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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,825 | 2,825 | 2,782 | 2,782 | 1,668 |
| 2024/07/25 | 2,781 | 2,835 | 2,764 | 2,828 | 1,818 |
| 2024/07/24 | 2,725 | 2,747 | 2,710 | 2,747 | 889 |
| 2024/07/23 | 2,720 | 2,720 | 2,704 | 2,718 | 283 |
| 2024/07/22 | 2,677 | 2,712 | 2,677 | 2,689 | 766 |
| 2024/07/19 | 2,651 | 2,674 | 2,651 | 2,674 | 65 |
| 2024/07/18 | 2,645 | 2,655 | 2,645 | 2,649 | 522 |
| 2024/07/17 | 2,629 | 2,632 | 2,605 | 2,625 | 674 |
| 2024/07/16 | 2,667 | 2,667 | 2,653 | 2,653 | 85 |
| 2024/07/12 | 2,686 | 2,686 | 2,654 | 2,667 | 472 |
| 2024/07/11 | 2,666 | 2,666 | 2,656 | 2,656 | 228 |
| 2024/07/10 | 2,671 | 2,675 | 2,653 | 2,669 | 698 |
| 2024/07/09 | 2,699 | 2,699 | 2,662 | 2,668 | 906 |
| 2024/07/08 | 2,660 | 2,686 | 2,652 | 2,686 | 935 |
| 2024/07/05 | 2,695 | 2,695 | 2,668 | 2,679 | 558 |
| 2024/07/04 | 2,674 | 2,691 | 2,672 | 2,684 | 598 |
| 2024/07/03 | 2,728 | 2,730 | 2,700 | 2,700 | 93 |
| 2024/07/02 | 2,726 | 2,729 | 2,707 | 2,728 | 629 |
| 2024/07/01 | 2,760 | 2,760 | 2,725 | 2,727 | 336 |
| 2024/06/28 | 2,738 | 2,747 | 2,716 | 2,722 | 944 |
| 2024/06/27 | 2,760 | 2,766 | 2,760 | 2,763 | 147 |
| 2024/06/26 | 2,744 | 2,761 | 2,744 | 2,759 | 115 |
| 2024/06/25 | 2,754 | 2,766 | 2,731 | 2,766 | 212 |
| 2024/06/24 | 2,738 | 2,763 | 2,732 | 2,732 | 216 |
| 2024/06/21 | 2,735 | 2,735 | 2,704 | 2,728 | 759 |
| 2024/06/20 | 2,761 | 2,785 | 2,749 | 2,762 | 432 |
| 2024/06/19 | 2,764 | 2,768 | 2,762 | 2,764 | 692 |
| 2024/06/18 | 2,781 | 2,800 | 2,772 | 2,773 | 274 |
| 2024/06/17 | 2,805 | 2,807 | 2,775 | 2,800 | 703 |
| 2024/06/14 | 2,815 | 2,824 | 2,800 | 2,800 | 54 |
| 2024/06/13 | 2,820 | 2,832 | 2,792 | 2,802 | 1,288 |
| 2024/06/12 | 2,826 | 2,832 | 2,805 | 2,822 | 334 |
| 2024/06/11 | 2,820 | 2,822 | 2,819 | 2,820 | 139 |
| 2024/06/10 | 2,817 | 2,866 | 2,816 | 2,822 | 2,533 |
| 2024/06/07 | 2,756 | 2,776 | 2,750 | 2,750 | 46 |
| 2024/06/06 | 2,800 | 2,800 | 2,754 | 2,754 | 573 |
| 2024/06/05 | 2,815 | 2,829 | 2,794 | 2,810 | 1,237 |
| 2024/06/04 | 2,781 | 2,804 | 2,775 | 2,777 | 392 |
| 2024/06/03 | 2,793 | 2,796 | 2,783 | 2,794 | 44 |
