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 |
|---|---|---|---|---|---|
| 2026/01/21 | 2,115 | 2,115 | 2,099 | 2,104 | 7,263 |
| 2026/01/20 | 2,090 | 2,097 | 2,086 | 2,097 | 4,847 |
| 2026/01/19 | 2,084 | 2,090 | 2,079 | 2,084 | 1,632 |
| 2026/01/16 | 2,065 | 2,079 | 2,062 | 2,068 | 4,161 |
| 2026/01/15 | 2,079 | 2,084 | 2,077 | 2,082 | 1,522 |
| 2026/01/14 | 2,074 | 2,084 | 2,074 | 2,084 | 2,451 |
| 2026/01/13 | 2,060 | 2,066 | 2,060 | 2,065 | 2,624 |
| 2026/01/09 | 2,070 | 2,079 | 2,070 | 2,070 | 2,866 |
| 2026/01/08 | 2,081 | 2,095 | 2,081 | 2,093 | 4,896 |
| 2026/01/07 | 2,073 | 2,076 | 2,070 | 2,070 | 5,908 |
| 2026/01/06 | 2,094 | 2,094 | 2,083 | 2,085 | 2,218 |
| 2026/01/05 | 2,107 | 2,110 | 2,107 | 2,107 | 3,159 |
| 2025/12/30 | 2,105 | 2,109 | 2,102 | 2,105 | 1,953 |
| 2025/12/29 | 2,090 | 2,099 | 2,090 | 2,093 | 1,781 |
| 2025/12/26 | 2,089 | 2,094 | 2,088 | 2,090 | 7,258 |
| 2025/12/25 | 2,097 | 2,104 | 2,090 | 2,090 | 22,822 |
| 2025/12/24 | 2,104 | 2,110 | 2,103 | 2,108 | 6,359 |
| 2025/12/23 | 2,106 | 2,113 | 2,105 | 2,106 | 6,383 |
| 2025/12/22 | 2,111 | 2,119 | 2,111 | 2,113 | 12,210 |
| 2025/12/19 | 2,127 | 2,129 | 2,125 | 2,128 | 3,144 |
| 2025/12/18 | 2,127 | 2,135 | 2,125 | 2,127 | 5,288 |
| 2025/12/17 | 2,118 | 2,124 | 2,116 | 2,116 | 6,493 |
| 2025/12/16 | 2,101 | 2,113 | 2,101 | 2,109 | 3,031 |
| 2025/12/15 | 2,110 | 2,110 | 2,093 | 2,095 | 3,994 |
| 2025/12/12 | 2,100 | 2,101 | 2,089 | 2,089 | 14,257 |
| 2025/12/11 | 2,115 | 2,141 | 2,115 | 2,138 | 13,181 |
| 2025/12/10 | 2,139 | 2,147 | 2,138 | 2,147 | 6,700 |
| 2025/12/09 | 2,129 | 2,137 | 2,129 | 2,133 | 6,993 |
| 2025/12/08 | 2,133 | 2,133 | 2,123 | 2,123 | 2,926 |
| 2025/12/05 | 2,139 | 2,140 | 2,129 | 2,135 | 1,833 |
| 2025/12/04 | 2,130 | 2,135 | 2,121 | 2,130 | 6,970 |
| 2025/12/03 | 2,150 | 2,160 | 2,140 | 2,146 | 2,974 |
| 2025/12/02 | 2,163 | 2,163 | 2,151 | 2,158 | 3,394 |
| 2025/12/01 | 2,139 | 2,157 | 2,138 | 2,156 | 5,544 |
| 2025/11/28 | 2,142 | 2,150 | 2,142 | 2,142 | 2,010 |
| 2025/11/27 | 2,145 | 2,150 | 2,142 | 2,144 | 8,625 |
| 2025/11/26 | 2,184 | 2,184 | 2,154 | 2,154 | 11,605 |
| 2025/11/25 | 2,191 | 2,206 | 2,191 | 2,202 | 5,202 |
| 2025/11/21 | 2,221 | 2,225 | 2,212 | 2,217 | 16,772 |
| 2025/11/20 | 2,197 | 2,202 | 2,191 | 2,194 | 15,204 |
| 2025/11/19 | 2,214 | 2,217 | 2,206 | 2,212 | 9,070 |
| 2025/11/18 | 2,184 | 2,203 | 2,182 | 2,194 | 13,596 |
| 2025/11/17 | 2,169 | 2,173 | 2,159 | 2,161 | 5,168 |
| 2025/11/14 | 2,147 | 2,159 | 2,142 | 2,151 | 10,990 |
| 2025/11/13 | 2,125 | 2,125 | 2,116 | 2,116 | 6,629 |
| 2025/11/12 | 2,128 | 2,140 | 2,127 | 2,127 | 6,146 |
| 2025/11/11 | 2,149 | 2,153 | 2,147 | 2,149 | 3,053 |
| 2025/11/10 | 2,161 | 2,165 | 2,161 | 2,162 | 8,657 |
