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
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
2023/08/28 2,842 2,844 2,838 2,842 19,683
2023/08/25 2,868 2,868 2,860 2,863 32,006
2023/08/24 2,839 2,840 2,830 2,835 11,985
2023/08/23 2,850 2,853 2,844 2,844 19,315
2023/08/22 2,840 2,844 2,837 2,840 20,749
2023/08/21 2,833 2,839 2,831 2,834 17,247
2023/08/18 2,841 2,842 2,832 2,840 35,940
2023/08/17 2,818 2,823 2,809 2,814 22,222
2023/08/16 2,796 2,805 2,795 2,804 14,404
2023/08/15 2,770 2,780 2,770 2,771 6,356
2023/08/14 2,778 2,785 2,771 2,785 13,122
2023/08/10 2,779 2,788 2,773 2,786 13,079
2023/08/09 2,771 2,783 2,762 2,776 30,269
2023/08/08 2,761 2,772 2,754 2,770 17,253
2023/08/07 2,790 2,791 2,779 2,783 9,575
2023/08/04 2,775 2,782 2,771 2,777 11,815
2023/08/03 2,770 2,778 2,764 2,775 27,901
2023/08/02 2,758 2,768 2,751 2,767 23,494
2023/08/01 2,769 2,769 2,740 2,750 21,847
2023/07/31 2,757 2,767 2,751 2,766 19,987
2023/07/28 2,780 2,796 2,761 2,774 21,410
2023/07/27 2,775 2,775 2,759 2,760 20,099
2023/07/26 2,769 2,775 2,769 2,775 6,521
2023/07/25 2,774 2,774 2,767 2,772 19,956
2023/07/24 2,789 2,789 2,775 2,787 20,853
2023/07/21 2,788 2,788 2,776 2,780 33,341
2023/07/20 2,783 2,790 2,783 2,787 8,084
2023/07/19 2,787 2,796 2,785 2,787 20,559
2023/07/18 2,829 2,830 2,820 2,821 10,763
2023/07/14 2,833 2,851 2,833 2,847 13,352
2023/07/13 2,828 2,841 2,828 2,832 14,245
2023/07/12 2,849 2,852 2,838 2,838 12,002
2023/07/11 2,868 2,871 2,862 2,865 23,872
2023/07/10 2,890 2,895 2,884 2,892 10,261
2023/07/07 2,868 2,882 2,868 2,871 15,609
2023/07/06 2,840 2,862 2,840 2,850 14,958
2023/07/05 2,830 2,841 2,830 2,837 7,661
2023/07/04 2,828 2,838 2,826 2,828 4,722
2023/07/03 2,831 2,846 2,828 2,833 9,952
2023/06/30 2,865 2,865 2,852 2,852 7,832
2023/06/29 2,868 2,873 2,863 2,868 2,888
2023/06/28 2,865 2,872 2,865 2,867 8,259
2023/06/27 2,885 2,885 2,875 2,877 9,595
2023/06/26 2,880 2,884 2,875 2,882 8,065
2023/06/23 2,877 2,882 2,869 2,876 12,035
2023/06/22 2,867 2,874 2,861 2,874 6,986
2023/06/21 2,858 2,864 2,852 2,853 7,314
2023/06/20 2,841 2,859 2,841 2,858 9,929
2023/06/19 2,833 2,852 2,832 2,847 9,709
2023/06/16 2,838 2,840 2,828 2,836 15,103
2023/06/15 2,859 2,872 2,858 2,872 20,865
2023/06/14 2,848 2,856 2,848 2,851 5,294
2023/06/13 2,855 2,864 2,851 2,852 13,522
2023/06/12 2,879 2,879 2,870 2,872 4,543
2023/06/09 2,878 2,889 2,874 2,874 13,085
2023/06/08 2,897 2,901 2,886 2,895 5,805
2023/06/07 2,895 2,899 2,890 2,895 8,282
2023/06/06 2,895 2,900 2,891 2,893 15,264
2023/06/05 2,874 2,883 2,871 2,872 45,880
2023/06/02 2,934 2,939 2,930 2,932 10,329
2023/06/01 2,957 2,960 2,950 2,951 12,968
2023/05/31 2,943 2,957 2,942 2,956 8,682
2023/05/30 2,934 2,944 2,931 2,934 10,082
2023/05/29 2,926 2,944 2,924 2,931 41,762
2023/05/26 2,972 2,974 2,965 2,968 48,914
2023/05/25 2,967 2,983 2,965 2,972 34,775
2023/05/24 2,936 2,944 2,934 2,935 16,481
2023/05/23 2,911 2,922 2,910 2,916 13,399
2023/05/22 2,926 2,926 2,906 2,908 15,329
2023/05/19 2,900 2,905 2,893 2,898 12,523
2023/05/18 2,911 2,924 2,910 2,912 15,824
2023/05/17 2,945 2,956 2,942 2,946 13,847
2023/05/16 2,931 2,940 2,929 2,935 13,476
2023/05/15 2,943 2,945 2,931 2,931 13,669
2023/05/12 2,935 2,940 2,926 2,931 17,735
