日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/07/23 1,304 1,305 1,290 1,292 1,246
2026/07/22 1,313 1,319 1,281 1,300 7,135
2026/07/21 1,365 1,365 1,311 1,311 4,044
2026/07/17 1,345 1,351 1,335 1,341 1,071
2026/07/16 1,338 1,341 1,322 1,341 3,261
2026/07/15 1,338 1,344 1,329 1,344 1,109
2026/07/14 1,335 1,349 1,335 1,338 2,166
2026/07/13 1,331 1,334 1,317 1,322 482
2026/07/10 1,306 1,314 1,303 1,312 5,157
2026/07/09 1,328 1,345 1,321 1,336 5,298
2026/07/08 1,330 1,330 1,303 1,304 4,428
2026/07/07 1,293 1,316 1,292 1,303 1,725
2026/07/06 1,285 1,298 1,285 1,291 3,295
2026/07/03 1,307 1,317 1,280 1,300 7,660
2026/07/02 1,335 1,347 1,321 1,328 6,865
2026/07/01 1,352 1,382 1,340 1,380 8,350
2026/06/30 1,349 1,391 1,332 1,357 11,809
2026/06/29 1,331 1,340 1,313 1,313 6,060
2026/06/26 1,367 1,367 1,337 1,353 6,015
2026/06/25 1,400 1,409 1,338 1,373 19,465
2026/06/24 1,320 1,342 1,320 1,338 9,135
2026/06/23 1,296 1,329 1,286 1,314 6,012
2026/06/22 1,340 1,340 1,272 1,295 27,274
2026/06/19 1,321 1,334 1,275 1,321 14,754
2026/06/18 1,287 1,287 1,242 1,268 9,054
2026/06/17 1,254 1,272 1,254 1,270 9,323
2026/06/16 1,251 1,280 1,251 1,265 6,270
2026/06/15 1,200 1,298 1,200 1,261 24,026
2026/06/12 1,324 1,324 1,293 1,320 10,438
2026/06/11 1,392 1,392 1,326 1,366 23,867
2026/06/10 1,302 1,341 1,294 1,313 12,054
2026/06/09 1,287 1,287 1,261 1,261 1,674
2026/06/08 1,270 1,295 1,256 1,270 6,493
2026/06/05 1,229 1,242 1,227 1,240 1,635
2026/06/04 1,229 1,236 1,229 1,229 1,361
2026/06/03 1,230 1,241 1,222 1,228 3,097
2026/06/02 1,232 1,232 1,208 1,208 862
2026/06/01 1,219 1,223 1,209 1,223 2,205
2026/05/29 1,257 1,257 1,216 1,216 7,992
2026/05/28 1,243 1,287 1,233 1,287 8,539
2026/05/27 1,222 1,232 1,215 1,230 3,970
2026/05/26 1,216 1,217 1,209 1,215 5,728
2026/05/25 1,213 1,213 1,204 1,209 1,385
2026/05/22 1,224 1,224 1,212 1,215 2,750
2026/05/21 1,224 1,224 1,209 1,218 2,528
2026/05/20 1,234 1,245 1,229 1,245 4,040
2026/05/19 1,184 1,220 1,184 1,207 7,402
2026/05/18 1,226 1,248 1,215 1,218 14,123
2026/05/15 1,198 1,229 1,191 1,214 4,332
2026/05/14 1,183 1,192 1,183 1,183 664
2026/05/13 1,186 1,191 1,176 1,182 2,467
2026/05/12 1,168 1,186 1,168 1,186 2,647
2026/05/11 1,189 1,199 1,188 1,194 1,424
2026/05/08 1,196 1,196 1,183 1,183 546
2026/05/07 1,196 1,201 1,190 1,192 3,572
2026/05/01 1,224 1,224 1,207 1,223 4,602
2026/04/30 1,200 1,216 1,196 1,209 4,182
2026/04/28 1,206 1,206 1,179 1,196 1,624
2026/04/27 1,185 1,207 1,173 1,176 11,008
2026/04/24 1,181 1,191 1,172 1,176 7,624
2026/04/23 1,163 1,178 1,163 1,166 1,994
2026/04/22 1,167 1,168 1,160 1,162 747
2026/04/21 1,156 1,157 1,147 1,156 813
2026/04/20 1,168 1,168 1,152 1,155 604
2026/04/17 1,148 1,158 1,148 1,153 681
2026/04/16 1,147 1,148 1,142 1,144 5,337
2026/04/15 1,143 1,150 1,142 1,150 4,804
2026/04/14 1,169 1,170 1,156 1,156 2,003
2026/04/13 1,176 1,180 1,161 1,161 10,253
2026/04/10 1,171 1,171 1,157 1,169 8,064
2026/04/09 1,175 1,184 1,175 1,175 2,230
2026/04/08 1,150 1,188 1,150 1,152 12,605
2026/04/07 1,203 1,203 1,187 1,190 2,722
2026/04/06 1,211 1,218 1,185 1,187 18,786
2026/04/03 1,178 1,205 1,175 1,181 5,993
2026/03/27 1,256 1,266 1,242 1,249 14,772
2026/03/26 1,232 1,270 1,222 1,267 22,295
2026/03/25 1,234 1,237 1,203 1,224 20,122
2026/03/24 1,251 1,315 1,248 1,274 43,358
2026/03/23 1,254 1,338 1,254 1,330 85,798
2026/03/19 1,159 1,165 1,148 1,164 19,798
2026/03/18 1,120 1,129 1,118 1,129 5,552
2026/03/17 1,118 1,126 1,112 1,114 6,749
2026/03/16 1,108 1,132 1,108 1,124 39,122
2026/03/13 1,098 1,105 1,096 1,103 2,160
2026/03/12 1,093 1,096 1,084 1,084 5,289
2026/03/11 1,090 1,095 1,082 1,086 2,499
2026/03/10 1,098 1,110 1,095 1,095 5,141
2026/03/09 1,127 1,138 1,100 1,113 29,795
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

このページの先頭へ