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 |
---|---|---|---|---|---|
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 |
2023/08/28 | 33,850 | 33,880 | 33,750 | 33,760 | 382 |
2023/08/25 | 33,710 | 33,710 | 33,540 | 33,550 | 1,170 |
2023/08/24 | 33,250 | 33,530 | 33,110 | 33,390 | 845 |
2023/08/23 | 33,080 | 33,080 | 32,930 | 33,080 | 1,177 |
2023/08/22 | 33,090 | 33,360 | 32,890 | 32,970 | 1,102 |
2023/08/21 | 32,700 | 32,780 | 32,490 | 32,780 | 838 |
2023/08/18 | 32,900 | 33,020 | 32,680 | 32,700 | 1,602 |
2023/08/17 | 33,200 | 33,380 | 33,070 | 33,200 | 364 |
2023/08/16 | 33,110 | 33,340 | 33,040 | 33,340 | 289 |
2023/08/15 | 33,370 | 33,550 | 33,070 | 33,170 | 5,145 |
2023/08/14 | 33,330 | 33,540 | 33,330 | 33,380 | 154 |
2023/08/10 | 33,240 | 33,330 | 33,190 | 33,330 | 420 |
2023/08/09 | 33,360 | 33,480 | 33,130 | 33,470 | 1,852 |
2023/08/08 | 33,120 | 33,500 | 33,120 | 33,500 | 576 |
2023/08/07 | 33,200 | 33,240 | 33,090 | 33,230 | 1,964 |
2023/08/04 | 33,280 | 33,400 | 32,900 | 33,150 | 2,638 |
2023/08/03 | 33,540 | 33,720 | 33,300 | 33,530 | 1,246 |
2023/08/02 | 33,850 | 33,850 | 33,570 | 33,750 | 907 |
2023/08/01 | 33,730 | 34,100 | 33,650 | 33,750 | 5,217 |
2023/07/31 | 33,260 | 33,500 | 33,050 | 33,350 | 3,797 |
2023/07/28 | 32,160 | 32,970 | 31,880 | 32,400 | 5,375 |
2023/07/27 | 33,340 | 33,580 | 33,170 | 33,360 | 838 |
2023/07/26 | 33,410 | 33,590 | 33,240 | 33,330 | 3,209 |
2023/07/25 | 33,240 | 33,500 | 33,230 | 33,270 | 2,782 |
2023/07/24 | 33,510 | 33,580 | 33,300 | 33,400 | 1,191 |
2023/07/21 | 33,300 | 33,300 | 33,050 | 33,160 | 1,733 |
2023/07/20 | 33,310 | 33,380 | 33,130 | 33,300 | 780 |
2023/07/19 | 32,900 | 33,080 | 32,840 | 33,050 | 2,608 |
2023/07/18 | 32,030 | 32,260 | 32,030 | 32,250 | 700 |
2023/07/14 | 32,160 | 32,160 | 31,750 | 32,030 | 3,516 |
2023/07/13 | 32,060 | 32,360 | 32,010 | 32,330 | 2,064 |
2023/07/12 | 32,160 | 32,160 | 31,750 | 32,110 | 3,688 |
2023/07/11 | 32,360 | 32,450 | 32,050 | 32,140 | 2,268 |
2023/07/10 | 32,600 | 32,890 | 32,570 | 32,710 | 1,235 |
2023/07/07 | 32,920 | 32,960 | 32,710 | 32,880 | 1,803 |
2023/07/06 | 33,330 | 33,330 | 32,890 | 32,890 | 3,464 |
2023/07/05 | 33,690 | 33,690 | 33,450 | 33,510 | 788 |
2023/07/04 | 33,390 | 33,490 | 33,310 | 33,480 | 393 |
