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 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
2026/03/06 34,000 34,120 33,720 34,020 1,327
2026/03/05 34,900 34,920 34,430 34,430 618
2026/03/04 34,300 34,670 34,150 34,180 848
2026/03/03 34,830 35,190 34,510 34,510 1,231
2026/03/02 34,510 34,870 34,300 34,640 1,994
2026/02/27 35,510 35,810 35,500 35,800 794
2026/02/26 35,800 36,000 35,800 36,000 246
2026/02/25 35,600 35,650 35,500 35,610 1,109
2026/02/24 35,460 35,460 35,180 35,420 2,353
2026/02/20 36,090 36,210 35,840 36,160 422
2026/02/19 36,110 36,400 36,070 36,390 519
2026/02/18 35,880 36,500 35,880 36,310 351
2026/02/17 36,040 36,220 35,830 35,980 576
2026/02/16 35,960 36,450 35,950 36,300 984
2026/02/13 35,970 36,160 35,810 35,940 745
2026/02/12 37,060 37,140 36,950 37,050 225
2026/02/10 36,880 37,130 36,880 36,880 660
2026/02/09 37,070 37,200 36,980 36,990 2,196
2026/02/06 35,050 35,370 34,990 35,370 518
2026/02/05 35,980 36,140 35,980 35,980 640
2026/02/04 35,750 35,950 35,730 35,930 287
2026/02/03 35,990 36,060 35,910 36,060 1,544
2026/02/02 35,150 35,460 34,800 34,890 318
2026/01/30 35,350 35,440 35,150 35,240 261
2026/01/29 35,680 35,680 35,400 35,500 230
2026/01/28 35,410 35,700 35,410 35,680 1,304
2026/01/27 35,900 35,980 35,740 35,970 189
2026/01/26 35,340 35,780 35,340 35,650 469
2026/01/23 36,000 36,290 35,940 36,290 1,117
2026/01/22 35,660 35,870 35,610 35,790 720
2026/01/21 34,760 35,350 34,760 35,090 709
2026/01/20 35,410 35,570 35,310 35,350 339
2026/01/19 35,640 35,750 35,510 35,750 540
2026/01/16 36,210 36,390 36,210 36,280 824
2026/01/15 35,650 35,920 35,650 35,920 528
2026/01/14 36,240 36,240 35,730 35,840 498
2026/01/13 36,330 36,420 36,310 36,360 1,221
2026/01/09 36,000 36,050 35,940 35,950 554
2026/01/08 36,000 36,000 35,350 35,350 964
2026/01/07 36,280 36,400 36,280 36,400 982
2026/01/06 35,560 35,750 35,550 35,730 1,832
2026/01/05 34,720 35,000 34,720 34,950 493
2025/12/30 35,250 35,250 34,880 34,890 494
2025/12/29 35,300 35,430 35,240 35,290 416
2025/12/26 35,320 35,510 35,250 35,500 1,571
2025/12/25 35,230 35,260 35,230 35,260 455
2025/12/24 34,970 34,970 34,840 34,840 224
2025/12/23 34,980 34,980 34,750 34,810 743
2025/12/22 34,930 34,930 34,550 34,690 363
2025/12/19 34,190 34,290 34,070 34,270 422
2025/12/18 34,170 34,370 34,120 34,120 478
2025/12/17 34,730 34,880 34,400 34,500 1,061
2025/12/16 34,960 35,350 34,740 34,740 636
2025/12/15 35,110 35,490 35,110 35,370 701
2025/12/12 35,520 35,640 35,450 35,640 3,474
2025/12/11 34,570 34,630 34,180 34,430 1,845
2025/12/10 33,780 34,070 33,780 34,070 423
2025/12/09 34,120 34,300 34,080 34,260 355
2025/12/08 34,570 34,590 34,340 34,460 702
2025/12/05 34,470 34,470 34,230 34,320 248
2025/12/04 34,490 34,490 34,370 34,420 887
2025/12/03 33,830 33,980 33,780 33,880 386
2025/12/02 33,780 33,780 33,410 33,410 1,074
2025/12/01 34,030 34,130 33,760 33,820 656
2025/11/28 33,950 33,950 33,860 33,900 107
