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
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
2023/05/29 23,955 23,955 23,665 23,890 4,246
2023/05/26 23,250 23,300 23,200 23,290 3,704
2023/05/25 23,215 23,325 23,165 23,285 4,744
2023/05/24 23,775 23,805 23,640 23,695 3,405
2023/05/23 24,060 24,060 23,800 23,940 2,279
2023/05/22 24,150 24,150 23,925 24,090 1,552
2023/05/19 24,140 24,250 24,140 24,210 3,994
2023/05/18 23,970 24,000 23,910 23,970 4,562
2023/05/17 23,500 23,575 23,440 23,500 3,408
2023/05/16 23,940 23,940 23,770 23,770 2,499
2023/05/15 23,905 24,000 23,800 23,995 2,783
2023/05/12 23,995 24,065 23,950 23,980 4,916
2023/05/11 24,375 24,375 24,250 24,350 1,301
2023/05/10 24,280 24,375 24,270 24,290 853
2023/05/09 24,450 24,450 24,315 24,345 1,149
2023/05/08 24,745 24,745 24,395 24,450 13,465
2023/05/02 24,965 25,040 24,950 25,010 3,987
2023/05/01 25,040 25,145 25,040 25,125 3,448
2023/04/28 24,630 24,900 24,620 24,685 6,352
2023/04/27 24,125 24,175 24,025 24,130 2,218
2023/04/26 24,385 24,445 24,385 24,405 1,524
2023/04/25 24,800 24,830 24,690 24,720 1,232
2023/04/24 24,675 24,700 24,550 24,550 637
2023/04/21 24,660 24,775 24,660 24,665 1,214
2023/04/20 24,870 24,900 24,815 24,845 625
2023/04/19 24,955 25,000 24,930 24,940 630
2023/04/18 25,030 25,075 25,010 25,055 4,750
2023/04/17 25,000 25,045 24,975 24,995 3,098
2023/04/14 25,050 25,100 25,035 25,055 18,425
2023/04/13 24,485 24,645 24,485 24,575 1,501
2023/04/12 24,665 24,700 24,655 24,695 4,494
2023/04/11 24,550 24,595 24,535 24,550 4,301
2023/04/10 24,440 24,480 24,385 24,385 1,057
2023/04/07 24,330 24,345 24,310 24,325 359
2023/04/06 24,370 24,380 24,310 24,330 3,131
2023/04/05 24,330 24,400 24,280 24,290 2,686
2023/04/04 24,565 24,615 24,560 24,580 14,085
2023/04/03 24,255 24,275 24,125 24,125 8,906
2023/03/31 23,610 23,800 23,610 23,685 4,684
2023/03/30 23,450 23,530 23,400 23,525 4,110
2023/03/29 23,295 23,360 23,210 23,360 1,559
2023/03/28 23,200 23,245 23,105 23,210 1,772
2023/03/27 23,170 23,190 23,100 23,100 1,642
2023/03/24 23,005 23,095 22,860 23,060 2,536
2023/03/23 22,955 23,150 22,890 23,130 3,568
2023/03/22 23,250 23,400 23,215 23,400 5,700
2023/03/20 22,930 22,990 22,575 22,585 5,280
2023/03/17 23,080 23,150 22,915 23,150 2,228
2023/03/16 22,660 22,890 22,660 22,845 4,819
2023/03/15 23,050 23,150 23,010 23,080 1,650
2023/03/14 22,720 22,895 22,640 22,805 6,823
2023/03/13 23,000 23,360 23,000 23,345 7,356
2023/03/10 23,250 23,250 22,930 22,970 20,210
2023/03/09 24,080 24,110 23,950 24,075 9,872
2023/03/08 24,230 24,230 24,000 24,205 8,944
2023/03/07 24,655 24,880 24,655 24,880 5,128
2023/03/06 24,580 24,795 24,570 24,630 3,831
2023/03/03 24,300 24,300 24,190 24,300 2,178
2023/03/02 24,195 24,225 23,950 24,015 10,062
2023/03/01 23,880 24,025 23,800 24,010 5,477
2023/02/28 24,265 24,400 24,200 24,310 4,368
2023/02/27 24,190 24,235 24,155 24,165 8,361
2023/02/24 24,695 24,775 24,610 24,725 4,474
2023/02/22 24,810 24,835 24,700 24,820 7,514
2023/02/21 25,315 25,470 25,310 25,310 815
2023/02/20 25,370 25,680 25,350 25,425 885
2023/02/17 25,380 25,550 25,310 25,310 4,591
2023/02/16 26,090 26,090 25,895 25,945 1,661
2023/02/15 25,950 26,030 25,700 25,730 1,238
2023/02/14 26,100 26,110 26,045 26,065 5,602
2023/02/13 25,465 25,655 25,360 25,415 1,705
2023/02/10 25,545 25,590 25,335 25,420 5,747
2023/02/09 25,780 26,000 25,780 25,885 1,650
2023/02/08 25,970 26,050 25,950 26,040 19,212
2023/02/07 25,700 25,775 25,655 25,655 683
2023/02/06 25,895 25,910 25,545 25,545 3,229
2023/02/03 25,825 25,945 25,825 25,895 1,868
2023/02/02 25,990 26,000 25,845 25,875 2,988
2023/02/01 25,885 25,945 25,855 25,865 3,048
2023/01/31 25,520 25,810 25,475 25,530 1,400
2023/01/30 25,975 25,975 25,675 25,705 2,183
2023/01/27 25,730 25,840 25,725 25,780 2,916
2023/01/26 25,545 25,595 25,480 25,550 1,669
2023/01/25 25,420 25,430 25,340 25,375 2,962
2023/01/24 25,345 25,495 25,330 25,380 3,643
2023/01/23 25,020 25,200 24,985 25,000 3,291
2023/01/20 24,835 25,015 24,835 25,015 4,840
2023/01/19 24,915 25,250 24,910 25,235 5,094
2023/01/18 25,820 25,980 25,685 25,915 3,716
2023/01/17 26,385 26,460 26,305 26,320 6,584
2023/01/16 26,390 26,525 26,390 26,440 4,315
2023/01/13 26,305 26,355 26,175 26,190 4,742
2023/01/12 25,970 26,035 25,945 26,010 4,067
2023/01/11 25,625 25,695 25,620 25,665 3,975
2023/01/10 25,315 25,335 25,205 25,260 5,263
2023/01/06 24,865 24,865 24,650 24,780 4,189
2023/01/05 24,945 25,095 24,840 24,955 2,415
2023/01/04 24,785 24,925 24,775 24,860 1,244

このページの先頭へ