2023/07/03 | 33,200 | 33,310 | 33,130 | 33,300 | 1,194 |
2023/06/30 | 33,050 | 33,160 | 32,970 | 33,090 | 832 |
2023/06/29 | 32,900 | 33,200 | 32,890 | 32,950 | 732 |
2023/06/28 | 33,120 | 33,190 | 32,880 | 33,050 | 814 |
2023/06/27 | 33,200 | 33,290 | 33,000 | 33,090 | 445 |
2023/06/26 | 33,080 | 33,330 | 32,970 | 33,200 | 1,428 |
2023/06/23 | 32,560 | 32,950 | 32,520 | 32,830 | 685 |
2023/06/22 | 32,680 | 32,700 | 32,500 | 32,510 | 410 |
2023/06/21 | 32,870 | 32,880 | 32,510 | 32,730 | 1,309 |
2023/06/20 | 33,200 | 33,380 | 32,980 | 33,130 | 1,131 |
2023/06/19 | 33,350 | 33,590 | 33,100 | 33,100 | 886 |
2023/06/16 | 32,690 | 32,860 | 32,590 | 32,830 | 1,431 |
2023/06/15 | 32,180 | 32,460 | 32,080 | 32,440 | 1,054 |
2023/06/14 | 32,310 | 32,410 | 32,120 | 32,240 | 1,093 |
2023/06/13 | 32,500 | 32,550 | 32,340 | 32,430 | 819 |
2023/06/12 | 32,440 | 32,590 | 32,360 | 32,380 | 838 |
2023/06/09 | 32,420 | 32,640 | 32,420 | 32,600 | 439 |
2023/06/08 | 32,150 | 32,430 | 32,150 | 32,430 | 486 |
2023/06/07 | 32,760 | 32,760 | 32,540 | 32,650 | 1,562 |
2023/06/06 | 32,530 | 32,640 | 32,460 | 32,500 | 748 |
2023/06/05 | 32,560 | 32,600 | 32,300 | 32,430 | 2,690 |
2023/06/02 | 32,560 | 32,800 | 32,560 | 32,770 | 725 |
2023/06/01 | 32,600 | 32,680 | 32,380 | 32,520 | 1,096 |
2023/05/31 | 32,430 | 32,480 | 32,290 | 32,370 | 688 |
2023/05/30 | 32,250 | 32,300 | 32,000 | 32,050 | 690 |
2023/05/29 | 32,450 | 32,450 | 32,250 | 32,250 | 1,213 |
2023/05/26 | 32,370 | 32,370 | 32,020 | 32,210 | 3,126 |
2023/05/25 | 32,700 | 32,700 | 32,500 | 32,600 | 782 |
2023/05/24 | 32,530 | 32,860 | 32,530 | 32,720 | 1,442 |
2023/05/23 | 32,490 | 32,540 | 32,140 | 32,290 | 946 |
2023/05/22 | 32,410 | 32,640 | 32,400 | 32,490 | 867 |
2023/05/19 | 32,330 | 32,340 | 32,050 | 32,240 | 883 |
2023/05/18 | 32,410 | 32,490 | 32,260 | 32,390 | 1,018 |
2023/05/17 | 32,320 | 32,460 | 32,210 | 32,360 | 1,692 |
2023/05/16 | 32,740 | 33,030 | 32,570 | 32,830 | 609 |
2023/05/15 | 32,710 | 33,000 | 32,540 | 33,000 | 1,481 |
2023/05/12 | 32,340 | 32,350 | 32,000 | 32,260 | 1,158 |
2023/05/11 | 32,650 | 32,770 | 32,500 | 32,740 | 2,208 |
2023/05/10 | 33,310 | 33,370 | 32,990 | 33,140 | 4,134 |
2023/05/09 | 32,660 | 32,860 | 32,610 | 32,830 | 2,652 |
2023/05/08 | 32,590 | 32,600 | 32,230 | 32,520 | 2,743 |