| 2024/05/31 | 2,795 | 2,795 | 2,762 | 2,781 | 156 |
| 2024/05/30 | 2,757 | 2,799 | 2,757 | 2,799 | 1,053 |
| 2024/05/29 | 2,742 | 2,754 | 2,742 | 2,742 | 670 |
| 2024/05/28 | 2,763 | 2,774 | 2,757 | 2,761 | 1,352 |
| 2024/05/27 | 2,772 | 2,801 | 2,772 | 2,772 | 1,431 |
| 2024/05/24 | 2,777 | 2,832 | 2,771 | 2,771 | 3,139 |
| 2024/05/23 | 2,728 | 2,757 | 2,728 | 2,756 | 167 |
| 2024/05/22 | 2,706 | 2,726 | 2,701 | 2,726 | 126 |
| 2024/05/21 | 2,720 | 2,729 | 2,720 | 2,725 | 77 |
| 2024/05/20 | 2,743 | 2,751 | 2,715 | 2,720 | 2,505 |
| 2024/05/17 | 2,783 | 2,798 | 2,781 | 2,785 | 173 |
| 2024/05/16 | 2,785 | 2,797 | 2,770 | 2,781 | 229 |
| 2024/05/15 | 2,803 | 2,810 | 2,784 | 2,785 | 556 |
| 2024/05/14 | 2,803 | 2,815 | 2,802 | 2,803 | 72 |
| 2024/05/13 | 2,818 | 2,818 | 2,797 | 2,804 | 124 |
| 2024/05/10 | 2,839 | 2,839 | 2,800 | 2,821 | 246 |
| 2024/05/09 | 2,873 | 2,873 | 2,841 | 2,853 | 160 |
| 2024/05/08 | 2,849 | 2,881 | 2,836 | 2,877 | 570 |
| 2024/05/07 | 2,851 | 2,855 | 2,841 | 2,850 | 1,604 |
| 2024/05/02 | 2,860 | 2,860 | 2,820 | 2,850 | 373 |
| 2024/05/01 | 2,822 | 2,838 | 2,822 | 2,832 | 2,016 |
| 2024/04/30 | 2,804 | 2,845 | 2,804 | 2,805 | 4,934 |
| 2024/04/26 | 2,830 | 2,864 | 2,818 | 2,841 | 1,213 |
| 2024/04/25 | 2,891 | 2,891 | 2,849 | 2,868 | 442 |
| 2024/04/24 | 2,893 | 2,899 | 2,833 | 2,860 | 9,458 |
| 2024/04/23 | 2,865 | 2,918 | 2,853 | 2,914 | 7,536 |
| 2024/04/22 | 2,822 | 2,849 | 2,820 | 2,845 | 2,747 |
| 2024/04/19 | 2,798 | 2,833 | 2,788 | 2,833 | 2,105 |
| 2024/04/18 | 2,848 | 2,848 | 2,808 | 2,838 | 807 |
| 2024/04/17 | 2,820 | 2,833 | 2,817 | 2,833 | 728 |
| 2024/04/16 | 2,836 | 2,836 | 2,791 | 2,810 | 1,260 |
| 2024/04/15 | 2,857 | 2,882 | 2,849 | 2,850 | 1,943 |
| 2024/04/12 | 2,861 | 2,864 | 2,840 | 2,848 | 2,702 |
| 2024/04/11 | 2,917 | 2,919 | 2,903 | 2,906 | 815 |
| 2024/04/10 | 2,916 | 2,927 | 2,901 | 2,912 | 530 |
| 2024/04/09 | 2,936 | 2,936 | 2,904 | 2,925 | 1,488 |
| 2024/04/08 | 2,936 | 2,959 | 2,900 | 2,925 | 1,824 |
| 2024/04/05 | 3,015 | 3,030 | 2,971 | 2,995 | 1,534 |
| 2024/04/04 | 2,996 | 2,996 | 2,955 | 2,965 | 528 |
| 2024/04/03 | 3,020 | 3,020 | 2,985 | 3,015 | 1,144 |