2025/11/27 33,960 33,990 33,790 33,790 551
2025/11/26 33,290 33,600 33,290 33,580 1,377
2025/11/25 32,420 32,660 32,350 32,590 447
2025/11/21 31,970 32,150 31,820 32,050 1,209
2025/11/20 32,630 32,770 32,420 32,650 923
2025/11/19 32,070 32,290 31,970 32,190 1,812
2025/11/18 33,180 33,180 32,450 32,490 1,476
2025/11/17 33,750 33,810 33,420 33,810 628
2025/11/14 34,020 34,480 34,020 34,120 1,292
2025/11/13 35,040 35,500 35,040 35,490 1,219
2025/11/12 34,620 34,760 34,620 34,690 1,352
2025/11/11 34,050 34,100 33,810 33,950 660
2025/11/10 33,940 33,970 33,550 33,600 860
2025/11/07 33,540 33,690 33,250 33,340 394
2025/11/06 33,860 33,910 33,700 33,720 210
2025/11/05 33,570 33,680 33,320 33,640 1,141
2025/11/04 34,120 34,120 33,540 33,690 1,195
2025/10/31 34,370 34,370 34,140 34,140 430
2025/10/30 34,400 34,460 34,140 34,380 1,161
2025/10/29 34,340 34,390 34,300 34,370 906
2025/10/28 34,260 34,260 34,110 34,200 450
2025/10/27 34,060 34,300 34,040 34,210 1,829
2025/10/24 33,320 33,320 33,000 33,160 453
2025/10/23 32,970 32,990 32,700 32,960 323
2025/10/22 33,290 33,420 33,260 33,390 887
2025/10/21 33,040 33,090 32,960 32,960 574
2025/10/20 32,300 32,670 32,250 32,660 646
2025/10/17 32,030 32,130 31,870 31,940 663
2025/10/16 32,700 32,710 32,490 32,560 280
2025/10/15 32,480 32,810 32,480 32,730 265
2025/10/14 32,200 32,700 32,010 32,130 987
2025/10/10 32,680 32,920 32,680 32,900 368
2025/10/09 33,100 33,190 32,970 33,080 344
2025/10/08 32,950 33,120 32,930 33,070 534
2025/10/07 33,010 33,180 32,990 32,990 408
2025/10/06 33,360 33,430 33,280 33,360 1,549
2025/10/03 32,990 33,100 32,960 33,090 778
2025/10/02 32,780 32,900 32,770 32,800 513
2025/10/01 32,610 32,790 32,030 32,590 273
2025/09/30 32,630 32,870 32,610 32,610 509
2025/09/29 32,640 32,840 32,620 32,840 334
2025/09/26 32,170 32,480 32,140 32,480 512
2025/09/25 32,480 32,720 32,480 32,600 309
2025/09/24 32,710 32,890 32,680 32,870 764
2025/09/22 32,580 32,790 32,560 32,570 921
2025/09/19 32,600 32,720 32,490 32,500 469
2025/09/18 32,480 32,590 32,410 32,590 934
2025/09/17 32,150 32,170 31,950 32,000 1,193
2025/09/16 32,600 32,600 32,150 32,240 891
2025/09/12 32,420 32,770 32,420 32,430 2,219
2025/09/11 31,810 31,900 31,660 31,720 404
2025/09/10 31,900 31,930 31,810 31,890 5,967
2025/09/09 31,780 31,930 31,780 31,820 163
2025/09/08 31,870 31,870 31,750 31,790 205
2025/09/05 31,890 32,130 31,860 31,970 768
2025/09/04 31,250 31,520 31,250 31,340 252
2025/09/03 31,460 31,700 31,310 31,310 1,196
2025/09/02 31,760 31,950 31,760 31,870 72
2025/09/01 32,000 32,050 31,770 31,940 408
2025/08/29 31,940 32,000 31,840 31,990 607
2025/08/28 31,830 32,000 31,820 32,000 1,094
2025/08/27 31,980 31,980 31,750 31,760 508
2025/08/26 31,710 31,710 31,400 31,590 524
2025/08/25 32,000 32,170 31,900 31,990 4,014
2025/08/22 30,950 31,110 30,930 31,000 240
2025/08/21 31,020 31,080 30,970 31,060 482
2025/08/20 31,060 31,110 30,920 30,920 326
2025/08/19 31,180 31,180 31,010 31,010 263
