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･ベア･ドルヘッジ ETN(2041)の株価時系列情報

NEXT NOTES NYダウ･ベア･ドルヘッジ ETN(2041)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 2,591 2,593 2,584 2,589 9,174
2024/04/23 2,605 2,610 2,605 2,605 14,618
2024/04/22 2,619 2,628 2,618 2,618 10,684
2024/04/19 2,651 2,682 2,646 2,661 32,871
2024/04/18 2,657 2,657 2,638 2,638 14,892
2024/04/17 2,630 2,640 2,630 2,635 22,642
2024/04/16 2,642 2,654 2,640 2,654 33,411
2024/04/15 2,622 2,625 2,616 2,619 19,729
2024/04/12 2,589 2,590 2,586 2,588 10,222
2024/04/11 2,594 2,596 2,587 2,589 13,183
2024/04/10 2,562 2,564 2,556 2,561 3,877
2024/04/09 2,572 2,572 2,557 2,557 3,259
2024/04/08 2,569 2,569 2,555 2,568 7,576
2024/04/05 2,577 2,584 2,575 2,576 18,361
2024/04/04 2,540 2,545 2,536 2,538 2,884
2024/04/03 2,541 2,546 2,540 2,546 9,176
2024/04/02 2,524 2,527 2,522 2,524 13,926
2024/04/01 2,497 2,505 2,492 2,492 8,021
2024/03/29 2,517 2,517 2,499 2,499 9,234
2024/03/28 2,506 2,509 2,504 2,505 4,868
2024/03/27 2,529 2,529 2,522 2,522 3,890
2024/03/26 2,530 2,531 2,527 2,529 4,964
2024/03/25 2,521 2,527 2,521 2,527 13,350
2024/03/22 2,510 2,510 2,500 2,501 12,084
2024/03/21 2,518 2,534 2,515 2,515 23,776
2024/03/19 2,585 2,589 2,570 2,574 7,548
2024/02/09 2,593 2,594 2,583 2,583 9,870
2024/02/08 2,601 2,601 2,594 2,594 15,208
2024/02/07 2,614 2,614 2,600 2,613 5,754
2024/02/06 2,626 2,626 2,610 2,615 8,285
2024/02/05 2,598 2,608 2,597 2,607 8,938
2024/02/02 2,611 2,611 2,602 2,602 12,730
2024/02/01 2,622 2,624 2,610 2,624 13,935
2024/01/31 2,607 2,607 2,601 2,603 11,674
2024/01/30 2,608 2,611 2,604 2,608 11,496
2024/01/29 2,627 2,627 2,614 2,614 8,577
2024/01/26 2,628 2,628 2,616 2,626 8,411
2024/01/25 2,634 2,634 2,618 2,618 5,414
2024/01/24 2,619 2,619 2,616 2,616 6,643
2024/01/23 2,610 2,612 2,608 2,611 13,775
2024/01/22 2,622 2,633 2,612 2,614 37,542
2024/01/19 2,651 2,672 2,650 2,662 27,218
2024/01/18 2,685 2,686 2,678 2,682 22,054
2024/01/17 2,677 2,684 2,670 2,684 22,421
2024/01/16 2,656 2,682 2,655 2,667 13,158
2024/01/15 2,656 2,670 2,656 2,661 10,816
2024/01/12 2,660 2,666 2,649 2,663 9,506
2024/01/11 2,661 2,662 2,648 2,657 11,305
2024/01/10 2,653 2,679 2,653 2,673 9,734
2024/01/09 2,667 2,670 2,660 2,670 18,767
2024/01/05 2,678 2,680 2,672 2,680 12,129
2024/01/04 2,681 2,682 2,671 2,682 15,980
2023/12/29 2,655 2,657 2,652 2,656 14,889
2023/12/28 2,655 2,658 2,654 2,658 6,852
2023/12/27 2,655 2,662 2,655 2,658 20,346
2023/12/26 2,668 2,670 2,665 2,669 8,087
2023/12/25 2,670 2,683 2,667 2,671 10,310
2023/12/22 2,669 2,685 2,669 2,685 35,764
2023/12/21 2,692 2,695 2,684 2,691 38,492
2023/12/20 2,667 2,667 2,660 2,665 29,330
2023/12/19 2,684 2,685 2,678 2,678 13,574
2023/12/18 2,680 2,682 2,677 2,680 17,641
2023/12/15 2,685 2,685 2,680 2,680 25,186
2023/12/14 2,692 2,693 2,681 2,690 35,386
