NEXT NOTES NYダウ・ダブル・ブル・ドルヘッジ ETN(2040)の株価時系列情報
NEXT NOTES NYダウ・ダブル・ブル・ドルヘッジ ETN(2040)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 | 28,780 | 29,110 | 28,780 | 29,085 | 915 |
2024/07/25 | 28,690 | 28,860 | 28,665 | 28,670 | 1,314 |
2024/07/24 | 29,145 | 29,300 | 29,025 | 29,090 | 1,116 |
2024/07/23 | 29,390 | 29,500 | 29,330 | 29,395 | 1,250 |
2024/07/22 | 29,525 | 29,535 | 29,250 | 29,275 | 1,645 |
2024/07/19 | 29,825 | 29,890 | 29,805 | 29,850 | 3,210 |
2024/07/18 | 30,640 | 30,750 | 30,630 | 30,650 | 5,552 |
2024/07/17 | 30,270 | 30,380 | 30,230 | 30,230 | 8,081 |
2024/07/16 | 29,290 | 29,455 | 29,270 | 29,450 | 3,741 |
2024/07/12 | 28,640 | 28,695 | 28,615 | 28,665 | 2,927 |
2024/07/11 | 28,540 | 28,600 | 28,500 | 28,560 | 2,097 |
2024/07/10 | 27,950 | 28,100 | 27,950 | 28,040 | 329 |
2024/07/09 | 28,120 | 28,195 | 28,090 | 28,130 | 2,273 |
2024/07/08 | 28,185 | 28,185 | 27,965 | 27,965 | 784 |
2024/07/05 | 28,045 | 28,125 | 28,045 | 28,105 | 1,110 |
2024/07/04 | 28,055 | 28,130 | 28,015 | 28,045 | 706 |
2024/07/03 | 28,030 | 28,185 | 28,020 | 28,025 | 2,643 |
2024/07/02 | 27,855 | 27,970 | 27,760 | 27,810 | 651 |
2024/07/01 | 27,830 | 27,975 | 27,830 | 27,905 | 1,259 |
2024/06/28 | 27,995 | 27,995 | 27,855 | 27,870 | 1,337 |
2024/06/27 | 27,905 | 28,070 | 27,750 | 27,760 | 865 |
2024/06/26 | 28,070 | 28,110 | 27,760 | 28,020 | 2,167 |
2024/06/25 | 28,345 | 28,500 | 28,310 | 28,425 | 3,922 |
2024/06/24 | 27,915 | 27,955 | 27,780 | 27,845 | 3,160 |
2024/06/21 | 27,905 | 27,990 | 27,860 | 27,985 | 2,543 |
2024/06/20 | 27,385 | 27,600 | 27,375 | 27,600 | 1,352 |
2024/06/19 | 27,500 | 27,555 | 27,420 | 27,485 | 890 |
2024/06/18 | 27,510 | 27,650 | 27,465 | 27,485 | 1,664 |
2024/06/17 | 27,155 | 27,445 | 27,150 | 27,200 | 823 |
2024/06/14 | 27,260 | 27,515 | 27,260 | 27,510 | 779 |
2024/06/13 | 27,440 | 27,460 | 27,320 | 27,365 | 3,452 |
2024/06/12 | 27,425 | 27,535 | 27,375 | 27,470 | 2,389 |
2024/06/11 | 27,550 | 27,560 | 27,510 | 27,560 | 1,086 |
2024/06/10 | 27,550 | 27,715 | 27,550 | 27,550 | 734 |
2024/06/07 | 27,700 | 27,800 | 27,690 | 27,765 | 2,131 |
2024/06/06 | 27,795 | 27,800 | 27,565 | 27,590 | 2,652 |
2024/06/05 | 27,540 | 27,745 | 27,540 | 27,725 | 1,067 |
2024/06/04 | 27,715 | 27,745 | 27,540 | 27,615 | 3,801 |
