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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,515 | 2,522 | 2,512 | 2,513 | 10,861 |
| 2024/07/25 | 2,530 | 2,552 | 2,514 | 2,521 | 20,590 |
| 2024/07/24 | 2,495 | 2,505 | 2,493 | 2,504 | 21,673 |
| 2024/07/23 | 2,488 | 2,499 | 2,486 | 2,487 | 27,656 |
| 2024/07/22 | 2,489 | 2,526 | 2,489 | 2,505 | 22,440 |
| 2024/07/19 | 2,479 | 2,490 | 2,473 | 2,486 | 16,558 |
| 2024/07/18 | 2,456 | 2,457 | 2,447 | 2,455 | 22,861 |
| 2024/07/17 | 2,462 | 2,471 | 2,457 | 2,468 | 32,787 |
| 2024/07/16 | 2,505 | 2,507 | 2,498 | 2,502 | 6,670 |
| 2024/07/12 | 2,520 | 2,530 | 2,520 | 2,521 | 3,083 |
| 2024/07/11 | 2,525 | 2,530 | 2,523 | 2,528 | 7,941 |
| 2024/07/10 | 2,552 | 2,554 | 2,552 | 2,554 | 1,408 |
| 2024/07/09 | 2,545 | 2,549 | 2,544 | 2,544 | 4,979 |
| 2024/07/08 | 2,552 | 2,559 | 2,550 | 2,558 | 16,402 |
| 2024/07/05 | 2,550 | 2,560 | 2,548 | 2,552 | 3,434 |
| 2024/07/04 | 2,562 | 2,562 | 2,550 | 2,551 | 2,368 |
| 2024/07/03 | 2,551 | 2,556 | 2,549 | 2,552 | 6,214 |
| 2024/07/02 | 2,562 | 2,577 | 2,561 | 2,562 | 4,760 |
| 2024/07/01 | 2,573 | 2,573 | 2,558 | 2,561 | 1,699 |
| 2024/06/28 | 2,559 | 2,564 | 2,559 | 2,559 | 2,855 |
| 2024/06/27 | 2,567 | 2,579 | 2,565 | 2,567 | 1,465 |
| 2024/06/26 | 2,564 | 2,567 | 2,560 | 2,566 | 15,239 |
| 2024/06/25 | 2,540 | 2,543 | 2,537 | 2,537 | 6,963 |
| 2024/06/24 | 2,571 | 2,571 | 2,557 | 2,561 | 13,199 |
| 2024/06/21 | 2,568 | 2,568 | 2,558 | 2,559 | 7,837 |
| 2024/06/20 | 2,584 | 2,589 | 2,578 | 2,579 | 17,526 |
| 2024/06/19 | 2,588 | 2,592 | 2,582 | 2,591 | 1,608 |
| 2024/06/18 | 2,580 | 2,591 | 2,576 | 2,585 | 4,382 |
| 2024/06/17 | 2,594 | 2,606 | 2,593 | 2,601 | 10,780 |
| 2024/06/14 | 2,591 | 2,599 | 2,589 | 2,592 | 10,392 |
| 2024/06/13 | 2,586 | 2,594 | 2,586 | 2,594 | 4,098 |
| 2024/06/12 | 2,585 | 2,588 | 2,580 | 2,580 | 15,720 |
| 2024/06/11 | 2,582 | 2,587 | 2,577 | 2,578 | 4,021 |
| 2024/06/10 | 2,579 | 2,580 | 2,576 | 2,579 | 4,507 |
| 2024/06/07 | 2,571 | 2,576 | 2,566 | 2,568 | 6,344 |
| 2024/06/06 | 2,585 | 2,589 | 2,576 | 2,579 | 8,053 |
| 2024/06/05 | 2,581 | 2,583 | 2,577 | 2,581 | 5,240 |
| 2024/06/04 | 2,593 | 2,593 | 2,589 | 2,591 | 2,478 |
| 2024/06/03 | 2,579 | 2,582 | 2,573 | 2,579 | 21,863 |
| 2024/05/31 | 2,630 | 2,630 | 2,624 | 2,625 | 16,097 |
| 2024/05/30 | 2,618 | 2,633 | 2,618 | 2,628 | 12,663 |
| 2024/05/29 | 2,578 | 2,588 | 2,577 | 2,588 | 9,906 |
| 2024/05/28 | 2,558 | 2,564 | 2,557 | 2,557 | 4,621 |
| 2024/05/27 | 2,562 | 2,565 | 2,560 | 2,560 | 4,248 |
| 2024/05/24 | 2,563 | 2,563 | 2,556 | 2,561 | 11,535 |
| 2024/05/23 | 2,523 | 2,527 | 2,516 | 2,524 | 8,072 |
| 2024/05/22 | 2,513 | 2,516 | 2,510 | 2,516 | 6,359 |
| 2024/05/21 | 2,517 | 2,522 | 2,512 | 2,514 | 10,308 |
| 2024/05/20 | 2,515 | 2,515 | 2,497 | 2,514 | 13,696 |
| 2024/05/17 | 2,518 | 2,520 | 2,511 | 2,520 | 5,173 |
| 2024/05/16 | 2,504 | 2,515 | 2,502 | 2,506 | 18,671 |
| 2024/05/15 | 2,529 | 2,535 | 2,529 | 2,530 | 11,692 |
| 2024/05/14 | 2,536 | 2,548 | 2,536 | 2,548 | 10,850 |
| 2024/05/13 | 2,554 | 2,554 | 2,539 | 2,545 | 4,081 |
| 2024/05/10 | 2,550 | 2,551 | 2,542 | 2,546 | 8,059 |
| 2024/05/09 | 2,574 | 2,574 | 2,561 | 2,570 | 3,806 |
| 2024/05/08 | 2,572 | 2,581 | 2,572 | 2,576 | 2,457 |
| 2024/05/07 | 2,577 | 2,579 | 2,571 | 2,573 | 9,161 |
| 2024/05/02 | 2,627 | 2,634 | 2,622 | 2,628 | 7,112 |
| 2024/05/01 | 2,644 | 2,650 | 2,639 | 2,641 | 8,416 |
| 2024/04/30 | 2,601 | 2,608 | 2,601 | 2,605 | 6,980 |
| 2024/04/26 | 2,617 | 2,631 | 2,614 | 2,614 | 11,024 |
| 2024/04/25 | 2,611 | 2,611 | 2,595 | 2,605 | 7,581 |
| 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 |