| 2025/11/07 | 2,178 | 2,178 | 2,168 | 2,176 | 7,852 |
| 2025/11/06 | 2,151 | 2,160 | 2,150 | 2,157 | 3,604 |
| 2025/11/05 | 2,171 | 2,174 | 2,162 | 2,172 | 8,675 |
| 2025/11/04 | 2,159 | 2,177 | 2,152 | 2,177 | 10,216 |
| 2025/10/31 | 2,138 | 2,151 | 2,138 | 2,148 | 2,268 |
| 2025/10/30 | 2,151 | 2,151 | 2,131 | 2,138 | 4,681 |
| 2025/10/29 | 2,142 | 2,143 | 2,133 | 2,142 | 6,182 |
| 2025/10/28 | 2,141 | 2,149 | 2,139 | 2,148 | 6,030 |
| 2025/10/27 | 2,146 | 2,151 | 2,140 | 2,142 | 13,877 |
| 2025/10/24 | 2,178 | 2,191 | 2,178 | 2,189 | 3,402 |
| 2025/10/23 | 2,197 | 2,204 | 2,192 | 2,200 | 3,654 |
| 2025/10/22 | 2,183 | 2,187 | 2,170 | 2,171 | 5,277 |
| 2025/10/21 | 2,184 | 2,196 | 2,181 | 2,196 | 5,143 |
| 2025/10/20 | 2,217 | 2,217 | 2,198 | 2,207 | 4,730 |
| 2025/10/17 | 2,231 | 2,231 | 2,219 | 2,226 | 8,411 |
| 2025/10/16 | 2,198 | 2,211 | 2,196 | 2,196 | 3,382 |
| 2025/10/15 | 2,197 | 2,214 | 2,192 | 2,199 | 5,572 |
| 2025/10/14 | 2,209 | 2,233 | 2,202 | 2,221 | 11,650 |
| 2025/10/10 | 2,193 | 2,201 | 2,193 | 2,195 | 2,623 |
| 2025/10/09 | 2,181 | 2,190 | 2,180 | 2,182 | 5,270 |
| 2025/10/08 | 2,185 | 2,191 | 2,181 | 2,187 | 3,383 |
| 2025/10/07 | 2,180 | 2,187 | 2,179 | 2,184 | 12,715 |
| 2025/10/06 | 2,184 | 2,184 | 2,170 | 2,173 | 18,414 |
| 2025/10/03 | 2,200 | 2,200 | 2,184 | 2,184 | 5,943 |
| 2025/10/02 | 2,208 | 2,212 | 2,192 | 2,192 | 5,528 |
| 2025/10/01 | 2,207 | 2,223 | 2,202 | 2,221 | 11,403 |
| 2025/09/30 | 2,206 | 2,215 | 2,194 | 2,203 | 16,124 |
| 2025/09/29 | 2,211 | 2,216 | 2,201 | 2,206 | 1,203 |
| 2025/09/26 | 2,212 | 2,230 | 2,211 | 2,225 | 10,245 |
| 2025/09/25 | 2,204 | 2,208 | 2,199 | 2,207 | 5,040 |
| 2025/09/24 | 2,207 | 2,209 | 2,196 | 2,196 | 10,993 |
| 2025/09/22 | 2,197 | 2,207 | 2,195 | 2,202 | 3,453 |
| 2025/09/19 | 2,211 | 2,211 | 2,198 | 2,206 | 4,577 |
| 2025/09/18 | 2,216 | 2,216 | 2,202 | 2,205 | 10,325 |
| 2025/09/17 | 2,224 | 2,231 | 2,220 | 2,230 | 2,949 |
| 2025/09/16 | 2,231 | 2,231 | 2,212 | 2,215 | 4,846 |
| 2025/09/12 | 2,213 | 2,222 | 2,206 | 2,215 | 9,501 |
| 2025/09/11 | 2,243 | 2,243 | 2,231 | 2,232 | 4,018 |
| 2025/09/10 | 2,228 | 2,238 | 2,227 | 2,228 | 3,031 |
| 2025/09/09 | 2,228 | 2,241 | 2,228 | 2,235 | 1,864 |
| 2025/09/08 | 2,233 | 2,242 | 2,232 | 2,239 | 800 |
| 2025/09/05 | 2,231 | 2,235 | 2,223 | 2,223 | 8,398 |
| 2025/09/04 | 2,270 | 2,270 | 2,247 | 2,250 | 5,616 |
| 2025/09/03 | 2,250 | 2,263 | 2,248 | 2,263 | 3,587 |
| 2025/09/02 | 2,247 | 2,247 | 2,237 | 2,242 | 550 |
| 2025/09/01 | 2,242 | 2,243 | 2,226 | 2,243 | 4,591 |
| 2025/08/29 | 2,235 | 2,242 | 2,229 | 2,239 | 1,325 |
| 2025/08/28 | 2,249 | 2,250 | 2,227 | 2,233 | 10,540 |
| 2025/08/27 | 2,249 | 2,253 | 2,242 | 2,252 | 4,760 |
| 2025/08/26 | 2,244 | 2,260 | 2,242 | 2,256 | 12,215 |
