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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,378 | 2,424 | 2,378 | 2,405 | 15,695 |
| 2025/06/12 | 2,375 | 2,379 | 2,364 | 2,375 | 725 |
| 2025/06/11 | 2,360 | 2,378 | 2,360 | 2,374 | 1,955 |
| 2025/06/10 | 2,376 | 2,379 | 2,360 | 2,366 | 7,546 |
| 2025/06/09 | 2,377 | 2,381 | 2,367 | 2,379 | 4,231 |
| 2025/06/06 | 2,395 | 2,419 | 2,384 | 2,397 | 2,231 |
| 2025/06/05 | 2,398 | 2,398 | 2,383 | 2,394 | 2,251 |
| 2025/06/04 | 2,392 | 2,392 | 2,373 | 2,378 | 4,888 |
| 2025/06/03 | 2,392 | 2,411 | 2,390 | 2,398 | 2,700 |
| 2025/06/02 | 2,405 | 2,414 | 2,400 | 2,410 | 2,420 |
| 2025/05/30 | 2,397 | 2,404 | 2,395 | 2,395 | 3,042 |
| 2025/05/29 | 2,384 | 2,385 | 2,365 | 2,373 | 9,679 |
| 2025/05/28 | 2,385 | 2,401 | 2,384 | 2,401 | 13,319 |
| 2025/05/27 | 2,407 | 2,419 | 2,407 | 2,412 | 2,263 |
| 2025/05/26 | 2,426 | 2,426 | 2,405 | 2,418 | 10,298 |
| 2025/05/23 | 2,420 | 2,429 | 2,413 | 2,427 | 4,768 |
| 2025/05/22 | 2,431 | 2,432 | 2,419 | 2,429 | 15,720 |
| 2025/05/21 | 2,383 | 2,386 | 2,368 | 2,385 | 2,887 |
| 2025/05/20 | 2,371 | 2,376 | 2,365 | 2,376 | 4,866 |
| 2025/05/19 | 2,403 | 2,403 | 2,389 | 2,402 | 12,516 |
| 2025/05/16 | 2,395 | 2,401 | 2,390 | 2,391 | 2,425 |
| 2025/05/15 | 2,409 | 2,425 | 2,409 | 2,423 | 5,088 |
| 2025/05/14 | 2,402 | 2,404 | 2,394 | 2,401 | 4,720 |
| 2025/05/13 | 2,398 | 2,398 | 2,380 | 2,391 | 17,184 |
| 2025/05/12 | 2,443 | 2,444 | 2,427 | 2,428 | 14,771 |
| 2025/05/09 | 2,450 | 2,461 | 2,450 | 2,453 | 4,433 |
| 2025/05/08 | 2,463 | 2,471 | 2,459 | 2,460 | 8,680 |
| 2025/05/07 | 2,481 | 2,481 | 2,455 | 2,469 | 20,664 |
| 2025/05/02 | 2,491 | 2,499 | 2,470 | 2,476 | 7,132 |
| 2025/05/01 | 2,490 | 2,493 | 2,487 | 2,489 | 16,994 |
| 2025/04/30 | 2,525 | 2,525 | 2,500 | 2,508 | 7,408 |
| 2025/04/28 | 2,548 | 2,548 | 2,530 | 2,534 | 11,157 |
| 2025/04/25 | 2,531 | 2,531 | 2,519 | 2,523 | 17,056 |
| 2025/04/24 | 2,549 | 2,571 | 2,548 | 2,569 | 19,567 |
| 2025/04/23 | 2,533 | 2,560 | 2,533 | 2,547 | 19,972 |
| 2025/04/22 | 2,641 | 2,641 | 2,623 | 2,633 | 11,416 |
| 2025/04/21 | 2,592 | 2,607 | 2,579 | 2,604 | 12,866 |
| 2025/04/18 | 2,561 | 2,580 | 2,561 | 2,573 | 8,664 |
| 2025/04/17 | 2,553 | 2,560 | 2,522 | 2,530 | 9,856 |