2024/06/03 | 28,000 | 28,000 | 27,895 | 27,970 | 3,994 |
2024/05/31 | 27,070 | 27,125 | 27,025 | 27,105 | 4,354 |
2024/05/30 | 27,250 | 27,275 | 27,120 | 27,140 | 4,679 |
2024/05/29 | 28,140 | 28,160 | 27,805 | 27,810 | 4,509 |
2024/05/28 | 28,405 | 28,605 | 28,220 | 28,605 | 763 |
2024/05/27 | 28,510 | 28,555 | 28,105 | 28,555 | 583 |
2024/05/24 | 28,190 | 28,660 | 28,105 | 28,625 | 1,226 |
2024/05/23 | 29,095 | 29,155 | 28,925 | 29,050 | 820 |
2024/05/22 | 29,290 | 29,330 | 29,270 | 29,290 | 747 |
2024/05/21 | 29,185 | 29,305 | 29,175 | 29,215 | 604 |
2024/05/20 | 29,550 | 29,580 | 29,520 | 29,565 | 1,854 |
2024/05/17 | 29,340 | 29,445 | 29,285 | 29,285 | 905 |
2024/05/16 | 29,415 | 29,490 | 29,415 | 29,460 | 2,706 |
2024/05/15 | 28,915 | 28,995 | 28,895 | 28,915 | 1,654 |
2024/05/14 | 28,745 | 28,830 | 28,695 | 28,720 | 1,007 |
2024/05/13 | 28,845 | 28,895 | 28,800 | 28,860 | 2,008 |
2024/05/10 | 28,745 | 28,875 | 28,740 | 28,875 | 5,649 |
2024/05/09 | 28,210 | 28,250 | 28,155 | 28,165 | 2,262 |
2024/05/08 | 27,955 | 28,015 | 27,930 | 27,940 | 771 |
2024/05/07 | 28,150 | 28,150 | 27,890 | 27,950 | 3,317 |
2024/05/02 | 27,040 | 27,150 | 27,000 | 27,100 | 538 |
2024/05/01 | 27,000 | 27,065 | 26,950 | 27,030 | 1,505 |
2024/04/30 | 27,400 | 27,700 | 27,385 | 27,475 | 455 |
2024/04/26 | 27,115 | 27,565 | 27,105 | 27,400 | 681 |
2024/04/25 | 27,495 | 27,690 | 27,440 | 27,460 | 831 |
2024/04/24 | 27,700 | 27,800 | 27,700 | 27,770 | 1,296 |
2024/04/23 | 27,630 | 27,630 | 27,350 | 27,630 | 1,184 |
2024/04/22 | 27,105 | 27,240 | 26,990 | 27,155 | 840 |
2024/04/19 | 27,050 | 27,050 | 26,300 | 26,740 | 4,140 |
2024/04/18 | 27,125 | 27,240 | 27,085 | 27,240 | 862 |
2024/04/17 | 27,310 | 27,315 | 27,155 | 27,155 | 1,520 |
2024/04/16 | 27,000 | 27,145 | 26,915 | 27,045 | 3,820 |
2024/04/15 | 27,630 | 27,695 | 27,515 | 27,695 | 3,502 |
2024/04/12 | 28,055 | 28,300 | 28,055 | 28,280 | 1,334 |
2024/04/11 | 28,165 | 28,265 | 28,135 | 28,250 | 3,317 |
2024/04/10 | 28,895 | 28,950 | 28,690 | 28,895 | 607 |
2024/04/09 | 28,695 | 28,910 | 28,695 | 28,810 | 278 |
2024/04/08 | 28,980 | 28,980 | 28,550 | 28,700 | 447 |
2024/04/05 | 28,525 | 28,575 | 28,400 | 28,530 | 2,787 |
2024/04/04 | 29,305 | 29,410 | 29,260 | 29,375 | 1,173 |
2024/04/03 | 29,240 | 29,340 | 29,040 | 29,290 | 1,239 |
