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
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
2025/05/13 28,600 28,725 28,430 28,460 2,703
2025/05/12 27,570 27,800 27,555 27,800 2,447
2025/05/09 27,105 27,345 27,085 27,260 1,049
2025/05/08 26,945 27,320 26,925 27,320 995
2025/05/07 26,735 26,975 26,735 26,820 664
2025/05/02 26,525 26,960 26,400 26,840 2,388
2025/05/01 26,365 26,745 26,365 26,585 2,564
2025/04/30 26,115 26,250 26,090 26,190 1,513
2025/04/28 25,590 25,700 25,510 25,700 1,103
2025/04/25 25,760 25,900 25,675 25,780 3,430
2025/04/24 25,400 25,400 25,090 25,150 1,038
2025/04/23 25,800 25,800 25,175 25,420 2,546
2025/04/22 24,160 24,200 24,025 24,200 3,186
2025/04/21 24,880 24,990 24,360 24,660 1,709
2025/04/18 25,250 25,260 25,185 25,250 1,846
2025/04/17 25,745 26,085 25,500 25,950 777
2025/04/16 25,985 26,275 25,770 26,040 1,519
2025/04/15 26,475 26,765 26,315 26,465 726
2025/04/14 26,470 26,625 26,175 26,445 1,252
2025/04/11 24,970 26,225 24,650 26,145 2,969
2025/04/10 27,000 27,000 26,300 26,575 5,052
2025/04/09 22,500 22,895 22,250 22,645 4,333
2025/04/08 24,155 24,625 23,855 24,625 5,377
2025/04/07 22,380 22,980 22,180 22,475 6,071
2025/04/04 26,775 26,795 26,245 26,675 3,051
2025/04/03 27,610 28,000 27,580 27,775 1,748
2025/04/02 28,685 28,690 28,520 28,680 744
2025/04/01 28,470 28,540 28,385 28,535 1,292
2025/03/31 28,055 28,080 27,900 27,925 1,446
2025/03/28 29,050 29,250 29,050 29,140 589
2025/03/27 29,410 29,500 29,165 29,500 1,058
2025/03/26 29,720 29,720 29,505 29,595 746
2025/03/25 29,625 29,630 29,410 29,450 1,617
2025/03/24 28,970 29,160 28,970 29,130 1,244
2025/03/21 28,690 28,850 28,590 28,660 1,869
2025/03/19 28,500 28,505 28,265 28,435 1,335
2025/03/18 28,535 28,695 28,535 28,615 3,015
2025/03/17 28,385 28,385 28,010 28,035 1,382
2025/03/14 27,985 28,085 27,800 28,010 3,934
2025/03/13 28,640 28,650 28,275 28,365 3,305
2025/03/12 28,720 28,795 28,485 28,740 4,007
2025/03/11 29,055 29,370 28,540 29,370 2,734
2025/03/10 30,090 30,090 29,735 29,865 1,335
2025/03/07 30,010 30,280 29,935 29,935 1,339
2025/03/06 30,670 30,670 30,370 30,470 762
2025/03/05 30,300 30,380 30,050 30,310 4,372
2025/03/04 30,830 30,900 30,700 30,900 1,910
2025/03/03 31,720 31,740 31,440 31,740 761
2025/02/28 30,750 30,970 30,670 30,890 1,390
2025/02/27 31,450 31,450 31,090 31,340 1,445
2025/02/26 31,400 31,580 31,320 31,510 868
2025/02/25 31,510 31,510 31,220 31,280 2,479
2025/02/21 32,120 32,270 32,100 32,210 1,497
2025/02/20 32,680 32,810 32,620 32,620 232
2025/02/19 32,930 32,930 32,700 32,800 470
2025/02/18 32,760 32,920 32,760 32,910 893
2025/02/17 32,670 32,920 32,660 32,850 1,376