| 2025/04/16 | 2,525 | 2,533 | 2,516 | 2,529 | 9,431 |
| 2025/04/15 | 2,495 | 2,503 | 2,492 | 2,502 | 9,122 |
| 2025/04/14 | 2,493 | 2,521 | 2,493 | 2,509 | 7,625 |
| 2025/04/11 | 2,573 | 2,583 | 2,518 | 2,534 | 26,619 |
| 2025/04/10 | 2,461 | 2,510 | 2,461 | 2,497 | 87,532 |
| 2025/04/09 | 2,737 | 2,788 | 2,716 | 2,756 | 56,768 |
| 2025/04/08 | 2,647 | 2,657 | 2,633 | 2,637 | 104,003 |
| 2025/04/07 | 2,745 | 2,890 | 2,710 | 2,790 | 160,277 |
| 2025/04/04 | 2,527 | 2,553 | 2,522 | 2,538 | 40,388 |
| 2025/04/03 | 2,505 | 2,513 | 2,472 | 2,489 | 28,120 |
| 2025/04/02 | 2,463 | 2,465 | 2,440 | 2,448 | 9,444 |
| 2025/04/01 | 2,456 | 2,478 | 2,456 | 2,470 | 11,110 |
| 2025/03/31 | 2,498 | 2,498 | 2,480 | 2,496 | 16,498 |
| 2025/03/28 | 2,430 | 2,452 | 2,424 | 2,449 | 5,651 |
| 2025/03/27 | 2,430 | 2,432 | 2,416 | 2,420 | 10,784 |
| 2025/03/26 | 2,409 | 2,420 | 2,408 | 2,420 | 2,089 |
| 2025/03/25 | 2,414 | 2,414 | 2,406 | 2,412 | 4,841 |
| 2025/03/24 | 2,432 | 2,438 | 2,428 | 2,428 | 2,131 |
| 2025/03/21 | 2,437 | 2,445 | 2,433 | 2,442 | 11,941 |
| 2025/03/19 | 2,458 | 2,462 | 2,456 | 2,461 | 3,814 |
| 2025/03/18 | 2,456 | 2,467 | 2,441 | 2,462 | 13,279 |
| 2025/03/17 | 2,482 | 2,493 | 2,472 | 2,487 | 13,117 |
| 2025/03/14 | 2,499 | 2,503 | 2,490 | 2,495 | 17,581 |
| 2025/03/13 | 2,467 | 2,492 | 2,464 | 2,483 | 13,953 |
| 2025/03/12 | 2,461 | 2,472 | 2,460 | 2,472 | 24,786 |
| 2025/03/11 | 2,439 | 2,457 | 2,430 | 2,432 | 22,923 |
| 2025/03/10 | 2,404 | 2,421 | 2,397 | 2,404 | 17,690 |
| 2025/03/07 | 2,400 | 2,419 | 2,397 | 2,419 | 25,482 |
| 2025/03/06 | 2,379 | 2,393 | 2,378 | 2,393 | 7,918 |
| 2025/03/05 | 2,390 | 2,399 | 2,389 | 2,394 | 36,693 |
| 2025/03/04 | 2,375 | 2,375 | 2,366 | 2,369 | 7,118 |
| 2025/03/03 | 2,333 | 2,348 | 2,332 | 2,341 | 14,491 |
| 2025/02/28 | 2,370 | 2,375 | 2,364 | 2,365 | 15,659 |
| 2025/02/27 | 2,358 | 2,371 | 2,351 | 2,351 | 8,401 |
| 2025/02/26 | 2,356 | 2,358 | 2,346 | 2,352 | 7,875 |
| 2025/02/25 | 2,354 | 2,356 | 2,349 | 2,354 | 11,794 |
| 2025/02/21 | 2,322 | 2,324 | 2,317 | 2,322 | 7,852 |
| 2025/02/20 | 2,309 | 2,313 | 2,300 | 2,312 | 8,762 |
| 2025/02/19 | 2,299 | 2,310 | 2,299 | 2,302 | 3,378 |
| 2025/02/18 | 2,309 | 2,309 | 2,297 | 2,301 | 3,686 |
