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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/13 | 2,075 | 2,090 | 2,057 | 2,064 | 15,209 |
| 2025/05/12 | 2,054 | 2,096 | 2,051 | 2,082 | 7,729 |
| 2025/05/09 | 2,056 | 2,062 | 2,032 | 2,034 | 2,754 |
| 2025/05/08 | 2,028 | 2,051 | 2,018 | 2,038 | 1,812 |
| 2025/05/07 | 2,035 | 2,060 | 2,025 | 2,027 | 4,350 |
| 2025/05/02 | 2,099 | 2,111 | 2,069 | 2,078 | 28,807 |
| 2025/05/01 | 2,127 | 2,159 | 2,114 | 2,117 | 5,404 |
| 2025/04/30 | 2,099 | 2,137 | 2,087 | 2,105 | 10,149 |
| 2025/04/28 | 2,118 | 2,139 | 2,090 | 2,128 | 12,920 |
| 2025/04/25 | 2,103 | 2,192 | 2,067 | 2,124 | 14,568 |
| 2025/04/24 | 2,118 | 2,123 | 2,063 | 2,118 | 7,727 |
| 2025/04/23 | 2,116 | 2,137 | 2,059 | 2,101 | 18,254 |
| 2025/04/22 | 2,085 | 2,094 | 2,050 | 2,066 | 4,048 |
| 2025/04/21 | 2,123 | 2,123 | 2,081 | 2,113 | 4,142 |
| 2025/04/18 | 2,135 | 2,135 | 2,110 | 2,123 | 9,242 |
| 2025/04/17 | 2,119 | 2,128 | 2,100 | 2,120 | 3,872 |
| 2025/04/16 | 2,168 | 2,168 | 2,138 | 2,140 | 829 |
| 2025/04/15 | 2,190 | 2,191 | 2,156 | 2,185 | 905 |
| 2025/04/14 | 2,177 | 2,189 | 2,155 | 2,185 | 982 |
| 2025/04/11 | 2,159 | 2,195 | 2,159 | 2,189 | 1,449 |
| 2025/04/10 | 2,182 | 2,201 | 2,164 | 2,179 | 2,943 |
| 2025/04/09 | 2,289 | 2,310 | 2,269 | 2,272 | 2,342 |
| 2025/04/08 | 2,293 | 2,295 | 2,236 | 2,250 | 10,784 |
| 2025/04/07 | 2,299 | 2,368 | 2,224 | 2,300 | 13,868 |
| 2025/04/04 | 2,219 | 2,238 | 2,179 | 2,186 | 6,229 |
| 2025/04/03 | 2,130 | 2,200 | 2,119 | 2,200 | 4,901 |
| 2025/04/02 | 2,170 | 2,170 | 2,155 | 2,165 | 861 |
| 2025/04/01 | 2,164 | 2,166 | 2,120 | 2,150 | 1,954 |
| 2025/03/31 | 2,178 | 2,190 | 2,161 | 2,181 | 1,037 |
| 2025/03/28 | 2,198 | 2,198 | 2,176 | 2,181 | 1,270 |
| 2025/03/27 | 2,193 | 2,203 | 2,191 | 2,198 | 300 |
| 2025/03/26 | 2,234 | 2,235 | 2,199 | 2,201 | 751 |
| 2025/03/25 | 2,215 | 2,230 | 2,203 | 2,230 | 583 |
| 2025/03/24 | 2,192 | 2,219 | 2,192 | 2,215 | 773 |
| 2025/03/21 | 2,237 | 2,237 | 2,191 | 2,228 | 2,944 |
| 2025/03/19 | 2,239 | 2,240 | 2,221 | 2,227 | 1,628 |
| 2025/03/18 | 2,253 | 2,265 | 2,222 | 2,230 | 2,972 |
| 2025/03/17 | 2,275 | 2,282 | 2,251 | 2,277 | 1,378 |
| 2025/03/14 | 2,272 | 2,288 | 2,252 | 2,279 | 427 |
