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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 29,270 | 29,500 | 29,250 | 29,330 | 2,426 |
| 2024/08/15 | 28,470 | 28,600 | 28,470 | 28,545 | 3,087 |
| 2024/08/14 | 28,150 | 28,190 | 28,105 | 28,190 | 593 |
| 2024/08/13 | 28,045 | 28,045 | 27,600 | 27,670 | 917 |
| 2024/08/09 | 28,000 | 28,000 | 27,700 | 27,775 | 968 |
| 2024/08/08 | 27,005 | 27,370 | 27,005 | 27,205 | 941 |
| 2024/08/07 | 27,490 | 28,000 | 27,135 | 27,535 | 1,636 |
| 2024/08/06 | 27,550 | 27,850 | 27,080 | 27,800 | 3,656 |
| 2024/08/05 | 27,850 | 27,970 | 27,600 | 27,600 | 2,034 |
| 2024/08/02 | 28,895 | 29,180 | 28,700 | 28,750 | 2,157 |
| 2024/08/01 | 29,930 | 30,020 | 29,900 | 30,020 | 1,243 |
| 2024/07/31 | 29,500 | 29,730 | 29,480 | 29,725 | 396 |
| 2024/07/30 | 29,500 | 29,515 | 29,370 | 29,500 | 1,496 |
| 2024/07/29 | 29,970 | 30,040 | 29,675 | 29,765 | 2,047 |
| 2024/07/26 | 28,780 | 29,110 | 28,780 | 29,085 | 915 |
| 2024/07/25 | 28,690 | 28,860 | 28,665 | 28,670 | 1,314 |
| 2024/07/24 | 29,145 | 29,300 | 29,025 | 29,090 | 1,116 |
| 2024/07/23 | 29,390 | 29,500 | 29,330 | 29,395 | 1,250 |
| 2024/07/22 | 29,525 | 29,535 | 29,250 | 29,275 | 1,645 |
| 2024/07/19 | 29,825 | 29,890 | 29,805 | 29,850 | 3,210 |
| 2024/07/18 | 30,640 | 30,750 | 30,630 | 30,650 | 5,552 |
| 2024/07/17 | 30,270 | 30,380 | 30,230 | 30,230 | 8,081 |
| 2024/07/16 | 29,290 | 29,455 | 29,270 | 29,450 | 3,741 |
| 2024/07/12 | 28,640 | 28,695 | 28,615 | 28,665 | 2,927 |
| 2024/07/11 | 28,540 | 28,600 | 28,500 | 28,560 | 2,097 |
| 2024/07/10 | 27,950 | 28,100 | 27,950 | 28,040 | 329 |
| 2024/07/09 | 28,120 | 28,195 | 28,090 | 28,130 | 2,273 |
| 2024/07/08 | 28,185 | 28,185 | 27,965 | 27,965 | 784 |
| 2024/07/05 | 28,045 | 28,125 | 28,045 | 28,105 | 1,110 |
| 2024/07/04 | 28,055 | 28,130 | 28,015 | 28,045 | 706 |
| 2024/07/03 | 28,030 | 28,185 | 28,020 | 28,025 | 2,643 |
| 2024/07/02 | 27,855 | 27,970 | 27,760 | 27,810 | 651 |
| 2024/07/01 | 27,830 | 27,975 | 27,830 | 27,905 | 1,259 |
| 2024/06/28 | 27,995 | 27,995 | 27,855 | 27,870 | 1,337 |
| 2024/06/27 | 27,905 | 28,070 | 27,750 | 27,760 | 865 |
| 2024/06/26 | 28,070 | 28,110 | 27,760 | 28,020 | 2,167 |
| 2024/06/25 | 28,345 | 28,500 | 28,310 | 28,425 | 3,922 |
| 2024/06/24 | 27,915 | 27,955 | 27,780 | 27,845 | 3,160 |