2024/04/02 | 29,465 | 29,585 | 29,335 | 29,570 | 1,112 |
2024/04/01 | 30,140 | 30,180 | 30,030 | 30,070 | 818 |
2024/03/29 | 29,860 | 29,860 | 29,840 | 29,845 | 701 |
2024/03/28 | 29,785 | 29,895 | 29,780 | 29,805 | 2,107 |
2024/03/27 | 29,295 | 29,560 | 29,295 | 29,470 | 1,124 |
2024/03/26 | 29,225 | 29,465 | 29,225 | 29,405 | 405 |
2024/03/25 | 29,475 | 29,625 | 29,325 | 29,325 | 979 |
2024/03/22 | 30,000 | 30,050 | 29,955 | 29,975 | 2,542 |
2024/03/21 | 29,630 | 29,770 | 29,610 | 29,770 | 4,339 |
2024/03/19 | 28,475 | 28,580 | 28,455 | 28,475 | 508 |
2024/02/09 | 28,745 | 28,795 | 28,725 | 28,730 | 421 |
2024/02/08 | 28,735 | 28,880 | 28,710 | 28,715 | 1,861 |
2024/02/07 | 28,490 | 28,630 | 28,450 | 28,495 | 1,361 |
2024/02/06 | 28,220 | 28,365 | 28,200 | 28,365 | 1,402 |
2024/02/05 | 28,740 | 28,745 | 28,565 | 28,585 | 1,273 |
2024/02/02 | 28,540 | 28,565 | 28,505 | 28,555 | 994 |
2024/02/01 | 28,240 | 28,240 | 28,040 | 28,140 | 1,202 |
2024/01/31 | 28,490 | 28,550 | 28,490 | 28,520 | 2,538 |
2024/01/30 | 28,240 | 28,290 | 28,220 | 28,235 | 1,877 |
2024/01/29 | 27,830 | 27,900 | 27,820 | 27,890 | 2,048 |
2024/01/26 | 27,775 | 27,815 | 27,715 | 27,755 | 2,695 |
2024/01/25 | 27,610 | 27,750 | 27,595 | 27,750 | 1,115 |
2024/01/24 | 27,735 | 27,840 | 27,735 | 27,740 | 575 |
2024/01/23 | 27,845 | 27,940 | 27,835 | 27,840 | 1,392 |
2024/01/22 | 27,705 | 27,810 | 27,685 | 27,745 | 4,436 |
2024/01/19 | 27,255 | 27,255 | 27,010 | 27,075 | 1,499 |
2024/01/18 | 26,780 | 26,850 | 26,740 | 26,755 | 1,374 |
2024/01/17 | 26,960 | 27,105 | 26,800 | 26,800 | 4,109 |
2024/01/16 | 27,225 | 27,245 | 27,100 | 27,100 | 1,993 |
2024/01/15 | 27,265 | 27,445 | 27,265 | 27,350 | 1,259 |
2024/01/12 | 27,510 | 27,595 | 27,470 | 27,490 | 2,169 |
2024/01/11 | 27,630 | 27,645 | 27,495 | 27,630 | 2,531 |
2024/01/10 | 27,225 | 27,330 | 27,225 | 27,300 | 1,557 |
2024/01/09 | 27,485 | 27,495 | 27,415 | 27,470 | 1,190 |
2024/01/05 | 27,270 | 27,300 | 27,215 | 27,220 | 1,768 |
2024/01/04 | 27,230 | 27,700 | 27,200 | 27,240 | 3,382 |
2023/12/29 | 27,725 | 27,750 | 27,715 | 27,730 | 2,977 |
2023/12/28 | 27,610 | 27,675 | 27,610 | 27,665 | 5,535 |
2023/12/27 | 27,495 | 27,580 | 27,470 | 27,500 | 2,204 |
2023/12/26 | 27,395 | 27,435 | 27,340 | 27,365 | 10,590 |
