NEXT NOTES 金先物 ベア ETN(2037)の株価時系列情報
NEXT NOTES 金先物 ベア ETN(2037)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 |
|---|---|---|---|---|---|
| 2026/03/06 | 1,118 | 1,120 | 1,105 | 1,108 | 6,369 |
| 2026/03/05 | 1,094 | 1,110 | 1,091 | 1,110 | 4,168 |
| 2026/03/04 | 1,101 | 1,117 | 1,083 | 1,087 | 20,537 |
| 2026/03/03 | 1,074 | 1,081 | 1,060 | 1,074 | 12,397 |
| 2026/03/02 | 1,096 | 1,096 | 1,065 | 1,074 | 22,424 |
| 2026/02/27 | 1,110 | 1,118 | 1,106 | 1,106 | 3,828 |
| 2026/02/26 | 1,109 | 1,117 | 1,109 | 1,111 | 2,827 |
| 2026/02/25 | 1,124 | 1,135 | 1,106 | 1,114 | 6,894 |
| 2026/02/24 | 1,107 | 1,125 | 1,107 | 1,124 | 8,614 |
| 2026/02/20 | 1,160 | 1,163 | 1,147 | 1,155 | 6,443 |
| 2026/02/19 | 1,168 | 1,174 | 1,156 | 1,156 | 10,707 |
| 2026/02/18 | 1,219 | 1,219 | 1,183 | 1,185 | 14,935 |
| 2026/02/17 | 1,180 | 1,209 | 1,176 | 1,202 | 12,466 |
| 2026/02/16 | 1,170 | 1,191 | 1,164 | 1,180 | 14,689 |
| 2026/02/13 | 1,202 | 1,210 | 1,173 | 1,191 | 18,485 |
| 2026/02/12 | 1,155 | 1,167 | 1,153 | 1,158 | 7,424 |
| 2026/02/10 | 1,144 | 1,177 | 1,138 | 1,154 | 30,519 |
| 2026/02/09 | 1,145 | 1,158 | 1,133 | 1,141 | 32,373 |
| 2026/02/06 | 1,248 | 1,320 | 1,157 | 1,186 | 164,136 |
| 2026/02/05 | 1,144 | 1,200 | 1,142 | 1,163 | 86,028 |
| 2026/02/04 | 1,171 | 1,175 | 1,135 | 1,149 | 32,977 |
| 2026/02/03 | 1,200 | 1,248 | 1,158 | 1,200 | 192,739 |
| 2026/02/02 | 1,276 | 1,450 | 1,225 | 1,450 | 280,342 |
| 2026/01/30 | 1,137 | 1,188 | 1,116 | 1,167 | 52,176 |
| 2026/01/29 | 1,159 | 1,159 | 1,111 | 1,114 | 23,646 |
| 2026/01/28 | 1,206 | 1,207 | 1,180 | 1,189 | 14,124 |
| 2026/01/27 | 1,214 | 1,214 | 1,200 | 1,200 | 3,641 |
| 2026/01/26 | 1,185 | 1,212 | 1,185 | 1,200 | 18,585 |
| 2026/01/23 | 1,194 | 1,208 | 1,185 | 1,208 | 9,305 |
| 2026/01/22 | 1,256 | 1,256 | 1,220 | 1,220 | 10,442 |
| 2026/01/21 | 1,250 | 1,264 | 1,231 | 1,241 | 17,944 |
| 2026/01/20 | 1,283 | 1,285 | 1,266 | 1,266 | 1,830 |
| 2026/01/19 | 1,298 | 1,298 | 1,275 | 1,279 | 2,306 |
| 2026/01/16 | 1,282 | 1,297 | 1,280 | 1,287 | 2,381 |
| 2026/01/15 | 1,283 | 1,301 | 1,283 | 1,292 | 7,129 |
| 2026/01/14 | 1,310 | 1,310 | 1,270 | 1,275 | 5,037 |
| 2026/01/13 | 1,316 | 1,329 | 1,258 | 1,307 | 15,086 |
