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
2026/06/08 36,440 36,850 36,360 36,480 759
2026/06/05 37,540 37,840 37,470 37,840 1,162
2026/06/04 36,740 36,740 36,440 36,500 383
2026/06/03 37,270 37,480 37,220 37,340 546
2026/06/02 37,080 37,080 36,570 36,720 64
2026/06/01 36,900 37,100 36,870 37,090 1,038
2026/05/29 36,730 36,740 36,350 36,590 216
2026/05/28 36,500 36,610 36,150 36,330 624
2026/05/27 36,480 36,490 36,230 36,340 184
2026/05/26 37,050 37,050 36,710 36,730 406
2026/05/25 36,650 37,070 36,650 37,070 1,402
2026/05/22 36,010 36,170 36,010 36,120 1,077
2026/05/21 35,330 35,490 35,270 35,400 330
2026/05/20 34,670 34,790 34,450 34,630 196
2026/05/19 35,020 35,200 34,910 34,960 578
2026/05/18 35,070 35,070 34,220 34,580 450
2026/05/15 35,600 35,650 35,350 35,350 395
2026/05/14 35,230 35,500 35,220 35,350 292
2026/05/13 35,140 35,280 35,140 35,160 297
2026/05/12 35,130 35,300 35,060 35,140 258
2026/05/11 35,050 35,050 34,800 34,850 341
2026/05/08 35,030 35,360 35,030 35,340 345
2026/05/07 35,410 35,600 35,410 35,600 730
2026/05/01 35,370 35,570 35,270 35,280 1,251
2026/04/30 34,190 34,270 33,710 33,790 344
2026/04/28 34,680 34,900 34,680 34,890 334
2026/04/27 34,540 34,750 34,500 34,580 390
2026/04/24 34,790 34,980 34,670 34,690 265
2026/04/23 35,250 35,250 34,500 34,690 616
2026/04/22 35,140 35,190 34,920 34,960 532
2026/04/21 35,110 35,210 35,080 35,140 1,579
2026/04/20 34,370 34,750 34,340 34,530 1,234
2026/04/17 33,970 34,150 33,970 34,060 736
2026/04/16 34,000 34,030 33,820 34,020 466
2026/04/15 33,920 34,090 33,790 33,840 757
2026/04/14 33,380 33,540 33,350 33,400 1,831
2026/04/13 32,410 32,770 32,410 32,770 395
2026/04/10 33,410 33,500 33,300 33,440 672
2026/04/09 33,170 33,180 32,920 33,000 1,640
2026/04/08 32,780 33,020 32,410 33,020 1,699
2026/04/07 31,710 31,720 31,320 31,380 275
2026/04/06 30,910 31,500 30,910 31,310 405
2026/04/03 31,220 31,510 31,070 31,070 232
2026/03/27 30,930 31,220 30,920 31,180 217
2026/03/26 31,350 31,490 31,040 31,110 321
2026/03/25 31,230 31,680 31,230 31,510 993
2026/03/24 31,070 31,200 30,800 30,930 526
2026/03/23 30,120 30,680 30,010 30,130 1,053
2026/03/19 32,640 32,640 31,000 31,340 2,276
2026/03/18 32,400 33,340 32,400 33,340 1,305
2026/03/17 32,200 32,290 32,000 32,000 313
2026/03/16 31,710 32,150 31,710 32,100 512
2026/03/13 31,820 32,380 31,820 32,260 1,141
2026/03/12 32,950 32,950 32,260 32,700 1,927
2026/03/11 33,210 33,750 33,210 33,650 882
2026/03/10 33,350 33,370 32,990 33,360 1,263
2026/03/09 33,320 33,320 31,600 32,200 1,893
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

このページの先頭へ