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 |
|---|---|---|---|---|---|
| 2024/12/30 | 70,700 | 71,230 | 70,360 | 70,510 | 3,783 |
| 2024/12/27 | 71,100 | 71,250 | 70,310 | 71,160 | 7,234 |
| 2024/12/26 | 69,750 | 70,790 | 69,730 | 70,350 | 7,584 |
| 2024/12/25 | 69,750 | 70,000 | 69,480 | 69,730 | 2,108 |
| 2024/12/24 | 69,600 | 69,770 | 69,350 | 69,400 | 3,314 |
| 2024/12/23 | 69,360 | 69,880 | 69,280 | 69,680 | 3,824 |
| 2024/12/20 | 69,120 | 69,250 | 68,430 | 68,680 | 3,834 |
| 2024/12/19 | 66,060 | 68,300 | 66,000 | 67,780 | 3,591 |
| 2024/12/18 | 68,460 | 68,700 | 67,920 | 68,300 | 1,479 |
| 2024/12/17 | 68,760 | 69,330 | 68,720 | 68,900 | 1,705 |
| 2024/12/16 | 69,000 | 69,220 | 68,500 | 68,670 | 3,075 |
| 2024/12/13 | 69,220 | 70,630 | 69,140 | 69,800 | 3,409 |
| 2024/12/12 | 71,040 | 71,480 | 70,480 | 71,400 | 8,458 |
| 2024/12/11 | 69,860 | 70,000 | 69,010 | 69,790 | 4,523 |
| 2024/12/10 | 67,400 | 68,000 | 66,870 | 67,990 | 3,962 |
| 2024/12/09 | 65,460 | 65,780 | 64,470 | 65,170 | 2,547 |
| 2024/12/06 | 65,800 | 65,800 | 64,600 | 65,500 | 1,770 |
| 2024/12/05 | 66,090 | 66,470 | 65,700 | 66,020 | 1,811 |
| 2024/12/04 | 65,500 | 65,580 | 64,970 | 65,300 | 1,366 |
| 2024/12/03 | 64,660 | 65,670 | 64,560 | 65,600 | 2,524 |
| 2024/12/02 | 65,110 | 66,000 | 64,610 | 64,860 | 5,507 |
| 2024/11/29 | 66,010 | 66,840 | 65,510 | 66,780 | 3,226 |
| 2024/11/28 | 66,500 | 67,000 | 65,870 | 66,890 | 3,100 |
| 2024/11/27 | 67,950 | 67,990 | 67,100 | 67,580 | 2,785 |
| 2024/11/26 | 67,290 | 68,750 | 67,100 | 67,950 | 7,119 |
| 2024/11/25 | 73,000 | 73,400 | 69,900 | 70,500 | 10,438 |
| 2024/11/22 | 70,840 | 72,960 | 70,770 | 72,960 | 6,263 |
| 2024/11/21 | 70,300 | 71,430 | 70,250 | 71,430 | 4,917 |
| 2024/11/20 | 69,930 | 70,470 | 69,570 | 70,000 | 6,822 |
| 2024/11/19 | 68,170 | 69,150 | 68,000 | 69,150 | 4,744 |
| 2024/11/18 | 66,190 | 67,770 | 65,000 | 66,190 | 4,512 |
| 2024/11/15 | 66,840 | 67,350 | 66,350 | 66,520 | 2,629 |
| 2024/11/14 | 66,240 | 67,210 | 65,860 | 66,060 | 7,769 |
| 2024/11/13 | 66,880 | 68,180 | 66,820 | 67,640 | 3,595 |
| 2024/11/12 | 68,000 | 68,310 | 66,400 | 66,600 | 8,482 |
| 2024/11/11 | 70,670 | 70,820 | 69,370 | 70,160 | 6,562 |
| 2024/11/08 | 72,280 | 72,500 | 70,100 | 70,650 | 5,609 |
| 2024/11/07 | 70,050 | 70,930 | 69,460 | 69,780 | 8,214 |
| 2024/11/06 | 72,160 | 74,740 | 71,600 | 73,480 | 4,178 |
| 2024/11/05 | 73,110 | 73,110 | 71,480 | 72,200 | 6,080 |
| 2024/11/01 | 72,950 | 74,540 | 72,550 | 74,500 | 8,102 |
| 2024/10/31 | 76,640 | 77,240 | 75,630 | 76,340 | 7,417 |
| 2024/10/30 | 76,110 | 76,530 | 75,820 | 76,530 | 8,005 |
| 2024/10/29 | 74,310 | 74,750 | 74,000 | 74,350 | 6,484 |
| 2024/10/28 | 72,600 | 74,460 | 72,480 | 74,300 | 9,192 |
| 2024/10/25 | 72,300 | 72,680 | 70,580 | 70,820 | 8,867 |
| 2024/10/24 | 72,000 | 72,390 | 71,500 | 71,900 | 8,893 |
| 2024/10/23 | 72,560 | 73,810 | 72,290 | 73,530 | 12,583 |
| 2024/10/22 | 70,200 | 71,900 | 69,900 | 71,460 | 9,764 |
| 2024/10/21 | 69,950 | 70,010 | 69,380 | 69,820 | 6,880 |
| 2024/10/18 | 68,810 | 69,600 | 68,300 | 69,570 | 8,028 |
| 2024/10/17 | 67,390 | 67,830 | 66,400 | 67,810 | 6,302 |
| 2024/10/16 | 66,000 | 66,960 | 65,500 | 66,940 | 2,497 |