| 2024/04/02 | 3,045 | 3,060 | 3,040 | 3,055 | 48 |
| 2024/04/01 | 3,070 | 3,070 | 3,045 | 3,050 | 1,061 |
| 2024/03/29 | 3,115 | 3,115 | 3,045 | 3,075 | 674 |
| 2024/03/28 | 3,140 | 3,155 | 3,135 | 3,145 | 954 |
| 2024/03/27 | 3,140 | 3,170 | 3,125 | 3,125 | 177 |
| 2024/03/26 | 3,165 | 3,180 | 3,130 | 3,175 | 1,017 |
| 2024/03/25 | 3,160 | 3,185 | 3,145 | 3,145 | 188 |
| 2024/03/22 | 3,135 | 3,175 | 3,135 | 3,155 | 1,236 |
| 2024/03/21 | 3,150 | 3,160 | 3,130 | 3,140 | 1,246 |
| 2024/03/19 | 3,245 | 3,245 | 3,190 | 3,220 | 1,024 |
| 2024/02/09 | 3,415 | 3,425 | 3,385 | 3,425 | 679 |
| 2024/02/08 | 3,420 | 3,445 | 3,410 | 3,415 | 206 |
| 2024/02/07 | 3,435 | 3,435 | 3,430 | 3,430 | 5 |
| 2024/02/06 | 3,430 | 3,435 | 3,425 | 3,435 | 34 |
| 2024/02/05 | 3,450 | 3,450 | 3,410 | 3,430 | 200 |
| 2024/02/02 | 3,445 | 3,465 | 3,430 | 3,460 | 369 |
| 2024/02/01 | 3,435 | 3,475 | 3,430 | 3,475 | 537 |
| 2024/01/31 | 3,430 | 3,430 | 3,425 | 3,430 | 247 |
| 2024/01/30 | 3,435 | 3,445 | 3,435 | 3,445 | 101 |
| 2024/01/29 | 3,435 | 3,450 | 3,435 | 3,450 | 47 |
| 2024/01/26 | 3,445 | 3,505 | 3,440 | 3,440 | 182 |
| 2024/01/25 | 3,495 | 3,495 | 3,460 | 3,460 | 69 |
| 2024/01/24 | 3,450 | 3,470 | 3,435 | 3,465 | 647 |
| 2024/01/23 | 3,475 | 3,490 | 3,435 | 3,450 | 62 |
| 2024/01/22 | 3,470 | 3,485 | 3,435 | 3,440 | 153 |
| 2024/01/19 | 3,435 | 3,505 | 3,435 | 3,490 | 374 |
| 2024/01/18 | 3,460 | 3,465 | 3,460 | 3,460 | 459 |
| 2024/01/17 | 3,465 | 3,465 | 3,445 | 3,460 | 166 |
| 2024/01/16 | 3,475 | 3,475 | 3,435 | 3,440 | 364 |
| 2024/01/15 | 3,475 | 3,510 | 3,475 | 3,510 | 186 |
| 2024/01/12 | 3,510 | 3,520 | 3,490 | 3,520 | 22 |
| 2024/01/11 | 3,490 | 3,520 | 3,490 | 3,515 | 82 |
| 2024/01/10 | 3,560 | 3,560 | 3,515 | 3,515 | 19 |
| 2024/01/09 | 3,550 | 3,585 | 3,525 | 3,565 | 358 |
| 2024/01/05 | 3,525 | 3,545 | 3,510 | 3,540 | 240 |
| 2024/01/04 | 3,570 | 3,570 | 3,525 | 3,525 | 180 |
| 2023/12/29 | 3,540 | 3,575 | 3,525 | 3,530 | 196 |
| 2023/12/28 | 3,530 | 3,530 | 3,525 | 3,525 | 531 |
| 2023/12/27 | 3,520 | 3,535 | 3,495 | 3,535 | 541 |
| 2023/12/26 | 3,575 | 3,575 | 3,515 | 3,540 | 466 |