| 2025/03/13 | 2,301 | 2,301 | 2,278 | 2,290 | 293 |
| 2025/03/12 | 2,310 | 2,340 | 2,299 | 2,300 | 1,366 |
| 2025/03/11 | 2,343 | 2,388 | 2,342 | 2,362 | 4,153 |
| 2025/03/10 | 2,328 | 2,328 | 2,309 | 2,310 | 257 |
| 2025/03/07 | 2,301 | 2,322 | 2,301 | 2,314 | 93 |
| 2025/03/06 | 2,295 | 2,295 | 2,280 | 2,285 | 63 |
| 2025/03/05 | 2,299 | 2,300 | 2,277 | 2,300 | 986 |
| 2025/03/04 | 2,303 | 2,320 | 2,299 | 2,310 | 1,025 |
| 2025/03/03 | 2,310 | 2,332 | 2,291 | 2,303 | 3,015 |
| 2025/02/28 | 2,326 | 2,330 | 2,310 | 2,311 | 1,682 |
| 2025/02/27 | 2,283 | 2,310 | 2,282 | 2,310 | 506 |
| 2025/02/26 | 2,280 | 2,295 | 2,277 | 2,290 | 580 |
| 2025/02/25 | 2,291 | 2,291 | 2,244 | 2,279 | 1,224 |
| 2025/02/21 | 2,300 | 2,300 | 2,252 | 2,299 | 1,473 |
| 2025/02/20 | 2,274 | 2,294 | 2,254 | 2,254 | 215 |
| 2025/02/19 | 2,255 | 2,288 | 2,255 | 2,273 | 115 |
| 2025/02/18 | 2,269 | 2,282 | 2,269 | 2,269 | 92 |
| 2025/02/17 | 2,314 | 2,314 | 2,268 | 2,270 | 1,204 |
| 2025/02/14 | 2,266 | 2,268 | 2,250 | 2,260 | 149 |
| 2025/02/13 | 2,262 | 2,268 | 2,223 | 2,260 | 4,532 |
| 2025/02/12 | 2,282 | 2,296 | 2,258 | 2,270 | 1,115 |
| 2025/02/10 | 2,302 | 2,302 | 2,288 | 2,290 | 26 |
| 2025/02/07 | 2,301 | 2,307 | 2,288 | 2,305 | 297 |
| 2025/02/06 | 2,278 | 2,287 | 2,277 | 2,283 | 730 |
| 2025/02/05 | 2,286 | 2,288 | 2,284 | 2,287 | 87 |
| 2025/02/04 | 2,300 | 2,300 | 2,284 | 2,290 | 672 |
| 2025/02/03 | 2,315 | 2,321 | 2,305 | 2,308 | 174 |
| 2025/01/31 | 2,337 | 2,337 | 2,305 | 2,310 | 963 |
| 2025/01/30 | 2,319 | 2,375 | 2,319 | 2,338 | 1,015 |
| 2025/01/29 | 2,339 | 2,340 | 2,322 | 2,340 | 101 |
| 2025/01/28 | 2,340 | 2,350 | 2,334 | 2,350 | 86 |
| 2025/01/27 | 2,320 | 2,325 | 2,318 | 2,325 | 141 |
| 2025/01/24 | 2,328 | 2,337 | 2,321 | 2,330 | 201 |
| 2025/01/23 | 2,360 | 2,360 | 2,316 | 2,350 | 738 |
| 2025/01/22 | 2,381 | 2,382 | 2,323 | 2,367 | 1,414 |
| 2025/01/21 | 2,409 | 2,420 | 2,399 | 2,402 | 491 |
| 2025/01/20 | 2,407 | 2,407 | 2,388 | 2,406 | 257 |
| 2025/01/17 | 2,406 | 2,413 | 2,388 | 2,388 | 3,724 |
| 2025/01/16 | 2,399 | 2,413 | 2,377 | 2,413 | 169 |
| 2025/01/15 | 2,379 | 2,402 | 2,376 | 2,401 | 436 |
| 2025/01/14 | 2,415 | 2,415 | 2,366 | 2,415 | 2,166 |
