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
2026/06/08 2,021 2,040 2,019 2,031 5,460
2026/06/05 2,011 2,011 1,991 1,999 4,353
2026/06/04 2,024 2,028 2,015 2,028 3,158
2026/06/03 2,013 2,014 2,008 2,011 1,024
2026/06/02 2,015 2,027 2,015 2,027 2,724
2026/06/01 2,019 2,028 2,011 2,013 3,430
2026/05/29 2,030 2,045 2,028 2,036 1,766
2026/05/28 2,033 2,047 2,030 2,042 1,105
2026/05/27 2,038 2,043 2,038 2,043 1,276
2026/05/26 2,017 2,029 2,017 2,029 3,592
2026/05/25 2,035 2,036 2,019 2,026 3,949
2026/05/22 2,043 2,049 2,041 2,048 4,697
2026/05/21 2,073 2,078 2,062 2,074 3,395
2026/05/20 2,084 2,100 2,084 2,092 6,602
2026/05/19 2,099 2,099 2,071 2,079 4,128
2026/05/18 2,086 2,103 2,086 2,099 3,234
2026/05/15 2,065 2,074 2,060 2,071 1,280
2026/05/14 2,073 2,073 2,067 2,069 514
2026/05/13 2,074 2,074 2,068 2,070 1,434
2026/05/12 2,074 2,080 2,073 2,076 426
2026/05/11 2,082 2,090 2,081 2,088 1,649
2026/05/08 2,083 2,083 2,074 2,080 3,084
2026/05/07 2,066 2,070 2,061 2,069 3,426
2026/05/01 2,064 2,085 2,063 2,069 11,576
2026/04/30 2,110 2,127 2,109 2,127 4,214
2026/04/28 2,086 2,095 2,086 2,088 1,909
2026/04/27 2,086 2,100 1,989 2,090 9,265
2026/04/24 2,084 2,092 2,084 2,092 4,816
2026/04/23 2,083 2,105 2,083 2,094 3,536
2026/04/22 2,088 2,088 2,078 2,082 1,383
2026/04/21 2,100 2,100 2,072 2,074 2,895
2026/04/20 2,106 2,106 2,087 2,098 5,887
2026/04/17 2,106 2,116 2,106 2,115 2,293
2026/04/16 2,110 2,115 2,109 2,110 2,324
2026/04/15 2,110 2,115 2,110 2,115 6,497
2026/04/14 2,126 2,138 2,125 2,133 4,780
2026/04/13 2,158 2,164 2,153 2,154 6,355
2026/04/10 2,127 2,135 2,126 2,129 4,684
2026/04/09 2,149 2,150 2,138 2,149 3,126
2026/04/08 2,167 2,168 2,143 2,144 12,415
2026/04/07 2,192 2,214 2,192 2,209 4,352
2026/04/06 2,216 2,217 2,206 2,207 2,738
2026/04/03 2,215 2,215 2,201 2,215 4,869
2026/03/27 2,219 2,234 2,216 2,221 7,836
2026/03/26 2,208 2,221 2,206 2,218 3,917
2026/03/25 2,203 2,208 2,197 2,205 10,381
2026/03/24 2,225 2,237 2,211 2,230 7,473
2026/03/23 2,248 2,262 2,245 2,260 12,849
2026/03/19 2,220 2,231 2,212 2,226 13,664
2026/03/18 2,180 2,197 2,160 2,168 9,208
2026/03/17 2,178 2,199 2,178 2,199 4,630
2026/03/16 2,206 2,207 2,189 2,200 8,071
2026/03/13 2,200 2,204 2,180 2,196 12,467
2026/03/12 2,175 2,192 2,175 2,185 4,758
2026/03/11 2,142 2,152 2,134 2,142 9,274
2026/03/10 2,164 2,168 2,146 2,155 14,201
2026/03/09 2,190 2,214 2,187 2,202 28,234
2026/03/06 2,128 2,140 2,126 2,133 9,467
2026/03/05 2,096 2,112 2,094 2,111 8,316
2026/03/04 2,118 2,130 2,105 2,124 14,755
2026/03/03 2,095 2,120 2,091 2,119 9,090
2026/03/02 2,112 2,122 2,100 2,121 7,999
2026/02/27 2,077 2,081 2,075 2,078 1,136
2026/02/26 2,069 2,075 2,068 2,071 3,893
2026/02/25 2,079 2,084 2,075 2,082 1,773
2026/02/24 2,093 2,105 2,091 2,095 6,708
2026/02/20 2,068 2,074 2,065 2,068 2,226
2026/02/19 2,059 2,072 2,058 2,063 1,925
2026/02/18 2,065 2,069 2,060 2,062 5,819
2026/02/17 2,070 2,083 2,064 2,080 2,213
2026/02/16 2,072 2,075 2,061 2,063 4,439
2026/02/13 2,065 2,082 2,064 2,079 4,638
2026/02/12 2,048 2,048 2,036 2,039 1,556
2026/02/10 2,040 2,051 2,035 2,040 11,395
2026/02/09 2,046 2,048 2,040 2,045 8,060
2026/02/06 2,098 2,105 2,092 2,094 9,987
2026/02/05 2,067 2,081 2,066 2,074 4,366
2026/02/04 2,074 2,081 2,073 2,077 2,072
2026/02/03 2,079 2,080 2,069 2,071 2,866
2026/02/02 2,103 2,120 2,091 2,117 4,582
2026/01/30 2,088 2,098 2,087 2,098 13,547
2026/01/29 2,090 2,094 2,086 2,086 4,061
2026/01/28 2,085 2,098 2,083 2,083 2,179
2026/01/27 2,083 2,083 2,077 2,080 738
2026/01/26 2,095 2,097 2,083 2,088 2,575
2026/01/23 2,072 2,078 2,072 2,076 1,655
2026/01/22 2,083 2,083 2,075 2,082 4,401
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

このページの先頭へ