| 2023/12/25 | 3,540 | 3,585 | 3,520 | 3,520 | 597 |
| 2023/12/22 | 3,540 | 3,595 | 3,525 | 3,540 | 630 |
| 2023/12/21 | 3,540 | 3,560 | 3,535 | 3,545 | 967 |
| 2023/12/20 | 3,550 | 3,550 | 3,505 | 3,520 | 731 |
| 2023/12/19 | 3,590 | 3,590 | 3,555 | 3,555 | 53 |
| 2023/12/18 | 3,590 | 3,595 | 3,590 | 3,595 | 646 |
| 2023/12/15 | 3,590 | 3,600 | 3,560 | 3,570 | 1,066 |
| 2023/12/14 | 3,620 | 3,620 | 3,570 | 3,595 | 640 |
| 2023/12/13 | 3,590 | 3,595 | 3,575 | 3,580 | 700 |
| 2023/12/12 | 3,595 | 3,595 | 3,565 | 3,570 | 514 |
| 2023/12/11 | 3,555 | 3,560 | 3,545 | 3,550 | 73 |
| 2023/12/08 | 3,530 | 3,560 | 3,525 | 3,550 | 1,008 |
| 2023/12/07 | 3,525 | 3,525 | 3,470 | 3,470 | 191 |
| 2023/12/06 | 3,535 | 3,535 | 3,485 | 3,530 | 1,077 |
| 2023/12/05 | 3,450 | 3,490 | 3,440 | 3,485 | 1,598 |
| 2023/12/04 | 3,405 | 3,445 | 3,405 | 3,435 | 2,546 |
| 2023/12/01 | 3,490 | 3,490 | 3,485 | 3,485 | 240 |
| 2023/11/30 | 3,500 | 3,500 | 3,490 | 3,500 | 132 |
| 2023/11/29 | 3,485 | 3,500 | 3,485 | 3,500 | 489 |
| 2023/11/28 | 3,520 | 3,520 | 3,490 | 3,515 | 58 |
| 2023/11/27 | 3,515 | 3,515 | 3,495 | 3,510 | 384 |
| 2023/11/24 | 3,505 | 3,535 | 3,485 | 3,530 | 829 |
| 2023/11/22 | 3,540 | 3,545 | 3,510 | 3,540 | 307 |
| 2023/11/21 | 3,535 | 3,565 | 3,535 | 3,540 | 186 |
| 2023/11/20 | 3,515 | 3,570 | 3,515 | 3,570 | 434 |
| 2023/11/17 | 3,520 | 3,525 | 3,510 | 3,515 | 240 |
| 2023/11/16 | 3,520 | 3,530 | 3,505 | 3,530 | 204 |
| 2023/11/15 | 3,520 | 3,555 | 3,510 | 3,520 | 1,653 |
| 2023/11/14 | 3,530 | 3,555 | 3,530 | 3,530 | 145 |
| 2023/11/13 | 3,540 | 3,570 | 3,540 | 3,550 | 637 |
| 2023/11/10 | 3,550 | 3,550 | 3,505 | 3,545 | 496 |
| 2023/11/09 | 3,580 | 3,580 | 3,535 | 3,575 | 1,148 |
| 2023/11/08 | 3,560 | 3,560 | 3,480 | 3,560 | 1,883 |
| 2023/11/07 | 3,550 | 3,560 | 3,515 | 3,555 | 832 |
| 2023/11/06 | 3,520 | 3,545 | 3,515 | 3,515 | 203 |
| 2023/11/02 | 3,495 | 3,520 | 3,485 | 3,520 | 591 |
| 2023/11/01 | 3,500 | 3,520 | 3,490 | 3,500 | 254 |
| 2023/10/31 | 3,500 | 3,520 | 3,500 | 3,520 | 38 |
| 2023/10/30 | 3,515 | 3,515 | 3,480 | 3,495 | 856 |
| 2023/10/27 | 3,525 | 3,535 | 3,520 | 3,530 | 657 |
| 2023/10/26 | 3,545 | 3,545 | 3,485 | 3,525 | 1,168 |