| 2024/06/21 | 27,905 | 27,990 | 27,860 | 27,985 | 2,543 |
| 2024/06/20 | 27,385 | 27,600 | 27,375 | 27,600 | 1,352 |
| 2024/06/19 | 27,500 | 27,555 | 27,420 | 27,485 | 890 |
| 2024/06/18 | 27,510 | 27,650 | 27,465 | 27,485 | 1,664 |
| 2024/06/17 | 27,155 | 27,445 | 27,150 | 27,200 | 823 |
| 2024/06/14 | 27,260 | 27,515 | 27,260 | 27,510 | 779 |
| 2024/06/13 | 27,440 | 27,460 | 27,320 | 27,365 | 3,452 |
| 2024/06/12 | 27,425 | 27,535 | 27,375 | 27,470 | 2,389 |
| 2024/06/11 | 27,550 | 27,560 | 27,510 | 27,560 | 1,086 |
| 2024/06/10 | 27,550 | 27,715 | 27,550 | 27,550 | 734 |
| 2024/06/07 | 27,700 | 27,800 | 27,690 | 27,765 | 2,131 |
| 2024/06/06 | 27,795 | 27,800 | 27,565 | 27,590 | 2,652 |
| 2024/06/05 | 27,540 | 27,745 | 27,540 | 27,725 | 1,067 |
| 2024/06/04 | 27,715 | 27,745 | 27,540 | 27,615 | 3,801 |
| 2024/06/03 | 28,000 | 28,000 | 27,895 | 27,970 | 3,994 |
| 2024/05/31 | 27,070 | 27,125 | 27,025 | 27,105 | 4,354 |
| 2024/05/30 | 27,250 | 27,275 | 27,120 | 27,140 | 4,679 |
| 2024/05/29 | 28,140 | 28,160 | 27,805 | 27,810 | 4,509 |
| 2024/05/28 | 28,405 | 28,605 | 28,220 | 28,605 | 763 |
| 2024/05/27 | 28,510 | 28,555 | 28,105 | 28,555 | 583 |
| 2024/05/24 | 28,190 | 28,660 | 28,105 | 28,625 | 1,226 |
| 2024/05/23 | 29,095 | 29,155 | 28,925 | 29,050 | 820 |
| 2024/05/22 | 29,290 | 29,330 | 29,270 | 29,290 | 747 |
| 2024/05/21 | 29,185 | 29,305 | 29,175 | 29,215 | 604 |
| 2024/05/20 | 29,550 | 29,580 | 29,520 | 29,565 | 1,854 |
| 2024/05/17 | 29,340 | 29,445 | 29,285 | 29,285 | 905 |
| 2024/05/16 | 29,415 | 29,490 | 29,415 | 29,460 | 2,706 |
| 2024/05/15 | 28,915 | 28,995 | 28,895 | 28,915 | 1,654 |
| 2024/05/14 | 28,745 | 28,830 | 28,695 | 28,720 | 1,007 |
| 2024/05/13 | 28,845 | 28,895 | 28,800 | 28,860 | 2,008 |
| 2024/05/10 | 28,745 | 28,875 | 28,740 | 28,875 | 5,649 |
| 2024/05/09 | 28,210 | 28,250 | 28,155 | 28,165 | 2,262 |
| 2024/05/08 | 27,955 | 28,015 | 27,930 | 27,940 | 771 |
| 2024/05/07 | 28,150 | 28,150 | 27,890 | 27,950 | 3,317 |
| 2024/05/02 | 27,040 | 27,150 | 27,000 | 27,100 | 538 |
| 2024/05/01 | 27,000 | 27,065 | 26,950 | 27,030 | 1,505 |
| 2024/04/30 | 27,400 | 27,700 | 27,385 | 27,475 | 455 |
| 2024/04/26 | 27,115 | 27,565 | 27,105 | 27,400 | 681 |
| 2024/04/25 | 27,495 | 27,690 | 27,440 | 27,460 | 831 |
| 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 |