2025/02/14 32,920 33,000 32,910 32,940 1,403
2025/02/13 32,700 32,710 32,560 32,710 1,062
2025/02/12 32,770 32,980 32,710 32,710 1,242
2025/02/10 32,470 32,750 32,470 32,680 425
2025/02/07 33,190 33,240 33,000 33,020 789
2025/02/06 33,250 33,420 33,250 33,420 2,553
2025/02/05 32,960 32,960 32,580 32,600 566
2025/02/04 32,950 32,950 32,350 32,430 1,339
2025/02/03 32,020 32,280 31,760 32,030 2,190
2025/01/31 33,330 33,410 33,300 33,410 3,238
2025/01/30 33,100 33,230 33,100 33,220 1,176
2025/01/29 33,300 33,330 33,180 33,330 1,944
2025/01/28 33,010 33,060 32,900 32,920 5,187
2025/01/27 32,520 32,690 32,230 32,340 5,183
2025/01/24 32,840 32,900 32,800 32,820 8,278
2025/01/23 32,340 32,370 32,260 32,270 6,052
2025/01/22 32,210 32,240 32,170 32,180 5,101
2025/01/21 31,950 31,950 31,190 31,740 2,416
2025/01/20 31,440 31,580 31,360 31,580 4,497
2025/01/17 30,950 31,110 30,940 31,090 4,500
2025/01/16 31,150 31,290 31,100 31,150 4,209
2025/01/15 30,500 30,560 30,340 30,460 721
2025/01/14 30,300 30,560 30,060 30,380 1,694
2025/01/10 30,540 30,630 30,510 30,570 831
2025/01/09 30,550 30,690 30,550 30,640 1,001
2025/01/08 30,750 30,820 30,600 30,750 2,563
2025/01/07 31,200 31,210 31,030 31,050 3,240
2025/01/06 31,220 31,240 31,100 31,150 2,877
2024/12/30 31,510 31,620 31,410 31,520 2,448
2024/12/27 32,090 32,090 31,800 31,980 2,592
2024/12/26 31,850 32,110 31,850 32,090 2,644
2024/12/25 32,100 32,100 31,850 32,050 3,434
2024/12/24 31,600 31,600 31,360 31,520 3,390
2024/12/23 31,490 31,780 31,050 31,780 6,844
2024/12/20 30,700 30,760 30,460 30,690 8,830
2024/12/19 31,780 31,780 30,620 30,860 27,216
2024/12/18 32,370 32,500 32,360 32,480 6,135
2024/12/17 32,720 32,790 32,650 32,650 4,699
2024/12/16 33,010 33,060 33,010 33,040 3,217
2024/12/13 33,020 33,170 33,020 33,170 1,375
2024/12/12 33,450 33,450 33,340 33,400 2,382
2024/12/11 33,640 33,730 33,580 33,640 672
2024/12/10 33,700 33,870 33,410 33,800 752
2024/12/09 34,000 34,000 33,710 33,870 445
2024/12/06 34,340 34,390 33,860 33,920 873
2024/12/05 34,490 34,490 34,310 34,430 1,568
2024/12/04 34,060 34,290 34,040 34,110 604
2024/12/03 34,000 34,550 34,000 34,000 904
2024/12/02 34,300 34,300 34,130 34,130 614
2024/11/29 34,240 34,270 34,070 34,270 658
2024/11/28 34,080 34,310 34,080 34,140 1,540
2024/11/27 34,310 34,380 34,270 34,360 2,016
2024/11/26 34,350 34,350 33,920 34,150 2,321
2024/11/25 34,400 34,400 33,790 34,020 2,453
2024/11/22 32,820 33,010 32,810 33,000 836
2024/11/21 32,300 32,720 32,200 32,690 771
2024/11/20 32,600 32,670 32,360 32,460 1,448
2024/11/19 32,280 32,650 32,280 32,570 375
2024/11/18 32,230 32,420 32,230 32,420 620
2024/11/15 33,050 33,050 32,610 32,610 523