2023/12/13 2,713 2,725 2,713 2,720 8,481
2023/12/12 2,719 2,739 2,709 2,726 15,968
2023/12/11 2,740 2,754 2,738 2,740 20,732
2023/12/08 2,757 2,764 2,747 2,756 22,977
2023/12/07 2,755 2,765 2,752 2,765 17,381
2023/12/06 2,758 2,762 2,750 2,755 21,726
2023/12/05 2,763 2,763 2,758 2,762 40,686
2023/12/04 2,760 2,760 2,744 2,757 22,217
2023/12/01 2,764 2,765 2,752 2,765 26,525
2023/11/30 2,790 2,790 2,783 2,786 4,047
2023/11/29 2,797 2,797 2,785 2,785 3,821
2023/11/28 2,791 2,800 2,790 2,795 7,486
2023/11/27 2,800 2,810 2,786 2,804 15,018
2023/11/24 2,807 2,807 2,798 2,804 13,326
2023/11/22 2,819 2,822 2,814 2,814 10,336
2023/11/21 2,815 2,815 2,807 2,811 10,682
2023/11/20 2,825 2,828 2,821 2,826 3,525
2023/11/17 2,822 2,824 2,820 2,821 5,880
2023/11/16 2,825 2,828 2,816 2,826 6,608
2023/11/15 2,829 2,833 2,826 2,826 10,480
2023/11/14 2,879 2,879 2,870 2,874 2,988
2023/11/13 2,878 2,892 2,875 2,891 19,345
2023/11/10 2,915 2,922 2,910 2,912 8,333
2023/11/09 2,898 2,898 2,890 2,892 5,678
2023/11/08 2,888 2,896 2,880 2,896 11,993
2023/11/07 2,891 2,903 2,891 2,902 10,083
2023/11/06 2,892 2,893 2,887 2,891 18,121
2023/11/02 2,951 2,957 2,950 2,956 14,035
2023/11/01 2,980 2,984 2,978 2,981 5,494
2023/10/31 2,985 2,992 2,985 2,991 21,870
2023/10/30 3,030 3,035 3,025 3,030 14,836
2023/10/27 2,987 3,005 2,986 2,987 38,155
2023/10/26 2,984 2,985 2,976 2,985 13,749
2023/10/25 2,955 2,964 2,955 2,964 19,636
2023/10/24 2,974 2,985 2,974 2,975 19,856
2023/10/23 2,957 2,966 2,957 2,965 13,314
2023/10/20 2,947 2,950 2,942 2,946 10,230
2023/10/19 2,925 2,928 2,916 2,925 9,452
2023/10/18 2,900 2,903 2,893 2,895 3,122
2023/10/17 2,888 2,893 2,886 2,893 10,644
2023/10/16 2,919 2,920 2,908 2,920 13,078
2023/10/13 2,917 2,922 2,913 2,921 12,400
2023/10/12 2,898 2,900 2,896 2,896 4,680
2023/10/11 2,907 2,910 2,905 2,908 10,608
2023/10/10 2,917 2,920 2,914 2,917 25,242
2023/10/06 2,963 2,969 2,962 2,967 11,229
2023/10/05 2,966 2,978 2,958 2,962 25,702
2023/10/04 2,973 2,993 2,969 2,980 31,938
2023/10/03 2,934 2,945 2,932 2,939 24,588
2023/10/02 2,912 2,918 2,908 2,916 38,427
2023/09/29 2,907 2,916 2,904 2,906 9,787
2023/09/28 2,917 2,929 2,914 2,915 10,767
2023/09/27 2,913 2,914 2,905 2,905 11,714
2023/09/26 2,879 2,892 2,879 2,886 14,257
2023/09/25 2,878 2,883 2,873 2,878 11,024
2023/09/22 2,873 2,876 2,865 2,870 15,832
2023/09/21 2,848 2,851 2,842 2,848 7,609
2023/09/20 2,835 2,840 2,834 2,837 4,076
2023/09/19 2,823 2,832 2,822 2,826 11,536
2023/09/15 2,796 2,800 2,789 2,790 17,138
2023/09/14 2,826 2,828 2,820 2,820 6,772
2023/09/13 2,829 2,830 2,823 2,827 2,983
2023/09/12 2,825 2,829 2,821 2,821 6,330
2023/09/11 2,825 2,839 2,825 2,830 6,996
2023/09/08 2,831 2,840 2,830 2,837 20,433
2023/09/07 2,843 2,864 2,837 2,850 20,160
2023/09/06 2,820 2,826 2,819 2,826 4,525
2023/09/05 2,809 2,819 2,807 2,813 2,338