| 2025/01/10 | 2,407 | 2,407 | 2,398 | 2,398 | 90 |
| 2025/01/09 | 2,411 | 2,414 | 2,403 | 2,403 | 2,285 |
| 2025/01/08 | 2,422 | 2,424 | 2,422 | 2,422 | 89 |
| 2025/01/07 | 2,421 | 2,439 | 2,406 | 2,433 | 233 |
| 2025/01/06 | 2,420 | 2,441 | 2,416 | 2,420 | 256 |
| 2024/12/30 | 2,420 | 2,420 | 2,403 | 2,420 | 240 |
| 2024/12/27 | 2,412 | 2,416 | 2,410 | 2,415 | 53 |
| 2024/12/26 | 2,438 | 2,438 | 2,402 | 2,411 | 3,400 |
| 2024/12/25 | 2,415 | 2,442 | 2,415 | 2,439 | 1,150 |
| 2024/12/24 | 2,466 | 2,466 | 2,430 | 2,431 | 288 |
| 2024/12/23 | 2,474 | 2,474 | 2,434 | 2,467 | 392 |
| 2024/12/20 | 2,461 | 2,489 | 2,460 | 2,460 | 1,438 |
| 2024/12/19 | 2,488 | 2,492 | 2,464 | 2,486 | 2,590 |
| 2024/12/18 | 2,498 | 2,498 | 2,452 | 2,452 | 1,227 |
| 2024/12/17 | 2,488 | 2,488 | 2,460 | 2,460 | 146 |
| 2024/12/16 | 2,455 | 2,498 | 2,455 | 2,491 | 916 |
| 2024/12/13 | 2,482 | 2,482 | 2,426 | 2,446 | 757 |
| 2024/12/12 | 2,402 | 2,446 | 2,402 | 2,444 | 2,656 |
| 2024/12/11 | 2,450 | 2,469 | 2,433 | 2,456 | 260 |
| 2024/12/10 | 2,469 | 2,488 | 2,469 | 2,487 | 343 |
| 2024/12/09 | 2,515 | 2,543 | 2,515 | 2,515 | 125 |
| 2024/12/06 | 2,515 | 2,555 | 2,512 | 2,515 | 790 |
| 2024/12/05 | 2,507 | 2,519 | 2,493 | 2,498 | 428 |
| 2024/12/04 | 2,528 | 2,534 | 2,505 | 2,505 | 1,374 |
| 2024/12/03 | 2,571 | 2,572 | 2,520 | 2,520 | 1,437 |
| 2024/12/02 | 2,512 | 2,549 | 2,512 | 2,521 | 1,394 |
| 2024/11/29 | 2,520 | 2,533 | 2,491 | 2,493 | 1,095 |
| 2024/11/28 | 2,547 | 2,550 | 2,510 | 2,520 | 640 |
| 2024/11/27 | 2,483 | 2,528 | 2,483 | 2,510 | 3,029 |
| 2024/11/26 | 2,522 | 2,526 | 2,474 | 2,480 | 3,338 |
| 2024/11/25 | 2,400 | 2,448 | 2,394 | 2,443 | 731 |
| 2024/11/22 | 2,425 | 2,430 | 2,412 | 2,419 | 505 |
| 2024/11/21 | 2,434 | 2,434 | 2,418 | 2,419 | 8,276 |
| 2024/11/20 | 2,450 | 2,450 | 2,437 | 2,439 | 3,917 |
| 2024/11/19 | 2,471 | 2,488 | 2,466 | 2,468 | 472 |
| 2024/11/18 | 2,507 | 2,813 | 2,486 | 2,497 | 12,705 |
| 2024/11/15 | 2,518 | 2,518 | 2,481 | 2,495 | 2,017 |
| 2024/11/14 | 2,502 | 2,518 | 2,493 | 2,516 | 4,913 |
| 2024/11/13 | 2,491 | 2,492 | 2,461 | 2,469 | 1,413 |
| 2024/11/12 | 2,491 | 2,500 | 2,478 | 2,492 | 1,377 |
| 2024/11/11 | 2,476 | 2,477 | 2,445 | 2,445 | 726 |