| 2025/02/17 | 2,314 | 2,332 | 2,300 | 2,304 | 12,722 |
| 2025/02/14 | 2,289 | 2,302 | 2,287 | 2,299 | 9,268 |
| 2025/02/13 | 2,304 | 2,337 | 2,304 | 2,306 | 8,095 |
| 2025/02/12 | 2,295 | 2,305 | 2,295 | 2,302 | 2,217 |
| 2025/02/10 | 2,310 | 2,314 | 2,306 | 2,311 | 4,357 |
| 2025/02/07 | 2,290 | 2,299 | 2,290 | 2,299 | 5,284 |
| 2025/02/06 | 2,281 | 2,298 | 2,277 | 2,277 | 9,305 |
| 2025/02/05 | 2,314 | 2,314 | 2,302 | 2,309 | 4,535 |
| 2025/02/04 | 2,320 | 2,320 | 2,295 | 2,311 | 20,552 |
| 2025/02/03 | 2,346 | 2,366 | 2,324 | 2,341 | 34,851 |
| 2025/01/31 | 2,309 | 2,310 | 2,304 | 2,307 | 4,119 |
| 2025/01/30 | 2,305 | 2,316 | 2,303 | 2,316 | 4,794 |
| 2025/01/29 | 2,310 | 2,314 | 2,304 | 2,312 | 4,673 |
| 2025/01/28 | 2,320 | 2,326 | 2,300 | 2,325 | 18,784 |
| 2025/01/27 | 2,312 | 2,339 | 2,309 | 2,339 | 12,079 |
| 2025/01/24 | 2,309 | 2,309 | 2,302 | 2,308 | 6,106 |
| 2025/01/23 | 2,321 | 2,327 | 2,320 | 2,325 | 2,801 |
| 2025/01/22 | 2,330 | 2,339 | 2,321 | 2,323 | 8,631 |
| 2025/01/21 | 2,336 | 2,360 | 2,335 | 2,343 | 12,650 |
| 2025/01/20 | 2,352 | 2,364 | 2,351 | 2,352 | 4,396 |
| 2025/01/17 | 2,368 | 2,380 | 2,368 | 2,373 | 4,272 |
| 2025/01/16 | 2,362 | 2,375 | 2,360 | 2,364 | 8,501 |
| 2025/01/15 | 2,402 | 2,420 | 2,400 | 2,412 | 12,120 |
| 2025/01/14 | 2,423 | 2,424 | 2,412 | 2,419 | 11,880 |
| 2025/01/10 | 2,405 | 2,412 | 2,405 | 2,406 | 3,149 |
| 2025/01/09 | 2,398 | 2,410 | 2,398 | 2,402 | 5,318 |
| 2025/01/08 | 2,400 | 2,405 | 2,396 | 2,400 | 6,008 |
| 2025/01/07 | 2,388 | 2,393 | 2,388 | 2,391 | 2,350 |
| 2025/01/06 | 2,387 | 2,397 | 2,386 | 2,389 | 9,129 |
| 2024/12/30 | 2,373 | 2,380 | 2,373 | 2,380 | 5,582 |
| 2024/12/27 | 2,352 | 2,360 | 2,352 | 2,357 | 1,130 |
| 2024/12/26 | 2,358 | 2,360 | 2,356 | 2,356 | 8,240 |
| 2024/12/25 | 2,368 | 2,368 | 2,354 | 2,355 | 6,496 |
| 2024/12/24 | 2,374 | 2,379 | 2,374 | 2,376 | 4,473 |
| 2024/12/23 | 2,371 | 2,385 | 2,368 | 2,368 | 14,878 |
| 2024/12/20 | 2,408 | 2,424 | 2,408 | 2,414 | 7,746 |
| 2024/12/19 | 2,409 | 2,409 | 2,399 | 2,405 | 25,867 |
| 2024/12/18 | 2,342 | 2,343 | 2,337 | 2,342 | 9,818 |
| 2024/12/17 | 2,330 | 2,332 | 2,327 | 2,332 | 10,821 |
| 2024/12/16 | 2,320 | 2,321 | 2,318 | 2,319 | 9,671 |