2023/09/04 2,811 2,811 2,804 2,806 4,052
2023/09/01 2,809 2,814 2,805 2,809 10,253
2023/08/31 2,796 2,802 2,795 2,798 5,654
2023/08/30 2,802 2,803 2,800 2,803 9,521
2023/08/29 2,828 2,832 2,823 2,823 13,710
2023/08/28 2,842 2,844 2,838 2,842 19,683
2023/08/25 2,868 2,868 2,860 2,863 32,006
2023/08/24 2,839 2,840 2,830 2,835 11,985
2023/08/23 2,850 2,853 2,844 2,844 19,315
2023/08/22 2,840 2,844 2,837 2,840 20,749
2023/08/21 2,833 2,839 2,831 2,834 17,247
2023/08/18 2,841 2,842 2,832 2,840 35,940
2023/08/17 2,818 2,823 2,809 2,814 22,222
2023/08/16 2,796 2,805 2,795 2,804 14,404
2023/08/15 2,770 2,780 2,770 2,771 6,356
2023/08/14 2,778 2,785 2,771 2,785 13,122
2023/08/10 2,779 2,788 2,773 2,786 13,079
2023/08/09 2,771 2,783 2,762 2,776 30,269
2023/08/08 2,761 2,772 2,754 2,770 17,253
2023/08/07 2,790 2,791 2,779 2,783 9,575
2023/08/04 2,775 2,782 2,771 2,777 11,815
2023/08/03 2,770 2,778 2,764 2,775 27,901
2023/08/02 2,758 2,768 2,751 2,767 23,494
2023/08/01 2,769 2,769 2,740 2,750 21,847
2023/07/31 2,757 2,767 2,751 2,766 19,987
2023/07/28 2,780 2,796 2,761 2,774 21,410
2023/07/27 2,775 2,775 2,759 2,760 20,099
2023/07/26 2,769 2,775 2,769 2,775 6,521
2023/07/25 2,774 2,774 2,767 2,772 19,956
2023/07/24 2,789 2,789 2,775 2,787 20,853
2023/07/21 2,788 2,788 2,776 2,780 33,341
2023/07/20 2,783 2,790 2,783 2,787 8,084
2023/07/19 2,787 2,796 2,785 2,787 20,559
2023/07/18 2,829 2,830 2,820 2,821 10,763
2023/07/14 2,833 2,851 2,833 2,847 13,352
2023/07/13 2,828 2,841 2,828 2,832 14,245
2023/07/12 2,849 2,852 2,838 2,838 12,002
2023/07/11 2,868 2,871 2,862 2,865 23,872
2023/07/10 2,890 2,895 2,884 2,892 10,261
2023/07/07 2,868 2,882 2,868 2,871 15,609
2023/07/06 2,840 2,862 2,840 2,850 14,958
2023/07/05 2,830 2,841 2,830 2,837 7,661
2023/07/04 2,828 2,838 2,826 2,828 4,722
2023/07/03 2,831 2,846 2,828 2,833 9,952
2023/06/30 2,865 2,865 2,852 2,852 7,832
2023/06/29 2,868 2,873 2,863 2,868 2,888
2023/06/28 2,865 2,872 2,865 2,867 8,259
2023/06/27 2,885 2,885 2,875 2,877 9,595
2023/06/26 2,880 2,884 2,875 2,882 8,065
2023/06/23 2,877 2,882 2,869 2,876 12,035
2023/06/22 2,867 2,874 2,861 2,874 6,986
2023/06/21 2,858 2,864 2,852 2,853 7,314
2023/06/20 2,841 2,859 2,841 2,858 9,929
2023/06/19 2,833 2,852 2,832 2,847 9,709
2023/06/16 2,838 2,840 2,828 2,836 15,103
2023/06/15 2,859 2,872 2,858 2,872 20,865
2023/06/14 2,848 2,856 2,848 2,851 5,294
2023/06/13 2,855 2,864 2,851 2,852 13,522
2023/06/12 2,879 2,879 2,870 2,872 4,543
2023/06/09 2,878 2,889 2,874 2,874 13,085
2023/06/08 2,897 2,901 2,886 2,895 5,805
2023/06/07 2,895 2,899 2,890 2,895 8,282
2023/06/06 2,895 2,900 2,891 2,893 15,264
2023/06/05 2,874 2,883 2,871 2,872 45,880
2023/06/02 2,934 2,939 2,930 2,932 10,329
2023/06/01 2,957 2,960 2,950 2,951 12,968
2023/05/31 2,943 2,957 2,942 2,956 8,682
2023/05/30 2,934 2,944 2,931 2,934 10,082

このページの先頭へ