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
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
2023/08/28 24,595 24,695 24,500 24,675 1,810
2023/08/25 24,455 24,505 24,365 24,365 3,477
2023/08/24 24,900 24,900 24,625 24,860 1,754
2023/08/23 24,545 24,855 24,495 24,855 2,058
2023/08/22 24,770 24,770 24,530 24,710 2,130
2023/08/21 24,965 25,065 24,640 24,665 3,148
2023/08/18 24,570 25,075 24,570 24,705 4,344
2023/08/17 25,080 25,215 25,010 25,155 1,674
2023/08/16 25,475 25,475 25,300 25,355 4,701
2023/08/15 25,875 25,990 25,865 25,875 1,091
2023/08/14 25,905 25,940 25,700 25,750 1,136
2023/08/10 25,785 25,900 25,785 25,890 1,109
2023/08/09 25,955 25,990 25,910 25,985 1,053
2023/08/08 26,240 26,250 26,100 26,130 1,627
2023/08/07 25,705 25,840 25,685 25,825 2,178
2023/08/04 25,920 26,020 25,900 26,000 2,090
2023/08/03 26,150 26,190 26,015 26,040 2,072
2023/08/02 26,390 26,450 26,315 26,330 2,447
2023/08/01 26,390 26,435 26,375 26,390 1,774
2023/07/31 26,275 26,305 26,160 26,225 3,368
2023/07/28 26,030 26,205 26,000 26,160 11,074
2023/07/27 26,290 26,430 26,285 26,370 3,891
2023/07/26 26,245 26,245 26,195 26,230 1,782
2023/07/25 26,250 26,325 26,220 26,250 2,638
2023/07/24 25,960 25,985 25,930 25,960 2,200
2023/07/21 26,025 26,100 26,010 26,100 9,656
2023/07/20 25,750 25,810 25,745 25,780 4,032
2023/07/19 25,645 25,950 25,630 25,665 6,954
2023/07/18 25,080 25,230 25,080 25,175 2,629
2023/07/14 25,000 25,060 24,825 24,935 714
2023/07/13 25,120 25,120 24,900 25,000 2,212
2023/07/12 25,090 25,150 25,080 25,135 6,779
2023/07/11 24,300 24,485 24,300 24,415 1,391
2023/07/10 24,255 24,255 24,015 24,015 1,799
2023/07/07 24,500 24,500 24,270 24,340 1,729
2023/07/06 24,790 24,810 24,615 24,645 942
2023/07/05 24,965 25,005 24,930 24,970 500
2023/07/04 24,995 25,160 24,995 25,060 1,934
2023/07/03 25,050 25,160 25,010 25,045 3,550
2023/06/30 24,585 24,810 24,550 24,810 11,295
2023/06/29 24,315 24,410 24,270 24,270 1,015
2023/06/28 24,320 24,365 24,285 24,355 1,893
2023/06/27 24,125 24,180 24,125 24,175 1,576
2023/06/26 24,130 24,225 24,105 24,220 1,192
2023/06/23 24,425 24,450 24,190 24,230 1,225
2023/06/22 24,500 24,600 24,355 24,425 1,673
2023/06/21 24,570 24,695 24,550 24,625 1,646
2023/06/20 24,790 24,965 24,735 24,830 1,213
2023/06/19 25,065 25,065 24,830 24,880 2,593
2023/06/16 25,030 25,150 25,010 25,145 9,675
2023/06/15 24,500 24,540 24,460 24,530 1,622
2023/06/14 24,775 24,775 24,710 24,740 4,792
2023/06/13 24,605 24,810 24,595 24,690 4,138
2023/06/12 24,385 24,425 24,360 24,400 4,661
2023/06/09 24,255 24,300 24,235 24,290 2,654
2023/06/08 24,085 24,095 24,015 24,085 3,363
2023/06/07 24,275 24,275 23,940 23,990 2,389
2023/06/06 23,975 24,125 23,910 24,125 1,784
2023/06/05 24,670 24,670 24,270 24,340 7,423
2023/06/02 23,700 23,770 23,500 23,770 3,077
2023/06/01 23,330 23,505 23,315 23,485 4,044
2023/05/31 23,440 23,685 23,440 23,500 1,989
2023/05/30 23,735 23,860 23,735 23,845 2,279

このページの先頭へ