2025/08/18 31,500 31,500 31,160 31,160 725
2025/08/15 31,300 31,590 31,270 31,570 1,511
2025/08/14 31,160 31,210 31,030 31,030 3,654
2025/08/13 30,540 30,660 30,530 30,610 1,142
2025/08/12 30,260 30,300 30,110 30,230 981
2025/08/08 30,290 30,290 30,050 30,260 471
2025/08/07 30,590 30,590 30,310 30,440 245
2025/08/06 30,390 30,560 30,290 30,560 226
2025/08/05 30,450 30,460 30,260 30,460 636
2025/08/04 29,490 29,870 29,455 29,700 1,450
2025/08/01 30,540 30,540 30,130 30,190 1,123
2025/07/31 30,760 31,020 30,730 30,850 832
2025/07/30 30,880 31,160 30,880 31,040 414
2025/07/29 31,500 31,500 31,190 31,300 307
2025/07/28 31,470 31,600 31,450 31,590 2,163
2025/07/25 31,330 31,340 31,120 31,300 785
2025/07/24 31,460 31,460 31,250 31,270 2,130
2025/07/23 30,920 31,000 30,830 31,000 635
2025/07/22 30,770 30,810 30,610 30,690 855
2025/07/18 30,910 30,960 30,850 30,960 761
2025/07/17 30,320 30,460 30,290 30,430 517
2025/07/16 30,460 30,460 30,080 30,190 867
2025/07/15 30,830 30,960 30,690 30,960 851
2025/07/14 30,710 30,710 30,250 30,420 371
2025/07/11 31,090 31,100 30,750 30,840 444
2025/07/10 30,760 30,760 30,630 30,630 191
2025/07/09 30,640 30,640 30,440 30,460 202
2025/07/08 30,640 30,830 30,610 30,720 557
2025/07/07 31,140 31,200 31,090 31,110 871
2025/07/04 31,250 31,280 31,110 31,110 1,470
2025/07/03 30,950 31,080 30,860 30,930 1,412
2025/07/02 30,940 31,140 30,880 31,140 3,910
2025/07/01 30,470 30,470 30,050 30,240 1,077
2025/06/30 30,260 30,500 30,250 30,500 1,944
2025/06/27 29,500 29,820 29,500 29,820 5,778
2025/06/26 28,950 29,095 28,915 29,000 645
2025/06/25 29,050 29,235 29,030 29,110 3,943
2025/06/24 28,650 28,920 28,605 28,920 1,786
2025/06/23 27,880 27,900 27,675 27,900 970
2025/06/20 27,670 27,920 27,670 27,880 288
2025/06/19 27,995 28,195 27,680 27,890 656
2025/06/18 28,010 28,230 28,005 28,145 491
2025/06/17 28,410 28,410 28,055 28,300 424
2025/06/16 27,965 28,285 27,965 28,185 1,006
2025/06/13 28,680 28,680 28,130 28,420 1,195
2025/06/12 28,945 28,945 28,680 28,690 307
2025/06/11 28,865 28,950 28,740 28,775 899
2025/06/10 28,770 28,960 28,710 28,945 901
2025/06/09 28,745 28,975 28,650 28,680 826
2025/06/06 28,495 28,500 28,305 28,375 171
2025/06/05 28,300 28,395 28,300 28,390 354
2025/06/04 28,520 28,570 28,440 28,465 393
2025/06/03 28,080 28,315 28,020 28,200 195
2025/06/02 27,960 28,140 27,855 27,995 425
2025/05/30 28,020 28,275 28,020 28,225 765
2025/05/29 28,635 28,890 28,595 28,890 1,212
2025/05/28 28,325 28,335 28,210 28,235 1,461
2025/05/27 27,980 27,980 27,805 27,930 422
2025/05/26 27,695 27,980 27,695 27,980 1,434
2025/05/23 27,825 27,825 27,710 27,715 557
2025/05/22 27,630 27,835 27,625 27,820 1,333
2025/05/21 28,970 28,970 28,565 28,565 481
2025/05/20 29,065 29,080 28,840 28,840 1,705
2025/05/19 28,415 28,510 28,305 28,325 1,197
2025/05/16 28,315 28,515 28,285 28,515 812
2025/05/15 27,980 27,980 27,740 27,820 1,056
2025/05/14 28,460 28,460 28,200 28,275 1,057

このページの先頭へ