| 2026/01/09 | 1,372 | 1,378 | 1,352 | 1,359 | 16,069 |
| 2026/01/08 | 1,368 | 1,397 | 1,359 | 1,395 | 11,712 |
| 2026/01/07 | 1,350 | 1,370 | 1,350 | 1,369 | 3,692 |
| 2026/01/06 | 1,369 | 1,370 | 1,357 | 1,358 | 5,051 |
| 2026/01/05 | 1,385 | 1,385 | 1,363 | 1,364 | 4,175 |
| 2025/12/30 | 1,405 | 1,405 | 1,386 | 1,399 | 13,683 |
| 2025/12/29 | 1,346 | 1,375 | 1,346 | 1,358 | 5,013 |
| 2025/12/26 | 1,363 | 1,365 | 1,346 | 1,355 | 4,754 |
| 2025/12/25 | 1,362 | 1,377 | 1,361 | 1,364 | 2,205 |
| 2025/12/24 | 1,360 | 1,360 | 1,355 | 1,360 | 2,049 |
| 2025/12/23 | 1,364 | 1,377 | 1,364 | 1,366 | 4,690 |
| 2025/12/22 | 1,398 | 1,398 | 1,380 | 1,388 | 7,001 |
| 2025/12/19 | 1,413 | 1,423 | 1,413 | 1,413 | 1,574 |
| 2025/12/18 | 1,413 | 1,420 | 1,412 | 1,412 | 6,853 |
| 2025/12/17 | 1,437 | 1,437 | 1,419 | 1,422 | 2,086 |
| 2025/12/16 | 1,426 | 1,443 | 1,426 | 1,440 | 18,683 |
| 2025/12/15 | 1,433 | 1,433 | 1,417 | 1,424 | 9,288 |
| 2025/12/12 | 1,436 | 1,445 | 1,433 | 1,433 | 1,817 |
| 2025/12/11 | 1,456 | 1,456 | 1,444 | 1,454 | 5,740 |
| 2025/12/10 | 1,457 | 1,459 | 1,448 | 1,448 | 5,379 |
| 2025/12/09 | 1,460 | 1,472 | 1,460 | 1,471 | 3,262 |
| 2025/12/08 | 1,472 | 1,479 | 1,458 | 1,458 | 881 |
| 2025/12/05 | 1,472 | 1,475 | 1,464 | 1,472 | 1,374 |
| 2025/12/04 | 1,465 | 1,475 | 1,463 | 1,472 | 2,669 |
| 2025/12/03 | 1,461 | 1,473 | 1,460 | 1,463 | 1,205 |
| 2025/12/02 | 1,465 | 1,470 | 1,460 | 1,464 | 1,455 |
| 2025/12/01 | 1,460 | 1,472 | 1,451 | 1,465 | 3,906 |
| 2025/11/28 | 1,470 | 1,479 | 1,460 | 1,460 | 1,990 |
| 2025/11/27 | 1,468 | 1,487 | 1,468 | 1,472 | 1,535 |
| 2025/11/26 | 1,484 | 1,494 | 1,471 | 1,471 | 1,361 |
| 2025/11/25 | 1,498 | 1,498 | 1,477 | 1,477 | 2,039 |
| 2025/11/21 | 1,497 | 1,512 | 1,494 | 1,512 | 2,668 |
| 2025/11/20 | 1,485 | 1,525 | 1,485 | 1,495 | 16,772 |
| 2025/11/19 | 1,529 | 1,529 | 1,507 | 1,507 | 7,986 |
| 2025/11/18 | 1,529 | 1,550 | 1,525 | 1,541 | 9,488 |
| 2025/11/17 | 1,508 | 1,541 | 1,508 | 1,541 | 8,805 |
| 2025/11/14 | 1,474 | 1,499 | 1,473 | 1,481 | 3,805 |
| 2025/11/13 | 1,499 | 1,499 | 1,462 | 1,462 | 23,131 |
| 2025/11/12 | 1,497 | 1,516 | 1,497 | 1,511 | 2,490 |
| 2025/11/11 | 1,505 | 1,520 | 1,497 | 1,517 | 26,800 |
| 2025/11/10 | 1,557 | 1,562 | 1,533 | 1,533 | 15,185 |