| 2024/12/13 | 2,317 | 2,322 | 2,314 | 2,314 | 4,416 |
| 2024/12/12 | 2,306 | 2,310 | 2,305 | 2,307 | 8,305 |
| 2024/12/11 | 2,296 | 2,299 | 2,295 | 2,298 | 8,031 |
| 2024/12/10 | 2,299 | 2,299 | 2,290 | 2,295 | 4,827 |
| 2024/12/09 | 2,292 | 2,294 | 2,280 | 2,290 | 10,129 |
| 2024/12/06 | 2,285 | 2,291 | 2,280 | 2,290 | 4,600 |
| 2024/12/05 | 2,267 | 2,280 | 2,262 | 2,280 | 9,743 |
| 2024/12/04 | 2,275 | 2,288 | 2,275 | 2,285 | 5,121 |
| 2024/12/03 | 2,280 | 2,289 | 2,271 | 2,275 | 4,445 |
| 2024/12/02 | 2,292 | 2,292 | 2,280 | 2,283 | 2,806 |
| 2024/11/29 | 2,277 | 2,291 | 2,277 | 2,284 | 4,655 |
| 2024/11/28 | 2,292 | 2,292 | 2,278 | 2,282 | 6,698 |
| 2024/11/27 | 2,283 | 2,283 | 2,276 | 2,280 | 9,394 |
| 2024/11/26 | 2,284 | 2,288 | 2,276 | 2,285 | 9,591 |
| 2024/11/25 | 2,299 | 2,299 | 2,279 | 2,284 | 9,327 |
| 2024/11/22 | 2,312 | 2,327 | 2,309 | 2,310 | 9,765 |
| 2024/11/21 | 2,335 | 2,343 | 2,335 | 2,341 | 3,350 |
| 2024/11/20 | 2,341 | 2,343 | 2,338 | 2,342 | 5,002 |
| 2024/11/19 | 2,344 | 2,344 | 2,333 | 2,334 | 5,457 |
| 2024/11/18 | 2,347 | 2,347 | 2,333 | 2,340 | 8,036 |
| 2024/11/15 | 2,318 | 2,335 | 2,317 | 2,333 | 9,613 |
| 2024/11/14 | 2,319 | 2,323 | 2,304 | 2,319 | 4,582 |
| 2024/11/13 | 2,316 | 2,330 | 2,311 | 2,322 | 9,163 |
| 2024/11/12 | 2,303 | 2,313 | 2,303 | 2,313 | 7,853 |
| 2024/11/11 | 2,317 | 2,319 | 2,312 | 2,312 | 6,078 |
| 2024/11/08 | 2,327 | 2,328 | 2,318 | 2,328 | 8,373 |
| 2024/11/07 | 2,318 | 2,333 | 2,317 | 2,326 | 18,519 |
| 2024/11/06 | 2,402 | 2,417 | 2,373 | 2,379 | 19,800 |
| 2024/11/05 | 2,428 | 2,434 | 2,425 | 2,425 | 11,649 |
| 2024/11/01 | 2,430 | 2,434 | 2,426 | 2,426 | 15,299 |
| 2024/10/31 | 2,407 | 2,415 | 2,407 | 2,415 | 6,241 |
| 2024/10/30 | 2,398 | 2,409 | 2,394 | 2,401 | 6,763 |
| 2024/10/29 | 2,398 | 2,399 | 2,391 | 2,395 | 7,507 |
| 2024/10/28 | 2,399 | 2,399 | 2,395 | 2,398 | 26,828 |
| 2024/10/25 | 2,400 | 2,400 | 2,390 | 2,391 | 10,177 |
| 2024/10/24 | 2,400 | 2,401 | 2,386 | 2,387 | 8,077 |
| 2024/10/23 | 2,369 | 2,380 | 2,365 | 2,373 | 8,621 |
| 2024/10/22 | 2,359 | 2,366 | 2,358 | 2,365 | 5,833 |
| 2024/10/21 | 2,341 | 2,348 | 2,339 | 2,343 | 3,396 |
| 2024/10/18 | 2,354 | 2,354 | 2,346 | 2,348 | 8,469 |
| 2024/10/17 | 2,353 | 2,363 | 2,353 | 2,358 | 5,156 |
