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 |
|---|---|---|---|---|---|
| 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 |
| 2023/08/28 | 3,765 | 3,765 | 3,750 | 3,755 | 535 |
| 2023/08/25 | 3,780 | 3,780 | 3,760 | 3,775 | 295 |
| 2023/08/24 | 3,785 | 3,785 | 3,775 | 3,780 | 331 |
| 2023/08/23 | 3,800 | 3,810 | 3,785 | 3,785 | 30 |
| 2023/08/22 | 3,810 | 3,810 | 3,785 | 3,785 | 3 |
| 2023/08/21 | 3,835 | 3,835 | 3,795 | 3,820 | 45 |
| 2023/08/18 | 3,785 | 3,790 | 3,770 | 3,790 | 281 |
| 2023/08/17 | 3,780 | 3,785 | 3,780 | 3,785 | 59 |
| 2023/08/16 | 3,795 | 3,795 | 3,755 | 3,780 | 165 |
| 2023/08/15 | 3,765 | 3,765 | 3,765 | 3,765 | 3 |
| 2023/08/14 | 3,780 | 3,805 | 3,780 | 3,805 | 130 |
| 2023/08/10 | 3,755 | 3,795 | 3,755 | 3,785 | 49 |
| 2023/08/09 | 3,790 | 3,795 | 3,755 | 3,755 | 273 |
| 2023/08/08 | 3,820 | 3,820 | 3,770 | 3,770 | 58 |
| 2023/08/07 | 3,830 | 3,830 | 3,780 | 3,780 | 100 |
| 2023/08/04 | 3,790 | 3,830 | 3,765 | 3,780 | 1,197 |
| 2023/08/03 | 3,775 | 3,810 | 3,770 | 3,770 | 227 |
| 2023/08/02 | 3,755 | 3,790 | 3,755 | 3,785 | 143 |
| 2023/08/01 | 3,790 | 3,790 | 3,755 | 3,755 | 394 |
| 2023/07/31 | 3,835 | 3,835 | 3,780 | 3,805 | 412 |
| 2023/07/28 | 3,825 | 3,865 | 3,825 | 3,865 | 212 |
| 2023/07/27 | 3,810 | 3,810 | 3,810 | 3,810 | 4 |
| 2023/07/26 | 3,770 | 3,820 | 3,770 | 3,770 | 403 |
| 2023/07/25 | 3,790 | 3,810 | 3,770 | 3,770 | 95 |
| 2023/07/24 | 3,770 | 3,800 | 3,770 | 3,800 | 183 |
| 2023/07/21 | 3,815 | 3,815 | 3,800 | 3,800 | 15 |
| 2023/07/20 | 3,780 | 3,805 | 3,780 | 3,805 | 21 |
| 2023/07/19 | 3,850 | 3,850 | 3,790 | 3,840 | 266 |
| 2023/07/18 | 3,885 | 3,885 | 3,870 | 3,870 | 112 |
| 2023/07/14 | 3,880 | 3,880 | 3,855 | 3,870 | 70 |
| 2023/07/13 | 3,870 | 3,875 | 3,840 | 3,840 | 230 |
| 2023/07/12 | 3,860 | 3,885 | 3,850 | 3,870 | 335 |
| 2023/07/11 | 3,840 | 3,860 | 3,840 | 3,850 | 99 |
| 2023/07/10 | 3,805 | 3,855 | 3,805 | 3,855 | 182 |
| 2023/07/07 | 3,785 | 3,850 | 3,785 | 3,805 | 1,293 |
| 2023/07/06 | 3,775 | 3,790 | 3,770 | 3,785 | 64 |
| 2023/07/05 | 3,800 | 3,800 | 3,780 | 3,780 | 5 |
| 2023/07/04 | 3,795 | 3,800 | 3,775 | 3,800 | 85 |
| 2023/07/03 | 3,785 | 3,805 | 3,775 | 3,805 | 260 |
