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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/31 | 97,680 | 98,060 | 97,420 | 98,000 | 4,641 |
| 2025/07/30 | 98,890 | 99,100 | 98,200 | 98,350 | 3,770 |
| 2025/07/29 | 98,380 | 98,500 | 97,950 | 98,400 | 5,860 |
| 2025/07/28 | 98,620 | 99,490 | 98,000 | 99,490 | 4,337 |
| 2025/07/25 | 98,820 | 99,950 | 98,500 | 98,930 | 4,795 |
| 2025/07/24 | 99,860 | 100,150 | 98,300 | 98,820 | 11,948 |
| 2025/07/23 | 102,000 | 102,350 | 100,850 | 101,400 | 6,918 |
| 2025/07/22 | 100,000 | 100,700 | 99,990 | 100,550 | 7,767 |
| 2025/07/18 | 98,800 | 99,000 | 98,800 | 98,980 | 2,290 |
| 2025/07/17 | 99,250 | 99,400 | 98,590 | 98,800 | 2,681 |
| 2025/07/16 | 98,840 | 99,380 | 98,010 | 99,250 | 6,175 |
| 2025/07/15 | 98,230 | 99,100 | 98,000 | 99,060 | 4,964 |
| 2025/07/14 | 98,500 | 99,000 | 97,720 | 98,230 | 7,405 |
| 2025/07/11 | 95,590 | 96,880 | 95,170 | 96,760 | 6,496 |
| 2025/07/10 | 94,780 | 95,440 | 94,750 | 95,150 | 2,660 |
| 2025/07/09 | 95,700 | 95,700 | 94,620 | 94,990 | 3,003 |
| 2025/07/08 | 95,340 | 95,750 | 95,010 | 95,710 | 5,782 |
| 2025/07/07 | 94,250 | 94,250 | 91,550 | 93,990 | 4,043 |
| 2025/07/04 | 94,480 | 94,480 | 93,890 | 94,410 | 2,513 |
| 2025/07/03 | 94,190 | 94,810 | 93,600 | 94,780 | 3,811 |
| 2025/07/02 | 93,420 | 93,690 | 93,000 | 93,690 | 4,580 |
| 2025/07/01 | 92,530 | 93,170 | 92,000 | 93,100 | 6,357 |
| 2025/06/30 | 90,690 | 91,330 | 90,500 | 91,330 | 10,897 |
| 2025/06/27 | 94,070 | 94,080 | 91,170 | 92,130 | 10,845 |
| 2025/06/26 | 95,540 | 95,540 | 94,500 | 95,000 | 4,212 |
| 2025/06/25 | 94,820 | 95,410 | 94,500 | 95,400 | 5,315 |
| 2025/06/24 | 95,580 | 96,790 | 94,880 | 94,940 | 10,277 |
| 2025/06/23 | 98,100 | 98,540 | 97,410 | 98,540 | 6,127 |
| 2025/06/20 | 97,200 | 97,430 | 96,210 | 96,340 | 3,273 |
| 2025/06/19 | 97,700 | 97,740 | 96,120 | 96,690 | 5,849 |
| 2025/06/18 | 97,640 | 98,490 | 97,200 | 98,180 | 4,361 |
| 2025/06/17 | 97,090 | 98,500 | 97,060 | 97,750 | 4,772 |
| 2025/06/16 | 99,500 | 100,250 | 97,500 | 97,610 | 9,948 |
| 2025/06/13 | 96,000 | 98,280 | 95,510 | 97,360 | 11,760 |
| 2025/06/12 | 94,900 | 95,570 | 94,900 | 95,110 | 3,068 |
| 2025/06/11 | 93,630 | 94,850 | 93,510 | 94,640 | 3,790 |
| 2025/06/10 | 93,440 | 93,690 | 93,030 | 93,420 | 2,252 |
| 2025/06/09 | 93,060 | 93,960 | 92,380 | 93,350 | 7,743 |
| 2025/06/06 | 94,550 | 95,400 | 94,320 | 94,850 | 3,715 |
| 2025/06/05 | 94,490 | 94,700 | 94,010 | 94,090 | 1,778 |
| 2025/06/04 | 94,000 | 94,720 | 93,800 | 94,360 | 4,026 |
| 2025/06/03 | 93,660 | 94,320 | 92,950 | 93,410 | 7,130 |
| 2025/06/02 | 91,910 | 92,470 | 91,120 | 92,470 | 2,339 |
| 2025/05/30 | 91,970 | 92,480 | 91,400 | 91,580 | 3,450 |
| 2025/05/29 | 91,690 | 92,440 | 91,310 | 91,900 | 4,140 |
| 2025/05/28 | 91,900 | 92,500 | 91,500 | 92,420 | 4,195 |