| 2025/11/07 | 1,605 | 1,605 | 1,567 | 1,588 | 5,896 |
| 2025/11/06 | 1,574 | 1,594 | 1,570 | 1,594 | 9,040 |
| 2025/11/05 | 1,610 | 1,621 | 1,578 | 1,583 | 18,430 |
| 2025/11/04 | 1,557 | 1,583 | 1,556 | 1,581 | 9,543 |
| 2025/10/31 | 1,552 | 1,590 | 1,546 | 1,564 | 40,556 |
| 2025/10/30 | 1,597 | 1,622 | 1,586 | 1,592 | 34,892 |
| 2025/10/29 | 1,644 | 1,644 | 1,586 | 1,595 | 63,801 |
| 2025/10/28 | 1,590 | 1,642 | 1,578 | 1,640 | 73,207 |
| 2025/10/27 | 1,551 | 1,587 | 1,541 | 1,556 | 15,202 |
| 2025/10/24 | 1,543 | 1,574 | 1,528 | 1,550 | 40,890 |
| 2025/10/23 | 1,601 | 1,608 | 1,572 | 1,583 | 35,701 |
| 2025/10/22 | 1,655 | 1,784 | 1,584 | 1,600 | 68,000 |
| 2025/10/21 | 1,497 | 1,548 | 1,464 | 1,548 | 21,579 |
| 2025/10/20 | 1,475 | 1,580 | 1,471 | 1,553 | 44,561 |
| 2025/10/17 | 1,480 | 1,533 | 1,450 | 1,500 | 37,975 |
| 2025/10/16 | 1,534 | 1,534 | 1,498 | 1,519 | 17,242 |
| 2025/10/15 | 1,536 | 1,553 | 1,524 | 1,548 | 9,899 |
| 2025/10/14 | 1,538 | 1,590 | 1,536 | 1,569 | 19,097 |
| 2025/10/10 | 1,596 | 1,633 | 1,584 | 1,623 | 8,837 |
| 2025/10/09 | 1,613 | 1,614 | 1,573 | 1,580 | 11,306 |
| 2025/10/08 | 1,630 | 1,640 | 1,596 | 1,630 | 17,212 |
| 2025/10/07 | 1,660 | 1,660 | 1,640 | 1,640 | 4,583 |
| 2025/10/06 | 1,697 | 1,697 | 1,666 | 1,670 | 2,543 |
| 2025/10/03 | 1,729 | 1,735 | 1,720 | 1,730 | 434 |
| 2025/10/02 | 1,733 | 1,740 | 1,720 | 1,720 | 1,237 |
| 2025/10/01 | 1,718 | 1,734 | 1,688 | 1,734 | 3,060 |
| 2025/09/30 | 1,720 | 1,720 | 1,701 | 1,718 | 1,250 |
| 2025/09/29 | 1,763 | 1,763 | 1,720 | 1,720 | 2,469 |
| 2025/09/26 | 1,748 | 1,756 | 1,736 | 1,754 | 1,347 |
| 2025/09/25 | 1,760 | 1,776 | 1,748 | 1,751 | 1,634 |
| 2025/09/24 | 1,755 | 1,773 | 1,675 | 1,757 | 11,872 |
| 2025/09/22 | 1,810 | 1,810 | 1,717 | 1,775 | 10,014 |
| 2025/09/19 | 1,843 | 1,844 | 1,807 | 1,821 | 9,896 |
| 2025/09/18 | 1,821 | 1,844 | 1,810 | 1,844 | 2,879 |
| 2025/09/17 | 1,804 | 1,831 | 1,804 | 1,820 | 872 |
| 2025/09/16 | 1,799 | 1,818 | 1,799 | 1,818 | 3,035 |
| 2025/09/12 | 1,823 | 1,842 | 1,823 | 1,826 | 2,529 |
| 2025/09/11 | 1,822 | 1,842 | 1,816 | 1,842 | 708 |
| 2025/09/10 | 1,822 | 1,848 | 1,818 | 1,823 | 2,170 |
| 2025/09/09 | 1,822 | 1,845 | 1,822 | 1,843 | 5,614 |