2023/12/25 | 27,175 | 27,320 | 27,155 | 27,320 | 2,900 |
2023/12/22 | 27,250 | 27,390 | 27,145 | 27,145 | 2,946 |
2023/12/21 | 27,015 | 27,150 | 26,975 | 27,055 | 9,133 |
2023/12/20 | 27,560 | 27,650 | 27,560 | 27,630 | 3,522 |
2023/12/19 | 27,205 | 27,265 | 27,190 | 27,245 | 3,703 |
2023/12/18 | 27,240 | 27,330 | 27,240 | 27,330 | 4,790 |
2023/12/15 | 27,165 | 27,300 | 27,160 | 27,260 | 6,608 |
2023/12/14 | 27,070 | 27,145 | 27,065 | 27,095 | 11,132 |
2023/12/13 | 26,350 | 26,460 | 26,340 | 26,345 | 2,999 |
2023/12/12 | 26,075 | 26,125 | 26,070 | 26,080 | 2,326 |
2023/12/11 | 25,880 | 25,925 | 25,850 | 25,855 | 1,603 |
2023/12/08 | 25,655 | 25,730 | 25,655 | 25,720 | 1,574 |
2023/12/07 | 25,595 | 25,625 | 25,570 | 25,570 | 1,545 |
2023/12/06 | 25,745 | 25,895 | 25,745 | 25,825 | 3,257 |
2023/12/05 | 25,785 | 25,845 | 25,750 | 25,770 | 2,762 |
2023/12/04 | 25,870 | 25,925 | 25,850 | 25,900 | 4,644 |
2023/12/01 | 25,500 | 25,580 | 25,495 | 25,560 | 6,225 |
2023/11/30 | 24,940 | 25,020 | 24,900 | 25,000 | 5,475 |
2023/11/29 | 24,805 | 24,880 | 24,800 | 24,855 | 2,595 |
2023/11/28 | 24,750 | 24,780 | 24,720 | 24,730 | 1,876 |
2023/11/27 | 24,765 | 24,800 | 24,665 | 24,665 | 1,569 |
2023/11/24 | 24,735 | 24,735 | 24,690 | 24,725 | 2,520 |
2023/11/22 | 24,395 | 24,525 | 24,385 | 24,440 | 1,460 |
2023/11/21 | 24,535 | 24,560 | 24,510 | 24,525 | 2,636 |
2023/11/20 | 24,280 | 24,300 | 24,220 | 24,220 | 880 |
2023/11/17 | 24,315 | 24,385 | 24,315 | 24,330 | 1,793 |
2023/11/16 | 24,370 | 24,410 | 24,285 | 24,355 | 5,023 |
2023/11/15 | 24,210 | 24,310 | 24,195 | 24,250 | 7,807 |
2023/11/14 | 23,520 | 23,530 | 23,485 | 23,490 | 3,435 |
2023/11/13 | 23,485 | 23,490 | 23,285 | 23,300 | 2,539 |
2023/11/10 | 22,970 | 23,065 | 22,910 | 23,045 | 2,066 |
2023/11/09 | 23,310 | 23,310 | 23,230 | 23,290 | 1,018 |
2023/11/08 | 23,310 | 23,345 | 23,240 | 23,240 | 1,911 |
2023/11/07 | 23,200 | 23,275 | 23,145 | 23,180 | 3,070 |
2023/11/06 | 23,255 | 23,380 | 23,200 | 23,335 | 5,575 |
2023/11/02 | 22,505 | 22,600 | 22,500 | 22,585 | 2,759 |
2023/11/01 | 22,195 | 22,200 | 22,100 | 22,170 | 3,574 |
2023/10/31 | 22,000 | 22,035 | 21,890 | 22,035 | 1,211 |
2023/10/30 | 21,535 | 21,580 | 21,505 | 21,570 | 3,147 |
2023/10/27 | 22,035 | 22,130 | 22,005 | 22,115 | 2,683 |
2023/10/26 | 22,075 | 22,250 | 22,075 | 22,195 | 1,659 |