2024/11/14 33,180 33,290 33,060 33,060 631
2024/11/13 33,030 33,550 33,000 33,000 1,059
2024/11/12 33,550 33,610 33,490 33,550 2,724
2024/11/11 33,230 33,310 33,180 33,310 4,481
2024/11/08 33,120 33,130 32,760 32,980 1,280
2024/11/07 33,300 33,460 32,770 32,950 8,820
2024/11/06 31,190 31,980 30,910 31,980 3,004
2024/11/05 30,540 30,600 30,350 30,510 900
2024/11/01 30,290 30,610 30,170 30,350 1,676
2024/10/31 31,020 31,120 30,760 30,890 1,192
2024/10/30 31,370 31,450 31,270 31,300 3,273
2024/10/29 31,500 31,500 31,380 31,500 254
2024/10/28 31,320 31,440 31,310 31,350 2,323
2024/10/25 31,580 31,580 31,410 31,550 351
2024/10/24 31,370 31,720 31,370 31,680 801
2024/10/23 31,740 32,250 31,740 31,990 464
2024/10/22 32,440 32,440 31,810 31,870 963
2024/10/21 32,510 32,540 32,440 32,440 839
2024/10/18 32,460 32,460 32,360 32,400 797
2024/10/17 32,320 32,320 32,080 32,180 2,934
2024/10/16 31,710 31,920 31,650 31,790 892
2024/10/15 32,350 32,350 32,250 32,280 1,875
2024/10/11 31,450 31,450 31,250 31,340 534
2024/10/10 31,410 31,450 31,340 31,340 1,051
2024/10/09 31,020 31,200 30,750 30,760 227
2024/10/08 31,000 31,100 30,660 31,040 498
2024/10/07 31,280 31,410 31,130 31,410 1,142
2024/10/04 31,030 31,050 30,600 30,720 627
2024/10/03 31,020 31,140 30,960 31,040 151
2024/10/02 30,780 30,900 30,710 30,850 768
2024/10/01 31,160 31,210 31,110 31,120 2,359
2024/09/30 31,230 31,260 31,150 31,160 3,374
2024/09/27 31,030 31,070 30,990 31,060 6,551
2024/09/26 30,670 30,890 30,670 30,890 559
2024/09/25 31,030 31,050 30,940 30,940 847
2024/09/24 30,960 31,140 30,880 30,970 747
2024/09/20 31,140 31,150 30,800 30,960 1,390
2024/09/19 30,450 30,530 30,260 30,520 1,220
2024/09/18 30,360 30,390 30,340 30,390 1,143
2024/09/17 30,300 30,310 30,260 30,300 1,425
2024/09/13 29,970 29,980 29,675 29,675 423
2024/09/12 29,410 29,705 29,275 29,690 662
2024/09/11 29,210 29,210 28,890 28,910 445
2024/09/10 29,440 29,440 29,200 29,250 569
2024/09/09 28,795 28,945 28,650 28,940 564
2024/09/06 29,255 29,465 29,250 29,380 345
2024/09/05 29,450 29,590 29,450 29,560 458
2024/09/04 29,450 29,960 29,325 29,325 902
2024/09/03 30,310 30,500 30,290 30,390 385
2024/09/02 30,370 30,470 30,330 30,390 1,359
2024/08/30 30,160 30,230 30,130 30,180 1,875
2024/08/29 29,825 30,020 29,825 30,020 1,426
2024/08/28 29,925 30,140 29,925 30,090 780
2024/08/27 30,030 30,140 30,000 30,050 1,144
2024/08/26 29,940 30,040 29,920 29,950 1,445
2024/08/23 29,445 29,575 29,445 29,495 900
2024/08/22 29,665 29,900 29,590 29,590 946
2024/08/21 29,640 29,800 29,600 29,615 1,203
2024/08/20 29,630 29,695 29,615 29,640 1,474
2024/08/19 29,405 29,610 29,330 29,330 538

このページの先頭へ