| 2025/08/25 | 2,257 | 2,257 | 2,228 | 2,235 | 24,882 |
| 2025/08/22 | 2,280 | 2,285 | 2,274 | 2,285 | 3,197 |
| 2025/08/21 | 2,270 | 2,280 | 2,269 | 2,274 | 966 |
| 2025/08/20 | 2,272 | 2,278 | 2,263 | 2,278 | 2,415 |
| 2025/08/19 | 2,274 | 2,275 | 2,267 | 2,275 | 1,572 |
| 2025/08/18 | 2,257 | 2,275 | 2,257 | 2,266 | 2,716 |
| 2025/08/15 | 2,268 | 2,269 | 2,252 | 2,255 | 11,643 |
| 2025/08/14 | 2,274 | 2,277 | 2,263 | 2,276 | 3,639 |
| 2025/08/13 | 2,279 | 2,289 | 2,279 | 2,282 | 14,789 |
| 2025/08/12 | 2,310 | 2,316 | 2,302 | 2,307 | 4,401 |
| 2025/08/08 | 2,303 | 2,311 | 2,303 | 2,308 | 4,558 |
| 2025/08/07 | 2,299 | 2,302 | 2,295 | 2,296 | 2,598 |
| 2025/08/06 | 2,310 | 2,313 | 2,296 | 2,302 | 3,423 |
| 2025/08/05 | 2,307 | 2,320 | 2,289 | 2,295 | 17,146 |
| 2025/08/04 | 2,340 | 2,349 | 2,327 | 2,340 | 9,520 |
| 2025/08/01 | 2,303 | 2,330 | 2,303 | 2,310 | 4,760 |
| 2025/07/31 | 2,308 | 2,314 | 2,288 | 2,302 | 11,075 |
| 2025/07/30 | 2,300 | 2,306 | 2,290 | 2,300 | 5,714 |
| 2025/07/29 | 2,297 | 2,297 | 2,279 | 2,293 | 2,547 |
| 2025/07/28 | 2,280 | 2,285 | 2,260 | 2,275 | 4,920 |
| 2025/07/25 | 2,295 | 2,300 | 2,292 | 2,300 | 5,576 |
| 2025/07/24 | 2,284 | 2,292 | 2,270 | 2,292 | 4,683 |
| 2025/07/23 | 2,294 | 2,300 | 2,285 | 2,285 | 3,198 |
| 2025/07/22 | 2,301 | 2,307 | 2,294 | 2,297 | 3,528 |
| 2025/07/18 | 2,308 | 2,309 | 2,295 | 2,307 | 5,867 |
| 2025/07/17 | 2,317 | 2,326 | 2,309 | 2,326 | 4,605 |
| 2025/07/16 | 2,320 | 2,330 | 2,320 | 2,328 | 6,848 |
| 2025/07/15 | 2,308 | 2,313 | 2,307 | 2,313 | 2,727 |
| 2025/07/14 | 2,307 | 2,329 | 2,307 | 2,310 | 6,895 |
| 2025/07/11 | 2,303 | 2,306 | 2,299 | 2,305 | 1,687 |
| 2025/07/10 | 2,315 | 2,317 | 2,304 | 2,305 | 5,059 |
| 2025/07/09 | 2,323 | 2,329 | 2,316 | 2,327 | 2,380 |
| 2025/07/08 | 2,300 | 2,319 | 2,300 | 2,317 | 7,095 |
| 2025/07/07 | 2,299 | 2,300 | 2,297 | 2,297 | 3,553 |
| 2025/07/04 | 2,298 | 2,300 | 2,295 | 2,299 | 7,455 |
| 2025/07/03 | 2,304 | 2,311 | 2,300 | 2,310 | 2,766 |
| 2025/07/02 | 2,301 | 2,312 | 2,297 | 2,301 | 15,586 |
| 2025/07/01 | 2,310 | 2,319 | 2,308 | 2,316 | 10,961 |
| 2025/06/30 | 2,311 | 2,328 | 2,307 | 2,309 | 9,358 |
| 2025/06/27 | 2,340 | 2,346 | 2,323 | 2,328 | 37,887 |
| 2025/06/26 | 2,367 | 2,367 | 2,352 | 2,352 | 3,185 |
| 2025/06/25 | 2,356 | 2,363 | 2,349 | 2,359 | 6,293 |
| 2025/06/24 | 2,397 | 2,397 | 2,356 | 2,356 | 9,318 |
| 2025/06/23 | 2,435 | 2,447 | 2,405 | 2,406 | 9,479 |
| 2025/06/20 | 2,416 | 2,416 | 2,402 | 2,414 | 1,660 |
| 2025/06/19 | 2,400 | 2,417 | 2,398 | 2,414 | 7,012 |
| 2025/06/18 | 2,419 | 2,420 | 2,395 | 2,408 | 3,441 |
| 2025/06/17 | 2,394 | 2,404 | 2,394 | 2,400 | 2,286 |
| 2025/06/16 | 2,424 | 2,424 | 2,394 | 2,403 | 5,523 |
| 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 |