22 | 36,540 | 36,990 | 36,380 | 36,870 | 1,537 |
| 2023/12/21 | 36,920 | 36,920 | 36,610 | 36,810 | 1,028 |
| 2023/12/20 | 37,500 | 37,510 | 37,100 | 37,120 | 3,364 |
| 2023/12/19 | 36,270 | 36,650 | 36,120 | 36,650 | 1,917 |
| 2023/12/18 | 35,800 | 35,970 | 35,340 | 35,850 | 1,834 |
| 2023/12/15 | 36,370 | 36,410 | 36,070 | 36,230 | 1,568 |
| 2023/12/14 | 36,420 | 36,500 | 35,660 | 35,850 | 3,177 |
| 2023/12/13 | 35,650 | 35,910 | 35,560 | 35,800 | 1,702 |
| 2023/12/12 | 36,400 | 36,400 | 35,800 | 35,940 | 4,379 |
| 2023/12/11 | 36,510 | 36,860 | 36,350 | 36,440 | 2,605 |
| 2023/12/08 | 37,120 | 37,160 | 36,150 | 37,090 | 6,542 |
| 2023/12/07 | 38,200 | 38,440 | 38,170 | 38,230 | 1,932 |
| 2023/12/06 | 38,100 | 38,320 | 38,000 | 38,320 | 2,396 |
| 2023/12/05 | 38,430 | 38,890 | 38,420 | 38,430 | 4,786 |
| 2023/12/04 | 41,130 | 41,190 | 40,200 | 40,460 | 4,185 |
| 2023/12/01 | 39,230 | 39,390 | 39,020 | 39,260 | 2,220 |
| 2023/11/30 | 38,980 | 39,150 | 38,530 | 38,530 | 1,911 |
| 2023/11/29 | 38,960 | 39,210 | 38,710 | 39,030 | 2,001 |
| 2023/11/28 | 38,670 | 38,670 | 38,300 | 38,320 | 1,332 |
| 2023/11/27 | 38,510 | 38,900 | 38,260 | 38,410 | 2,572 |
| 2023/11/24 | 38,030 | 38,290 | 37,780 | 37,810 | 2,015 |
| 2023/11/22 | 37,660 | 38,060 | 37,440 | 37,810 | 2,684 |
| 2023/11/21 | 36,970 | 37,310 | 36,970 | 37,260 | 2,204 |
| 2023/11/20 | 37,580 | 37,770 | 37,370 | 37,470 | 2,491 |
| 2023/11/17 | 38,390 | 38,490 | 38,170 | 38,460 | 1,598 |
| 2023/11/16 | 37,570 | 37,970 | 37,520 | 37,970 | 933 |
| 2023/11/15 | 37,530 | 37,760 | 37,350 | 37,760 | 1,185 |
| 2023/11/14 | 37,280 | 37,620 | 37,280 | 37,340 | 964 |
| 2023/11/13 | 37,160 | 37,230 | 36,860 | 37,200 | 1,434 |
| 2023/11/10 | 37,530 | 37,770 | 37,530 | 37,660 | 1,278 |
| 2023/11/09 | 37,110 | 37,240 | 36,950 | 37,140 | 1,357 |
| 2023/11/08 | 37,560 | 37,750 | 37,500 | 37,550 | 720 |
| 2023/11/07 | 37,590 | 37,720 | 37,470 | 37,630 | 1,192 |
| 2023/11/06 | 37,780 | 38,070 | 37,610 | 37,620 | 2,021 |
| 2023/11/02 | 38,220 | 38,410 | 38,010 | 38,120 | 2,479 |
| 2023/11/01 | 38,620 | 38,640 | 38,210 | 38,360 | 2,440 |
| 2023/10/31 | 37,970 | 38,560 | 37,900 | 38,490 | 2,024 |
| 2023/10/30 | 38,600 | 38,920 | 38,300 | 38,300 | 2,947 |
| 2023/10/27 | 38,360 | 38,490 | 38,210 | 38,400 | 1,538 |
| 2023/10/26 | 37,940 | 38,620 | 37,940 | 38,550 | 3,638 |