2023/10/25 | 22,460 | 22,550 | 22,340 | 22,470 | 1,351 |
2023/10/24 | 22,290 | 22,310 | 22,160 | 22,310 | 2,690 |
2023/10/23 | 22,500 | 22,580 | 22,470 | 22,525 | 1,651 |
2023/10/20 | 22,605 | 22,700 | 22,510 | 22,670 | 2,508 |
2023/10/19 | 23,005 | 23,005 | 22,845 | 22,915 | 2,643 |
2023/10/18 | 23,290 | 23,375 | 23,265 | 23,335 | 1,364 |
2023/10/17 | 23,375 | 23,470 | 23,325 | 23,360 | 2,369 |
2023/10/16 | 23,375 | 23,375 | 23,035 | 23,040 | 3,716 |
2023/10/13 | 23,175 | 23,175 | 22,905 | 23,010 | 1,825 |
2023/10/12 | 23,210 | 23,260 | 23,205 | 23,255 | 1,827 |
2023/10/11 | 23,190 | 23,225 | 23,115 | 23,120 | 3,725 |
2023/10/10 | 23,215 | 23,215 | 23,015 | 23,115 | 2,463 |
2023/10/06 | 22,550 | 22,610 | 22,460 | 22,540 | 2,911 |
2023/10/05 | 22,565 | 22,660 | 22,455 | 22,625 | 2,594 |
2023/10/04 | 22,455 | 22,455 | 22,230 | 22,335 | 3,556 |
2023/10/03 | 23,075 | 23,075 | 22,800 | 22,800 | 4,280 |
2023/10/02 | 23,405 | 23,465 | 23,315 | 23,340 | 3,958 |
2023/09/29 | 23,500 | 23,515 | 23,305 | 23,510 | 1,923 |
2023/09/28 | 23,350 | 23,395 | 23,215 | 23,360 | 4,006 |
2023/09/27 | 23,480 | 23,550 | 23,420 | 23,550 | 4,835 |
2023/09/26 | 23,975 | 23,975 | 23,775 | 23,835 | 2,517 |
2023/09/25 | 23,995 | 24,055 | 23,935 | 24,020 | 3,026 |
2023/09/22 | 24,105 | 24,220 | 24,000 | 24,210 | 2,333 |
2023/09/21 | 24,620 | 24,650 | 24,410 | 24,560 | 1,197 |
2023/09/20 | 24,740 | 24,780 | 24,720 | 24,755 | 1,272 |
2023/09/19 | 24,975 | 24,980 | 24,750 | 24,905 | 2,667 |
2023/09/15 | 25,210 | 25,275 | 25,060 | 25,270 | 2,969 |
2023/09/14 | 24,865 | 24,920 | 24,735 | 24,845 | 1,581 |
2023/09/13 | 24,820 | 24,900 | 24,690 | 24,865 | 696 |
2023/09/12 | 24,855 | 24,900 | 24,800 | 24,895 | 490 |
2023/09/11 | 24,880 | 24,880 | 24,725 | 24,850 | 1,015 |
2023/09/08 | 24,560 | 24,745 | 24,560 | 24,720 | 743 |
2023/09/07 | 24,555 | 24,745 | 24,555 | 24,605 | 3,225 |
2023/09/06 | 24,880 | 24,880 | 24,830 | 24,830 | 2,002 |
2023/09/05 | 24,935 | 25,070 | 24,935 | 24,960 | 730 |
2023/09/04 | 25,030 | 25,120 | 25,025 | 25,075 | 898 |
2023/09/01 | 24,915 | 25,030 | 24,905 | 25,030 | 1,255 |
2023/08/31 | 25,175 | 25,290 | 25,170 | 25,200 | 3,527 |
2023/08/30 | 25,105 | 25,215 | 25,065 | 25,110 | 3,447 |
2023/08/29 | 24,830 | 24,830 | 24,690 | 24,780 | 2,556 |