| 2025/05/27 | 92,900 | 92,900 | 91,580 | 91,700 | 2,854 |
| 2025/05/26 | 92,390 | 92,900 | 91,830 | 92,020 | 3,295 |
| 2025/05/23 | 91,850 | 92,520 | 91,160 | 92,030 | 4,258 |
| 2025/05/22 | 92,560 | 93,450 | 92,000 | 92,700 | 5,955 |
| 2025/05/21 | 91,430 | 92,300 | 91,110 | 92,300 | 7,922 |
| 2025/05/20 | 89,480 | 89,610 | 87,530 | 87,980 | 5,544 |
| 2025/05/19 | 89,860 | 91,000 | 88,980 | 89,870 | 7,090 |
| 2025/05/16 | 90,820 | 90,830 | 87,850 | 89,600 | 11,835 |
| 2025/05/15 | 89,350 | 89,500 | 84,950 | 87,190 | 19,043 |
| 2025/05/14 | 93,160 | 93,620 | 91,000 | 91,790 | 5,792 |
| 2025/05/13 | 92,810 | 94,140 | 91,760 | 93,890 | 6,942 |
| 2025/05/12 | 93,480 | 93,880 | 92,020 | 92,850 | 5,525 |
| 2025/05/09 | 95,290 | 95,750 | 92,900 | 94,920 | 5,974 |
| 2025/05/08 | 95,460 | 97,790 | 93,810 | 94,750 | 7,923 |
| 2025/05/07 | 95,900 | 95,900 | 93,740 | 95,450 | 10,511 |
| 2025/05/02 | 90,110 | 91,600 | 89,860 | 91,400 | 5,662 |
| 2025/05/01 | 89,330 | 89,950 | 87,560 | 89,420 | 7,744 |
| 2025/04/30 | 90,270 | 91,480 | 89,810 | 91,070 | 6,953 |
| 2025/04/28 | 91,370 | 92,500 | 89,590 | 90,670 | 6,670 |
| 2025/04/25 | 93,520 | 94,290 | 91,000 | 91,130 | 14,237 |
| 2025/04/24 | 91,060 | 94,800 | 91,000 | 92,020 | 14,626 |
| 2025/04/23 | 93,050 | 94,900 | 90,690 | 90,690 | 21,403 |
| 2025/04/22 | 95,370 | 98,370 | 95,100 | 98,110 | 18,038 |
| 2025/04/21 | 92,630 | 93,280 | 92,300 | 93,200 | 5,882 |
| 2025/04/18 | 91,980 | 92,890 | 91,350 | 92,600 | 8,773 |
| 2025/04/17 | 92,210 | 93,660 | 92,100 | 92,630 | 12,061 |
| 2025/04/16 | 88,350 | 90,180 | 88,260 | 90,180 | 8,021 |
| 2025/04/15 | 87,350 | 87,720 | 86,860 | 87,720 | 3,804 |
| 2025/04/14 | 87,800 | 88,040 | 86,580 | 87,500 | 5,092 |
| 2025/04/11 | 86,790 | 87,800 | 85,630 | 87,320 | 9,491 |
| 2025/04/10 | 85,000 | 86,680 | 83,650 | 86,440 | 13,223 |
| 2025/04/09 | 80,490 | 80,490 | 77,180 | 78,830 | 9,278 |
| 2025/04/08 | 80,320 | 81,990 | 80,000 | 81,990 | 10,143 |
| 2025/04/07 | 76,820 | 82,790 | 76,230 | 78,620 | 16,895 |
| 2025/04/04 | 85,150 | 85,720 | 83,010 | 84,900 | 13,386 |
| 2025/04/03 | 90,880 | 90,970 | 86,010 | 87,900 | 11,315 |
| 2025/04/02 | 90,000 | 90,980 | 89,500 | 90,160 | 9,162 |
| 2025/04/01 | 90,740 | 91,990 | 90,280 | 90,980 | 11,942 |
| 2025/03/31 | 88,850 | 89,180 | 86,900 | 88,950 | 11,252 |
| 2025/03/28 | 86,900 | 88,850 | 86,880 | 88,850 | 10,137 |
| 2025/03/27 | 85,270 | 85,370 | 84,700 | 85,370 | 2,687 |
| 2025/03/26 | 85,210 | 85,300 | 84,500 | 84,900 | 2,674 |
| 2025/03/25 | 84,400 | 85,370 | 84,280 | 85,260 | 4,228 |
| 2025/03/24 | 84,050 | 84,380 | 83,750 | 84,220 | 4,558 |
| 2025/03/21 | 85,110 | 85,390 | 84,080 | 84,450 | 6,083 |
| 2025/03/19 | 84,470 | 85,670 | 84,090 | 85,670 | 6,433 |
| 2025/03/18 | 82,150 | 84,000 | 82,110 | 83,530 | 6,343 |