| 2023/06/30 | 3,790 | 3,805 | 3,780 | 3,805 | 180 |
| 2023/06/29 | 3,800 | 3,800 | 3,800 | 3,800 | 319 |
| 2023/06/28 | 3,795 | 3,800 | 3,795 | 3,795 | 16 |
| 2023/06/27 | 3,805 | 3,805 | 3,785 | 3,790 | 50 |
| 2023/06/26 | 3,835 | 3,835 | 3,780 | 3,780 | 506 |
| 2023/06/23 | 3,820 | 3,875 | 3,805 | 3,850 | 424 |
| 2023/06/22 | 3,810 | 3,825 | 3,810 | 3,825 | 547 |
| 2023/06/21 | 3,800 | 3,820 | 3,800 | 3,810 | 1,067 |
| 2023/06/20 | 3,800 | 3,810 | 3,795 | 3,795 | 395 |
| 2023/06/19 | 3,790 | 3,815 | 3,790 | 3,815 | 21 |
| 2023/06/16 | 3,855 | 3,855 | 3,790 | 3,790 | 1,815 |
| 2023/06/15 | 3,840 | 3,855 | 3,835 | 3,855 | 290 |
| 2023/06/14 | 3,840 | 3,845 | 3,830 | 3,830 | 327 |
| 2023/06/13 | 3,845 | 3,850 | 3,825 | 3,830 | 154 |
| 2023/06/12 | 3,875 | 3,875 | 3,840 | 3,840 | 130 |
| 2023/06/09 | 3,890 | 3,890 | 3,820 | 3,845 | 672 |
| 2023/06/08 | 3,885 | 3,900 | 3,850 | 3,900 | 799 |
| 2023/06/07 | 3,835 | 3,835 | 3,830 | 3,835 | 199 |
| 2023/06/06 | 3,830 | 3,840 | 3,820 | 3,835 | 221 |
| 2023/06/05 | 3,825 | 3,850 | 3,825 | 3,835 | 180 |
| 2023/06/02 | 3,825 | 3,835 | 3,815 | 3,825 | 287 |
| 2023/06/01 | 3,825 | 3,835 | 3,820 | 3,830 | 270 |
| 2023/05/31 | 3,865 | 3,865 | 3,815 | 3,820 | 781 |
| 2023/05/30 | 3,850 | 3,880 | 3,850 | 3,880 | 42 |
| 2023/05/29 | 3,860 | 3,875 | 3,860 | 3,875 | 145 |
| 2023/05/26 | 3,860 | 3,880 | 3,855 | 3,870 | 141 |
| 2023/05/25 | 3,835 | 3,850 | 3,835 | 3,850 | 272 |
| 2023/05/24 | 3,865 | 3,870 | 3,820 | 3,840 | 1,013 |
| 2023/05/23 | 3,855 | 3,875 | 3,850 | 3,865 | 693 |
| 2023/05/22 | 3,865 | 3,890 | 3,850 | 3,875 | 465 |
| 2023/05/19 | 3,900 | 3,915 | 3,860 | 3,910 | 1,111 |
| 2023/05/18 | 3,860 | 3,900 | 3,860 | 3,900 | 742 |
| 2023/05/17 | 3,855 | 3,910 | 3,850 | 3,855 | 680 |
| 2023/05/16 | 3,865 | 3,865 | 3,850 | 3,850 | 161 |
| 2023/05/15 | 3,885 | 3,885 | 3,850 | 3,865 | 113 |
| 2023/05/12 | 3,900 | 3,905 | 3,865 | 3,895 | 214 |
| 2023/05/11 | 3,885 | 3,885 | 3,850 | 3,860 | 425 |
| 2023/05/10 | 3,860 | 3,865 | 3,850 | 3,865 | 701 |
| 2023/05/09 | 3,890 | 3,890 | 3,880 | 3,880 | 353 |
| 2023/05/08 | 3,890 | 3,900 | 3,885 | 3,885 | 196 |