| 2024/10/16 | 2,377 | 2,377 | 2,368 | 2,371 | 3,495 |
| 2024/10/15 | 2,355 | 2,355 | 2,350 | 2,350 | 12,489 |
| 2024/10/11 | 2,381 | 2,398 | 2,381 | 2,385 | 11,067 |
| 2024/10/10 | 2,388 | 2,388 | 2,377 | 2,380 | 23,374 |
| 2024/10/09 | 2,406 | 2,416 | 2,405 | 2,407 | 10,778 |
| 2024/10/08 | 2,418 | 2,419 | 2,410 | 2,413 | 18,192 |
| 2024/10/07 | 2,393 | 2,398 | 2,390 | 2,392 | 13,281 |
| 2024/10/04 | 2,428 | 2,429 | 2,407 | 2,409 | 17,828 |
| 2024/10/03 | 2,397 | 2,410 | 2,395 | 2,410 | 10,534 |
| 2024/10/02 | 2,418 | 2,427 | 2,407 | 2,426 | 22,042 |
| 2024/10/01 | 2,403 | 2,403 | 2,389 | 2,391 | 23,704 |
| 2024/09/30 | 2,408 | 2,411 | 2,388 | 2,393 | 45,166 |
| 2024/09/27 | 2,410 | 2,423 | 2,406 | 2,409 | 8,126 |
| 2024/09/26 | 2,427 | 2,427 | 2,417 | 2,418 | 7,746 |
| 2024/09/25 | 2,416 | 2,424 | 2,412 | 2,416 | 8,153 |
| 2024/09/24 | 2,419 | 2,425 | 2,414 | 2,417 | 16,410 |
| 2024/09/20 | 2,418 | 2,430 | 2,412 | 2,421 | 35,953 |
| 2024/09/19 | 2,431 | 2,434 | 2,417 | 2,419 | 27,139 |
| 2024/09/18 | 2,437 | 2,439 | 2,429 | 2,431 | 20,168 |
| 2024/09/17 | 2,436 | 2,440 | 2,433 | 2,435 | 18,690 |
| 2024/09/13 | 2,459 | 2,462 | 2,454 | 2,457 | 14,861 |
| 2024/09/12 | 2,470 | 2,472 | 2,464 | 2,464 | 70,984 |
| 2024/09/11 | 2,478 | 2,492 | 2,478 | 2,486 | 17,176 |
| 2024/09/10 | 2,472 | 2,480 | 2,471 | 2,474 | 15,145 |
| 2024/09/09 | 2,512 | 2,514 | 2,492 | 2,492 | 33,659 |
| 2024/09/06 | 2,472 | 2,488 | 2,472 | 2,475 | 17,412 |
| 2024/09/05 | 2,475 | 2,477 | 2,465 | 2,471 | 21,739 |
| 2024/09/04 | 2,475 | 2,480 | 2,463 | 2,480 | 51,922 |
| 2024/09/03 | 2,431 | 2,440 | 2,430 | 2,436 | 8,696 |
| 2024/09/02 | 2,437 | 2,441 | 2,433 | 2,434 | 12,072 |
| 2024/08/30 | 2,446 | 2,452 | 2,441 | 2,441 | 19,045 |
| 2024/08/29 | 2,460 | 2,466 | 2,455 | 2,456 | 10,227 |
| 2024/08/28 | 2,462 | 2,462 | 2,445 | 2,445 | 18,841 |
| 2024/08/27 | 2,459 | 2,459 | 2,452 | 2,459 | 8,585 |
| 2024/08/26 | 2,452 | 2,462 | 2,449 | 2,452 | 21,335 |
| 2024/08/23 | 2,483 | 2,488 | 2,469 | 2,471 | 18,191 |
| 2024/08/22 | 2,479 | 2,479 | 2,467 | 2,477 | 5,702 |
| 2024/08/21 | 2,477 | 2,477 | 2,466 | 2,466 | 6,697 |
| 2024/08/20 | 2,475 | 2,475 | 2,463 | 2,464 | 10,171 |
| 2024/08/19 | 2,484 | 2,486 | 2,474 | 2,484 | 10,339 |