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
2026/03/06 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
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

このページの先頭へ