| 2025/09/08 | 1,832 | 1,855 | 1,829 | 1,845 | 4,005 |
| 2025/09/05 | 1,876 | 1,888 | 1,864 | 1,870 | 4,860 |
| 2025/09/04 | 1,885 | 1,904 | 1,870 | 1,887 | 5,770 |
| 2025/09/03 | 1,896 | 1,896 | 1,859 | 1,885 | 3,552 |
| 2025/09/02 | 1,922 | 1,943 | 1,920 | 1,920 | 2,845 |
| 2025/09/01 | 1,946 | 1,955 | 1,915 | 1,943 | 3,320 |
| 2025/08/29 | 1,951 | 1,962 | 1,951 | 1,962 | 239 |
| 2025/08/28 | 1,953 | 1,967 | 1,949 | 1,966 | 392 |
| 2025/08/27 | 1,948 | 1,969 | 1,948 | 1,952 | 1,956 |
| 2025/08/26 | 1,964 | 1,977 | 1,964 | 1,965 | 118 |
| 2025/08/25 | 1,964 | 1,981 | 1,959 | 1,980 | 5,775 |
| 2025/08/22 | 1,971 | 1,987 | 1,966 | 1,981 | 336 |
| 2025/08/21 | 1,995 | 1,995 | 1,977 | 1,990 | 203 |
| 2025/08/20 | 2,000 | 2,000 | 1,990 | 1,990 | 448 |
| 2025/08/19 | 1,991 | 1,994 | 1,991 | 1,994 | 55 |
| 2025/08/18 | 2,000 | 2,000 | 1,978 | 1,990 | 334 |
| 2025/08/15 | 1,996 | 1,996 | 1,979 | 1,979 | 1,016 |
| 2025/08/14 | 1,972 | 1,996 | 1,970 | 1,996 | 384 |
| 2025/08/13 | 1,969 | 1,986 | 1,969 | 1,986 | 236 |
| 2025/08/12 | 1,980 | 1,980 | 1,959 | 1,962 | 2,335 |
| 2025/08/08 | 1,965 | 1,980 | 1,965 | 1,980 | 877 |
| 2025/08/07 | 1,979 | 1,979 | 1,962 | 1,967 | 57 |
| 2025/08/06 | 1,982 | 1,982 | 1,956 | 1,963 | 1,050 |
| 2025/08/05 | 1,990 | 1,990 | 1,967 | 1,975 | 245 |
| 2025/08/04 | 2,016 | 2,016 | 1,974 | 1,991 | 431 |
| 2025/08/01 | 1,994 | 1,994 | 1,967 | 1,980 | 824 |
| 2025/07/31 | 2,015 | 2,031 | 1,989 | 2,000 | 2,378 |
| 2025/07/30 | 1,993 | 2,004 | 1,987 | 2,003 | 228 |
| 2025/07/29 | 1,993 | 2,001 | 1,993 | 1,997 | 4,942 |
| 2025/07/28 | 1,990 | 1,993 | 1,982 | 1,992 | 1,163 |
| 2025/07/25 | 1,994 | 1,994 | 1,965 | 1,987 | 2,573 |
| 2025/07/24 | 1,966 | 1,994 | 1,966 | 1,994 | 2,210 |
| 2025/07/23 | 1,967 | 1,969 | 1,955 | 1,961 | 908 |
| 2025/07/22 | 1,967 | 1,978 | 1,967 | 1,968 | 1,500 |
| 2025/07/18 | 1,969 | 2,009 | 1,969 | 1,995 | 1,244 |
| 2025/07/17 | 1,999 | 2,007 | 1,966 | 1,990 | 769 |
| 2025/07/16 | 1,978 | 1,978 | 1,969 | 1,978 | 3,621 |
| 2025/07/15 | 1,995 | 1,995 | 1,976 | 1,978 | 556 |
| 2025/07/14 | 1,997 | 1,997 | 1,973 | 1,996 | 1,219 |
| 2025/07/11 | 2,025 | 2,040 | 1,996 | 2,011 | 1,551 |
| 2025/07/10 | 2,050 | 2,050 | 2,029 | 2,041 | 176 |