| 2023/05/02 | 3,900 | 3,900 | 3,885 | 3,885 | 318 |
| 2023/05/01 | 3,910 | 3,920 | 3,900 | 3,905 | 1,316 |
| 2023/04/28 | 3,940 | 3,950 | 3,940 | 3,950 | 53 |
| 2023/04/27 | 3,940 | 3,970 | 3,925 | 3,925 | 192 |
| 2023/04/26 | 3,920 | 3,990 | 3,920 | 3,930 | 893 |
| 2023/04/25 | 3,945 | 3,955 | 3,915 | 3,920 | 780 |
| 2023/04/24 | 3,940 | 4,000 | 3,940 | 3,940 | 593 |
| 2023/04/21 | 3,910 | 3,975 | 3,900 | 3,915 | 3,448 |
| 2023/04/20 | 3,960 | 3,960 | 3,930 | 3,935 | 347 |
| 2023/04/19 | 3,955 | 3,955 | 3,905 | 3,955 | 1,400 |
| 2023/04/18 | 3,960 | 3,960 | 3,905 | 3,945 | 575 |
| 2023/04/17 | 3,925 | 3,940 | 3,920 | 3,940 | 235 |
| 2023/04/14 | 3,910 | 3,925 | 3,900 | 3,920 | 576 |
| 2023/04/13 | 3,930 | 3,940 | 3,900 | 3,920 | 477 |
| 2023/04/12 | 3,965 | 3,970 | 3,925 | 3,930 | 2,195 |
| 2023/04/11 | 3,995 | 4,000 | 3,950 | 3,990 | 1,352 |
| 2023/04/10 | 4,000 | 4,020 | 3,990 | 4,020 | 245 |
| 2023/04/07 | 3,990 | 4,000 | 3,990 | 4,000 | 88 |
| 2023/04/06 | 3,990 | 3,995 | 3,970 | 3,995 | 221 |
| 2023/04/05 | 4,000 | 4,000 | 3,975 | 3,975 | 1,618 |
| 2023/04/04 | 4,045 | 4,045 | 3,990 | 4,030 | 822 |
| 2023/04/03 | 4,080 | 4,080 | 4,010 | 4,070 | 1,295 |
| 2023/03/31 | 4,030 | 4,035 | 3,975 | 4,010 | 3,539 |
| 2023/03/30 | 4,080 | 4,080 | 4,060 | 4,075 | 412 |
| 2023/03/29 | 4,110 | 4,110 | 4,085 | 4,085 | 436 |
| 2023/03/28 | 4,110 | 4,145 | 4,080 | 4,135 | 500 |
| 2023/03/27 | 4,070 | 4,105 | 4,070 | 4,105 | 180 |
| 2023/03/24 | 4,080 | 4,080 | 4,065 | 4,070 | 433 |
| 2023/03/23 | 4,070 | 4,090 | 4,060 | 4,090 | 586 |
| 2023/03/22 | 4,125 | 4,125 | 4,070 | 4,090 | 385 |
| 2023/03/20 | 4,065 | 4,080 | 4,000 | 4,050 | 1,848 |
| 2023/03/17 | 4,145 | 4,145 | 4,125 | 4,140 | 2,089 |
| 2023/03/16 | 4,145 | 4,150 | 4,115 | 4,150 | 504 |
| 2023/03/15 | 4,150 | 4,160 | 4,140 | 4,145 | 919 |
| 2023/03/14 | 4,170 | 4,175 | 4,115 | 4,165 | 1,472 |
| 2023/03/13 | 4,190 | 4,220 | 4,175 | 4,205 | 626 |
| 2023/03/10 | 4,210 | 4,230 | 4,210 | 4,210 | 107 |
| 2023/03/09 | 4,225 | 4,225 | 4,220 | 4,225 | 16 |
| 2023/03/08 | 4,225 | 4,235 | 4,215 | 4,230 | 50 |
| 2023/03/07 | 4,230 | 4,230 | 4,210 | 4,230 | 338 |
| 2023/03/06 | 4,215 | 4,220 | 4,200 | 4,205 | 431 |