| 2025/03/17 | 81,940 | 81,940 | 81,340 | 81,570 | 5,223 |
| 2025/03/14 | 80,400 | 81,730 | 80,310 | 81,450 | 5,379 |
| 2025/03/13 | 78,770 | 79,230 | 78,200 | 78,350 | 3,382 |
| 2025/03/12 | 76,390 | 77,250 | 76,310 | 77,240 | 2,638 |
| 2025/03/11 | 74,660 | 75,200 | 73,700 | 74,950 | 6,017 |
| 2025/03/10 | 77,060 | 77,070 | 76,380 | 76,650 | 1,643 |
| 2025/03/07 | 76,950 | 77,240 | 76,010 | 76,450 | 4,004 |
| 2025/03/06 | 78,660 | 79,100 | 78,190 | 78,420 | 4,151 |
| 2025/03/05 | 79,000 | 79,440 | 78,150 | 79,320 | 5,935 |
| 2025/03/04 | 77,740 | 77,970 | 76,370 | 77,480 | 4,357 |
| 2025/03/03 | 77,970 | 77,980 | 76,560 | 77,320 | 8,900 |
| 2025/02/28 | 76,270 | 76,600 | 75,020 | 75,590 | 8,014 |
| 2025/02/27 | 77,950 | 78,430 | 76,500 | 77,330 | 3,990 |
| 2025/02/26 | 78,770 | 79,140 | 77,840 | 78,440 | 6,786 |
| 2025/02/25 | 81,350 | 81,350 | 79,820 | 80,270 | 5,419 |
| 2025/02/21 | 81,130 | 81,300 | 80,470 | 80,950 | 4,642 |
| 2025/02/20 | 81,570 | 81,910 | 80,900 | 81,180 | 13,184 |
| 2025/02/19 | 82,600 | 83,010 | 82,010 | 82,470 | 5,363 |
| 2025/02/18 | 80,560 | 81,760 | 80,260 | 81,670 | 4,714 |
| 2025/02/17 | 80,260 | 81,250 | 79,930 | 80,170 | 10,320 |
| 2025/02/14 | 83,620 | 83,640 | 82,800 | 83,260 | 5,910 |
| 2025/02/13 | 83,120 | 84,300 | 82,630 | 83,410 | 7,942 |
| 2025/02/12 | 81,460 | 81,800 | 81,010 | 81,620 | 7,564 |
| 2025/02/10 | 79,530 | 80,080 | 79,000 | 80,080 | 3,815 |
| 2025/02/07 | 78,170 | 79,190 | 78,010 | 78,920 | 5,669 |
| 2025/02/06 | 79,710 | 79,770 | 79,000 | 79,670 | 5,096 |
| 2025/02/05 | 79,940 | 80,170 | 79,120 | 80,000 | 8,185 |
| 2025/02/04 | 78,330 | 79,590 | 78,260 | 79,490 | 4,059 |
| 2025/02/03 | 78,000 | 78,400 | 77,230 | 77,820 | 4,989 |
| 2025/01/31 | 76,870 | 77,140 | 76,430 | 77,140 | 3,205 |
| 2025/01/30 | 76,590 | 76,600 | 75,850 | 75,900 | 1,984 |
| 2025/01/29 | 76,970 | 77,110 | 76,120 | 76,180 | 3,076 |
| 2025/01/28 | 75,470 | 76,330 | 75,210 | 75,990 | 3,101 |
| 2025/01/27 | 77,180 | 77,190 | 76,410 | 76,750 | 2,179 |
| 2025/01/24 | 76,270 | 77,000 | 76,100 | 76,800 | 3,778 |
| 2025/01/23 | 76,870 | 76,870 | 75,960 | 76,270 | 3,670 |
| 2025/01/22 | 74,690 | 75,700 | 74,420 | 75,370 | 3,990 |
| 2025/01/21 | 73,010 | 73,670 | 72,720 | 73,650 | 1,823 |
| 2025/01/20 | 73,070 | 73,450 | 72,500 | 73,410 | 3,002 |
| 2025/01/17 | 73,400 | 73,670 | 72,900 | 73,140 | 3,277 |
| 2025/01/16 | 74,190 | 74,190 | 72,630 | 73,020 | 4,645 |
| 2025/01/15 | 73,960 | 74,250 | 73,710 | 74,250 | 2,006 |
| 2025/01/14 | 72,700 | 73,960 | 72,400 | 73,960 | 6,025 |
| 2025/01/10 | 73,270 | 73,880 | 73,250 | 73,870 | 3,194 |
| 2025/01/09 | 72,960 | 73,250 | 72,650 | 73,250 | 3,687 |
| 2025/01/08 | 72,420 | 72,420 | 72,070 | 72,200 | 2,322 |
| 2025/01/07 | 71,250 | 72,000 | 71,250 | 71,710 | 3,872 |
| 2025/01/06 | 71,350 | 72,000 | 71,170 | 71,300 | 3,330 |