2023/05/02 | 32,210 | 32,400 | 32,060 | 32,210 | 1,920 |
2023/05/01 | 31,830 | 32,040 | 31,710 | 32,000 | 1,984 |
2023/04/28 | 30,820 | 31,460 | 30,760 | 31,020 | 1,316 |
2023/04/27 | 31,000 | 31,200 | 30,800 | 31,200 | 970 |
2023/04/26 | 31,370 | 31,370 | 30,800 | 31,200 | 1,013 |
2023/04/25 | 31,120 | 31,560 | 31,120 | 31,240 | 887 |
2023/04/24 | 31,110 | 31,110 | 30,810 | 30,810 | 1,063 |
2023/04/21 | 31,460 | 31,780 | 31,300 | 31,300 | 2,595 |
2023/04/20 | 31,500 | 31,750 | 31,350 | 31,350 | 565 |
2023/04/19 | 31,750 | 31,750 | 31,550 | 31,550 | 1,023 |
2023/04/18 | 31,300 | 31,730 | 31,300 | 31,550 | 946 |
2023/04/17 | 31,400 | 31,830 | 31,260 | 31,540 | 2,827 |
2023/04/14 | 31,830 | 32,190 | 31,690 | 32,100 | 1,982 |
2023/04/13 | 31,570 | 31,700 | 31,430 | 31,670 | 1,626 |
2023/04/12 | 31,000 | 31,700 | 30,980 | 31,700 | 2,727 |
2023/04/11 | 30,850 | 30,870 | 30,610 | 30,850 | 696 |
2023/04/10 | 30,830 | 30,860 | 30,480 | 30,620 | 1,922 |
2023/04/07 | 30,300 | 30,870 | 30,300 | 30,870 | 921 |
2023/04/06 | 30,750 | 30,750 | 30,340 | 30,710 | 1,842 |
2023/04/05 | 30,560 | 30,880 | 30,480 | 30,880 | 3,181 |
2023/04/04 | 29,895 | 30,270 | 29,815 | 30,250 | 1,833 |
2023/04/03 | 29,595 | 29,750 | 29,410 | 29,675 | 2,259 |
2023/03/31 | 30,070 | 30,410 | 30,040 | 30,230 | 1,915 |
2023/03/30 | 29,320 | 29,550 | 29,240 | 29,305 | 1,261 |
2023/03/29 | 29,100 | 29,200 | 28,950 | 29,200 | 1,310 |
2023/03/28 | 28,650 | 28,785 | 28,535 | 28,555 | 1,292 |
2023/03/27 | 28,995 | 29,175 | 28,790 | 28,980 | 1,450 |
2023/03/24 | 29,415 | 29,705 | 29,105 | 29,105 | 2,766 |
2023/03/23 | 29,035 | 29,220 | 28,860 | 29,100 | 2,540 |
2023/03/22 | 28,835 | 28,985 | 28,550 | 28,740 | 3,062 |
2023/03/20 | 29,445 | 29,720 | 29,290 | 29,705 | 3,185 |
2023/03/17 | 28,310 | 28,565 | 28,300 | 28,560 | 1,905 |
2023/03/16 | 28,280 | 28,280 | 27,825 | 28,060 | 1,027 |
2023/03/15 | 28,290 | 28,395 | 28,140 | 28,265 | 2,381 |
2023/03/14 | 28,000 | 28,360 | 27,940 | 28,330 | 3,190 |
2023/03/13 | 27,710 | 27,750 | 27,410 | 27,460 | 1,091 |
2023/03/10 | 26,980 | 27,130 | 26,835 | 27,125 | 365 |
2023/03/09 | 27,015 | 27,015 | 26,765 | 26,860 | 424 |
2023/03/08 | 26,930 | 27,105 | 26,870 | 27,105 | 411 |
2023/03/07 | 27,230 | 27,380 | 27,165 | 27,375 | 747 |
2023/03/06 | 27,405 | 27,405 | 27,265 | 27,355 | 3,881 |