| 2024/10/15 | 65,120 | 65,500 | 64,990 | 65,500 | 3,541 |
| 2024/10/11 | 63,540 | 64,500 | 63,540 | 64,440 | 2,958 |
| 2024/10/10 | 63,010 | 63,400 | 62,690 | 63,160 | 2,302 |
| 2024/10/09 | 63,490 | 63,710 | 62,760 | 63,480 | 2,028 |
| 2024/10/08 | 63,800 | 64,300 | 63,290 | 64,210 | 2,767 |
| 2024/10/07 | 64,300 | 64,350 | 63,740 | 64,130 | 4,196 |
| 2024/10/04 | 63,010 | 63,380 | 62,800 | 63,130 | 1,826 |
| 2024/10/03 | 63,120 | 63,390 | 62,530 | 62,700 | 3,805 |
| 2024/10/02 | 61,300 | 61,400 | 60,910 | 61,290 | 1,750 |
| 2024/10/01 | 60,190 | 61,290 | 60,090 | 61,290 | 1,508 |
| 2024/09/30 | 61,000 | 61,230 | 58,970 | 59,870 | 4,744 |
| 2024/09/27 | 62,500 | 63,400 | 62,330 | 62,760 | 13,444 |
| 2024/09/26 | 61,400 | 62,060 | 61,360 | 61,860 | 5,619 |
| 2024/09/25 | 60,370 | 60,800 | 60,100 | 60,400 | 3,519 |
| 2024/09/24 | 59,280 | 60,320 | 59,090 | 59,700 | 6,787 |
| 2024/09/20 | 57,420 | 57,440 | 56,460 | 56,860 | 1,822 |
| 2024/09/19 | 55,740 | 56,500 | 55,730 | 56,280 | 1,809 |
| 2024/09/18 | 55,760 | 55,790 | 55,060 | 55,060 | 1,181 |
| 2024/09/17 | 55,280 | 55,300 | 54,800 | 54,940 | 1,809 |
| 2024/09/13 | 55,150 | 55,160 | 54,590 | 54,740 | 2,377 |
| 2024/09/12 | 53,710 | 54,480 | 53,630 | 54,160 | 1,862 |
| 2024/09/11 | 53,760 | 54,000 | 52,700 | 53,010 | 2,162 |
| 2024/09/10 | 54,000 | 54,090 | 53,590 | 53,760 | 1,188 |
| 2024/09/09 | 52,930 | 53,530 | 52,860 | 52,900 | 3,138 |
| 2024/09/06 | 54,490 | 54,830 | 53,930 | 53,990 | 1,345 |
| 2024/09/05 | 53,660 | 53,990 | 53,500 | 53,900 | 1,935 |
| 2024/09/04 | 54,990 | 55,300 | 54,800 | 55,070 | 1,949 |
| 2024/09/03 | 56,320 | 56,650 | 55,780 | 55,920 | 1,840 |
| 2024/09/02 | 56,810 | 56,810 | 55,690 | 56,000 | 1,380 |
| 2024/08/30 | 56,300 | 56,300 | 55,720 | 56,120 | 937 |
| 2024/08/29 | 55,270 | 56,310 | 55,220 | 56,200 | 1,632 |
| 2024/08/28 | 55,960 | 55,970 | 55,300 | 55,410 | 576 |
| 2024/08/27 | 55,570 | 55,970 | 55,400 | 55,870 | 1,075 |
| 2024/08/26 | 55,150 | 55,470 | 54,730 | 55,120 | 2,193 |
| 2024/08/23 | 56,090 | 56,120 | 55,270 | 55,820 | 1,696 |
| 2024/08/22 | 56,560 | 56,810 | 55,800 | 56,160 | 2,131 |
| 2024/08/21 | 56,490 | 56,990 | 56,450 | 56,990 | 2,082 |
| 2024/08/20 | 57,290 | 57,300 | 56,440 | 57,170 | 2,711 |
| 2024/08/19 | 58,010 | 58,250 | 56,130 | 56,290 | 3,788 |
| 2024/08/16 | 56,570 | 56,700 | 56,160 | 56,370 | 2,256 |
| 2024/08/15 | 55,220 | 55,490 | 54,760 | 55,250 | 1,112 |
| 2024/08/14 | 55,770 | 55,940 | 54,850 | 55,520 | 2,254 |
| 2024/08/13 | 55,600 | 55,970 | 55,370 | 55,970 | 3,576 |
| 2024/08/09 | 53,940 | 53,950 | 52,850 | 52,850 | 2,696 |
| 2024/08/08 | 51,000 | 51,920 | 50,650 | 51,350 | 1,797 |
| 2024/08/07 | 49,700 | 52,730 | 49,700 | 51,990 | 5,803 |
| 2024/08/06 | 51,480 | 52,520 | 50,700 | 51,550 | 5,085 |
| 2024/08/05 | 53,940 | 53,940 | 47,750 | 50,560 | 11,514 |
| 2024/08/02 | 56,490 | 57,850 | 56,350 | 57,750 | 3,726 |
| 2024/08/01 | 57,570 | 57,770 | 56,550 | 57,600 | 3,615 |
| 2024/07/31 | 58,080 | 59,350 | 57,510 | 59,180 | 4,221 |
| 2024/07/30 | 57,540 | 58,550 | 57,010 | 58,530 | 1,545 |
| 2024/07/29 | 57,900 | 58,960 | 57,350 | 58,090 | 5,161 |
| 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 |