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
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

このページの先頭へ