2023/03/03 | 27,365 | 27,365 | 27,240 | 27,260 | 634 |
2023/03/02 | 27,025 | 27,120 | 26,970 | 27,120 | 1,387 |
2023/03/01 | 26,770 | 26,985 | 26,715 | 26,970 | 929 |
2023/02/28 | 26,560 | 26,565 | 26,505 | 26,525 | 890 |
2023/02/27 | 26,465 | 26,655 | 26,335 | 26,510 | 308 |
2023/02/24 | 26,400 | 26,400 | 26,100 | 26,230 | 269 |
2023/02/22 | 26,845 | 26,845 | 26,515 | 26,530 | 612 |
2023/02/21 | 26,595 | 26,640 | 26,520 | 26,625 | 206 |
2023/02/20 | 26,640 | 26,650 | 26,505 | 26,510 | 332 |
2023/02/17 | 26,420 | 26,545 | 26,250 | 26,545 | 370 |
2023/02/16 | 26,245 | 26,420 | 26,245 | 26,420 | 254 |
2023/02/15 | 26,400 | 26,500 | 26,320 | 26,420 | 861 |
2023/02/14 | 26,360 | 26,360 | 26,190 | 26,285 | 385 |
2023/02/13 | 26,110 | 26,370 | 26,110 | 26,210 | 265 |
2023/02/10 | 26,300 | 26,380 | 26,000 | 26,075 | 1,274 |
2023/02/09 | 26,400 | 26,560 | 26,400 | 26,560 | 170 |
2023/02/08 | 26,425 | 26,540 | 26,330 | 26,400 | 688 |
2023/02/07 | 26,750 | 26,930 | 26,650 | 26,885 | 243 |
2023/02/06 | 26,335 | 26,750 | 26,335 | 26,510 | 854 |
2023/02/03 | 26,465 | 26,730 | 26,345 | 26,540 | 2,138 |
2023/02/02 | 27,465 | 27,495 | 27,260 | 27,450 | 1,185 |
2023/02/01 | 27,445 | 27,460 | 27,210 | 27,450 | 1,428 |
2023/01/31 | 27,250 | 27,320 | 27,115 | 27,150 | 511 |
2023/01/30 | 27,110 | 27,300 | 27,110 | 27,140 | 863 |
2023/01/27 | 27,280 | 27,315 | 26,995 | 27,065 | 916 |
2023/01/26 | 27,385 | 27,680 | 27,325 | 27,430 | 509 |
2023/01/25 | 27,660 | 27,810 | 27,310 | 27,310 | 1,999 |
2023/01/24 | 27,445 | 27,600 | 27,365 | 27,365 | 2,042 |
2023/01/23 | 26,830 | 27,100 | 26,820 | 27,020 | 819 |
2023/01/20 | 26,610 | 26,800 | 26,610 | 26,765 | 1,629 |
2023/01/19 | 26,295 | 26,295 | 25,900 | 26,000 | 831 |
2023/01/18 | 26,060 | 26,995 | 26,060 | 26,670 | 1,733 |
2023/01/17 | 26,340 | 26,415 | 26,210 | 26,320 | 537 |
2023/01/16 | 26,340 | 26,345 | 26,160 | 26,165 | 415 |
2023/01/13 | 26,190 | 26,290 | 26,090 | 26,155 | 1,628 |
2023/01/12 | 26,655 | 26,745 | 26,500 | 26,590 | 1,551 |
2023/01/11 | 26,605 | 26,880 | 26,605 | 26,805 | 2,490 |
2023/01/10 | 26,430 | 26,430 | 26,295 | 26,420 | 961 |
2023/01/06 | 26,130 | 26,400 | 25,920 | 26,295 | 931 |
2023/01/05 | 26,075 | 26,200 | 25,965 | 26,100 | 2,202 |
2023/01/04 | 25,500 | 25,615 | 25,225 | 25,510 | 629 |