| 2023/10/25 | 3,565 | 3,570 | 3,525 | 3,570 | 521 |
| 2023/10/24 | 3,565 | 3,565 | 3,535 | 3,565 | 781 |
| 2023/10/23 | 3,570 | 3,580 | 3,535 | 3,565 | 288 |
| 2023/10/20 | 3,560 | 3,565 | 3,515 | 3,560 | 1,019 |
| 2023/10/19 | 3,610 | 3,620 | 3,600 | 3,600 | 3,637 |
| 2023/10/18 | 3,660 | 3,660 | 3,620 | 3,630 | 1,284 |
| 2023/10/17 | 3,675 | 3,680 | 3,660 | 3,670 | 691 |
| 2023/10/16 | 3,650 | 3,685 | 3,625 | 3,685 | 869 |
| 2023/10/13 | 3,760 | 3,760 | 3,740 | 3,755 | 256 |
| 2023/10/12 | 3,730 | 3,765 | 3,730 | 3,765 | 140 |
| 2023/10/11 | 3,815 | 3,815 | 3,775 | 3,810 | 449 |
| 2023/10/10 | 3,820 | 3,820 | 3,760 | 3,795 | 1,335 |
| 2023/10/06 | 3,860 | 3,890 | 3,860 | 3,880 | 965 |
| 2023/10/05 | 3,845 | 3,865 | 3,845 | 3,855 | 1,116 |
| 2023/10/04 | 3,880 | 3,885 | 3,845 | 3,845 | 1,058 |
| 2023/10/03 | 3,855 | 3,870 | 3,835 | 3,870 | 1,152 |
| 2023/10/02 | 3,780 | 3,825 | 3,780 | 3,825 | 552 |
| 2023/09/29 | 3,745 | 3,780 | 3,745 | 3,750 | 1,076 |
| 2023/09/28 | 3,725 | 3,750 | 3,725 | 3,730 | 1,418 |
| 2023/09/27 | 3,690 | 3,715 | 3,685 | 3,715 | 638 |
| 2023/09/26 | 3,675 | 3,680 | 3,675 | 3,680 | 243 |
| 2023/09/25 | 3,700 | 3,700 | 3,685 | 3,685 | 12 |
| 2023/09/22 | 3,695 | 3,700 | 3,685 | 3,700 | 43 |
| 2023/09/21 | 3,690 | 3,700 | 3,670 | 3,690 | 195 |
| 2023/09/20 | 3,685 | 3,700 | 3,675 | 3,700 | 78 |
| 2023/09/19 | 3,685 | 3,705 | 3,675 | 3,685 | 681 |
| 2023/09/15 | 3,705 | 3,705 | 3,700 | 3,700 | 118 |
| 2023/09/14 | 3,700 | 3,720 | 3,695 | 3,715 | 49 |
| 2023/09/13 | 3,690 | 3,735 | 3,690 | 3,700 | 112 |
| 2023/09/12 | 3,695 | 3,750 | 3,690 | 3,730 | 202 |
| 2023/09/11 | 3,690 | 3,710 | 3,690 | 3,690 | 469 |
| 2023/09/08 | 3,715 | 3,735 | 3,690 | 3,690 | 22 |
| 2023/09/07 | 3,730 | 3,730 | 3,690 | 3,690 | 347 |
| 2023/09/06 | 3,720 | 3,725 | 3,690 | 3,725 | 415 |
| 2023/09/05 | 3,700 | 3,720 | 3,700 | 3,710 | 216 |
| 2023/09/04 | 3,730 | 3,730 | 3,700 | 3,700 | 310 |
| 2023/09/01 | 3,750 | 3,750 | 3,710 | 3,710 | 434 |
| 2023/08/31 | 3,720 | 3,725 | 3,705 | 3,725 | 493 |
| 2023/08/30 | 3,740 | 3,740 | 3,720 | 3,725 | 1,002 |
| 2023/08/29 | 3,755 | 3,755 | 3,725 | 3,725 | 1,771 |