| 2025/07/09 | 2,040 | 2,050 | 2,011 | 2,050 | 1,678 |
| 2025/07/08 | 2,035 | 2,035 | 2,016 | 2,017 | 603 |
| 2025/07/07 | 2,054 | 2,054 | 2,040 | 2,053 | 372 |
| 2025/07/04 | 2,025 | 2,052 | 2,023 | 2,025 | 659 |
| 2025/07/03 | 2,034 | 2,051 | 2,032 | 2,040 | 663 |
| 2025/07/02 | 2,041 | 2,055 | 2,035 | 2,035 | 738 |
| 2025/07/01 | 2,073 | 2,073 | 2,044 | 2,046 | 1,620 |
| 2025/06/30 | 2,071 | 2,110 | 2,066 | 2,080 | 5,742 |
| 2025/06/27 | 2,038 | 2,077 | 2,037 | 2,077 | 705 |
| 2025/06/26 | 2,058 | 2,058 | 2,026 | 2,048 | 1,270 |
| 2025/06/25 | 2,055 | 2,063 | 2,040 | 2,058 | 1,099 |
| 2025/06/24 | 2,020 | 2,049 | 2,020 | 2,048 | 516 |
| 2025/06/23 | 2,028 | 2,030 | 2,017 | 2,017 | 3,292 |
| 2025/06/20 | 2,044 | 2,057 | 2,024 | 2,056 | 1,290 |
| 2025/06/19 | 2,022 | 2,033 | 2,020 | 2,033 | 575 |
| 2025/06/18 | 2,020 | 2,029 | 1,991 | 2,022 | 371 |
| 2025/06/17 | 2,030 | 2,032 | 2,002 | 2,024 | 563 |
| 2025/06/16 | 1,992 | 2,032 | 1,991 | 2,032 | 1,106 |
| 2025/06/13 | 2,022 | 2,033 | 1,995 | 2,012 | 2,212 |
| 2025/06/12 | 2,022 | 2,035 | 2,022 | 2,034 | 290 |
| 2025/06/11 | 2,039 | 2,047 | 2,030 | 2,037 | 701 |
| 2025/06/10 | 2,063 | 2,069 | 2,039 | 2,045 | 1,429 |
| 2025/06/09 | 2,065 | 2,068 | 2,050 | 2,067 | 814 |
| 2025/06/06 | 2,053 | 2,053 | 2,031 | 2,035 | 73 |
| 2025/06/05 | 2,056 | 2,056 | 2,044 | 2,054 | 207 |
| 2025/06/04 | 2,054 | 2,060 | 2,026 | 2,040 | 931 |
| 2025/06/03 | 2,044 | 2,060 | 2,044 | 2,057 | 571 |
| 2025/06/02 | 2,085 | 2,088 | 2,058 | 2,065 | 2,246 |
| 2025/05/30 | 2,061 | 2,116 | 2,054 | 2,088 | 16,939 |
| 2025/05/29 | 2,087 | 2,087 | 2,059 | 2,059 | 3,235 |
| 2025/05/28 | 2,097 | 2,097 | 2,068 | 2,073 | 885 |
| 2025/05/27 | 2,065 | 2,081 | 2,057 | 2,080 | 838 |
| 2025/05/26 | 2,054 | 2,067 | 2,053 | 2,053 | 734 |
| 2025/05/23 | 2,063 | 2,081 | 2,060 | 2,067 | 2,253 |
| 2025/05/22 | 2,079 | 2,079 | 2,049 | 2,058 | 2,516 |
| 2025/05/21 | 2,107 | 2,107 | 2,069 | 2,074 | 3,524 |
| 2025/05/20 | 2,098 | 2,139 | 2,094 | 2,139 | 3,911 |
| 2025/05/19 | 2,090 | 2,130 | 2,089 | 2,095 | 3,268 |
| 2025/05/16 | 2,109 | 2,125 | 2,089 | 2,119 | 4,688 |
| 2025/05/15 | 2,128 | 2,165 | 2,118 | 2,145 | 4,826 |
| 2025/05/14 | 2,061 | 2,118 | 2,061 | 2,069 | 2,085 |