| 2023/10/25 | 37,470 | 37,660 | 37,420 | 37,440 | 1,054 |
| 2023/10/24 | 37,670 | 37,690 | 37,410 | 37,580 | 1,530 |
| 2023/10/23 | 37,590 | 37,930 | 37,120 | 37,800 | 3,866 |
| 2023/10/20 | 37,810 | 37,980 | 37,640 | 37,950 | 4,166 |
| 2023/10/19 | 36,630 | 36,870 | 36,410 | 36,630 | 2,459 |
| 2023/10/18 | 35,680 | 36,300 | 35,590 | 36,150 | 2,381 |
| 2023/10/17 | 35,380 | 35,550 | 35,070 | 35,290 | 1,756 |
| 2023/10/16 | 35,610 | 35,780 | 35,060 | 35,070 | 4,321 |
| 2023/10/13 | 33,700 | 33,950 | 33,700 | 33,900 | 1,228 |
| 2023/10/12 | 33,600 | 33,940 | 33,600 | 33,890 | 2,579 |
| 2023/10/11 | 33,070 | 33,100 | 32,900 | 33,050 | 650 |
| 2023/10/10 | 33,030 | 33,200 | 32,860 | 33,100 | 3,241 |
| 2023/10/06 | 31,650 | 31,820 | 31,620 | 31,700 | 852 |
| 2023/10/05 | 31,960 | 31,960 | 31,590 | 31,880 | 1,810 |
| 2023/10/04 | 32,030 | 32,030 | 31,630 | 31,990 | 2,006 |
| 2023/10/03 | 32,410 | 32,410 | 32,000 | 32,200 | 2,104 |
| 2023/10/02 | 33,040 | 33,040 | 32,610 | 32,640 | 1,712 |
| 2023/09/29 | 33,410 | 33,630 | 33,410 | 33,540 | 1,795 |
| 2023/09/28 | 34,030 | 34,060 | 33,810 | 33,970 | 1,309 |
| 2023/09/27 | 34,620 | 34,660 | 34,410 | 34,510 | 458 |
| 2023/09/26 | 35,050 | 35,070 | 34,770 | 34,770 | 701 |
| 2023/09/25 | 35,140 | 35,200 | 35,000 | 35,000 | 607 |
| 2023/09/22 | 34,650 | 35,010 | 34,550 | 34,880 | 779 |
| 2023/09/21 | 35,060 | 35,250 | 35,020 | 35,100 | 758 |
| 2023/09/20 | 35,100 | 35,100 | 34,850 | 34,900 | 1,623 |
| 2023/09/19 | 34,890 | 35,100 | 34,860 | 35,000 | 4,456 |
| 2023/09/15 | 34,120 | 34,500 | 33,990 | 34,500 | 2,857 |
| 2023/09/14 | 34,160 | 34,160 | 33,800 | 33,800 | 573 |
| 2023/09/13 | 34,090 | 34,210 | 34,070 | 34,190 | 150 |
| 2023/09/12 | 34,260 | 34,280 | 34,140 | 34,180 | 150 |
| 2023/09/11 | 34,580 | 34,580 | 34,100 | 34,190 | 790 |
| 2023/09/08 | 34,480 | 34,560 | 34,220 | 34,530 | 418 |
| 2023/09/07 | 34,500 | 34,790 | 34,320 | 34,320 | 1,203 |
| 2023/09/06 | 34,670 | 34,910 | 34,600 | 34,600 | 536 |
| 2023/09/05 | 34,730 | 34,820 | 34,610 | 34,800 | 752 |
| 2023/09/04 | 34,490 | 34,790 | 34,490 | 34,660 | 630 |
| 2023/09/01 | 34,410 | 34,470 | 34,080 | 34,210 | 1,923 |
| 2023/08/31 | 34,640 | 35,000 | 34,640 | 34,790 | 1,453 |
| 2023/08/30 | 34,420 | 34,490 | 34,280 | 34,450 | 1,900 |
| 2023/08/29 | 33,990 | 34,220 | 33,920 | 34,160 | 4,228 |