| 2023/03/03 | 4,230 | 4,230 | 4,210 | 4,215 | 111 |
| 2023/03/02 | 4,220 | 4,235 | 4,210 | 4,235 | 49 |
| 2023/03/01 | 4,255 | 4,255 | 4,200 | 4,230 | 240 |
| 2023/02/28 | 4,250 | 4,270 | 4,250 | 4,265 | 68 |
| 2023/02/27 | 4,280 | 4,280 | 4,255 | 4,280 | 172 |
| 2023/02/24 | 4,265 | 4,280 | 4,265 | 4,280 | 60 |
| 2023/02/22 | 4,260 | 4,260 | 4,250 | 4,250 | 87 |
| 2023/02/21 | 4,270 | 4,270 | 4,270 | 4,270 | 22 |
| 2023/02/20 | 4,270 | 4,275 | 4,270 | 4,275 | 17 |
| 2023/02/17 | 4,265 | 4,275 | 4,250 | 4,275 | 78 |
| 2023/02/16 | 4,260 | 4,270 | 4,260 | 4,270 | 29 |
| 2023/02/15 | 4,250 | 4,275 | 4,250 | 4,275 | 578 |
| 2023/02/14 | 4,295 | 4,295 | 4,270 | 4,275 | 705 |
| 2023/02/13 | 4,290 | 4,315 | 4,270 | 4,290 | 115 |
| 2023/02/10 | 4,335 | 4,335 | 4,285 | 4,315 | 421 |
| 2023/02/09 | 4,320 | 4,320 | 4,255 | 4,255 | 292 |
| 2023/02/08 | 4,270 | 4,325 | 4,270 | 4,320 | 608 |
| 2023/02/07 | 4,265 | 4,280 | 4,240 | 4,280 | 238 |
| 2023/02/06 | 4,270 | 4,290 | 4,260 | 4,290 | 318 |
| 2023/02/03 | 4,260 | 4,320 | 4,255 | 4,270 | 971 |
| 2023/02/02 | 4,215 | 4,230 | 4,205 | 4,230 | 175 |
| 2023/02/01 | 4,205 | 4,250 | 4,205 | 4,250 | 196 |
| 2023/01/31 | 4,235 | 4,235 | 4,235 | 4,235 | 87 |
| 2023/01/30 | 4,255 | 4,255 | 4,195 | 4,235 | 616 |
| 2023/01/27 | 4,225 | 4,240 | 4,225 | 4,240 | 109 |
| 2023/01/26 | 4,220 | 4,235 | 4,220 | 4,235 | 45 |
| 2023/01/25 | 4,225 | 4,240 | 4,190 | 4,240 | 1,468 |
| 2023/01/24 | 4,225 | 4,235 | 4,215 | 4,235 | 666 |
| 2023/01/23 | 4,270 | 4,270 | 4,250 | 4,250 | 1,363 |
| 2023/01/20 | 4,265 | 4,270 | 4,265 | 4,265 | 251 |
| 2023/01/19 | 4,280 | 4,350 | 4,280 | 4,290 | 332 |
| 2023/01/18 | 4,315 | 4,315 | 4,250 | 4,265 | 555 |
| 2023/01/17 | 4,290 | 4,315 | 4,290 | 4,315 | 22 |
| 2023/01/16 | 4,300 | 4,300 | 4,290 | 4,300 | 47 |
| 2023/01/13 | 4,295 | 4,310 | 4,295 | 4,310 | 37 |
| 2023/01/12 | 4,300 | 4,310 | 4,265 | 4,295 | 331 |
| 2023/01/11 | 4,290 | 4,300 | 4,260 | 4,280 | 140 |
| 2023/01/10 | 4,320 | 4,320 | 4,315 | 4,315 | 111 |
| 2023/01/06 | 4,345 | 4,345 | 4,290 | 4,290 | 57 |
| 2023/01/05 | 4,330 | 4,340 | 4,305 | 4,340 | 217 |
| 2023/01/04 | 4,385 | 4,415 | 4,345 | 4,390 | 201 |