2023/05/11 2,922 2,928 2,915 2,928 8,270
2023/05/10 2,917 2,927 2,909 2,920 13,921
2023/05/09 2,904 2,920 2,904 2,917 13,049
2023/05/08 2,897 2,920 2,896 2,906 22,699
2023/05/02 2,876 2,894 2,875 2,890 25,553
2023/05/01 2,892 2,903 2,881 2,887 31,684
2023/04/28 2,901 2,916 2,901 2,916 24,033
2023/04/27 2,941 2,944 2,932 2,936 22,044
2023/04/26 2,937 2,941 2,917 2,936 31,114
2023/04/25 2,898 2,921 2,897 2,914 16,738
2023/04/24 2,926 2,932 2,905 2,917 19,485
2023/04/21 2,923 2,927 2,914 2,927 19,754
2023/04/20 2,916 2,917 2,887 2,895 19,783
2023/04/19 2,906 2,906 2,895 2,906 9,712
2023/04/18 2,888 2,902 2,887 2,900 7,173
2023/04/17 2,900 2,904 2,892 2,901 10,018
2023/04/14 2,905 2,909 2,892 2,905 75,169
2023/04/13 2,937 2,937 2,913 2,913 16,360
2023/04/12 2,919 2,922 2,909 2,921 13,579
2023/04/11 2,911 2,917 2,903 2,910 11,408
2023/04/10 2,917 2,927 2,917 2,918 5,718
2023/04/07 2,939 2,939 2,926 2,934 11,417
2023/04/06 2,920 2,941 2,919 2,941 28,081
2023/04/05 2,921 2,930 2,909 2,924 26,508
2023/04/04 2,903 2,903 2,894 2,901 24,007
2023/04/03 2,925 2,929 2,909 2,917 48,992
2023/03/31 2,956 2,998 2,947 2,957 8,927
2023/03/30 2,969 2,973 2,961 2,965 17,369
2023/03/29 3,000 3,000 2,978 2,980 23,102
2023/03/28 2,980 2,994 2,980 2,994 25,756
2023/03/27 2,997 2,998 2,988 2,989 21,796
2023/03/24 3,025 3,030 3,010 3,010 9,257
2023/03/23 3,020 3,025 3,000 3,000 18,947
2023/03/22 2,980 2,984 2,974 2,976 31,052
2023/03/20 3,010 3,055 3,010 3,040 76,307
2023/03/17 3,000 3,015 3,000 3,005 35,144
2023/03/16 3,055 3,055 3,020 3,025 44,470
2023/03/15 3,005 3,020 3,005 3,005 47,179
2023/03/14 3,045 3,045 3,015 3,025 73,681
2023/03/13 3,025 3,025 2,993 2,993 64,630
2023/03/10 3,005 3,030 2,997 3,030 103,276
2023/03/09 2,954 2,962 2,952 2,953 18,897
2023/03/08 2,950 2,954 2,943 2,945 22,154
2023/03/07 2,901 2,902 2,893 2,901 8,425
2023/03/06 2,906 2,912 2,897 2,899 34,520
2023/03/03 2,946 2,961 2,938 2,938 25,921
2023/03/02 2,954 2,969 2,949 2,963 22,938
2023/03/01 2,974 2,983 2,966 2,967 37,589
2023/02/28 2,951 2,965 2,949 2,965 13,219
2023/02/27 2,955 2,960 2,951 2,960 59,586
2023/02/24 2,936 2,937 2,923 2,925 32,991
2023/02/22 2,940 2,944 2,931 2,944 42,117
2023/02/21 2,894 2,923 2,893 2,902 17,920
2023/02/20 2,914 2,915 2,891 2,896 25,388
2023/02/17 2,916 2,931 2,915 2,923 37,541
2023/02/16 2,876 2,885 2,875 2,880 13,785
2023/02/15 2,891 2,900 2,881 2,898 10,774
2023/02/14 2,876 2,882 2,872 2,880 33,919
2023/02/13 2,897 2,914 2,890 2,911 20,168
2023/02/10 2,897 2,905 2,890 2,905 14,940
2023/02/09 2,883 2,895 2,875 2,875 14,689
2023/02/08 2,872 2,888 2,872 2,875 41,144
2023/02/07 2,895 2,900 2,883 2,892 16,053
2023/02/06 2,889 2,900 2,884 2,897 15,322
2023/02/03 2,886 2,890 2,876 2,890 10,919
2023/02/02 2,868 2,892 2,867 2,885 21,956
2023/02/01 2,870 2,897 2,868 2,890 25,076
2023/01/31 2,908 2,913 2,896 2,904 26,136
2023/01/30 2,886 2,900 2,877 2,899 18,930
2023/01/27 2,889 2,890 2,877 2,890 12,384
2023/01/26 2,888 2,897 2,880 2,897 21,098
2023/01/25 2,888 2,897 2,885 2,895 9,724
2023/01/24 2,887 2,899 2,885 2,890 29,907
2023/01/23 2,909 2,919 2,902 2,905 37,549
2023/01/20 2,965 2,969 2,938 2,950 31,527
2023/01/19 2,940 2,962 2,928 2,962 30,902
2023/01/18 2,925 2,926 2,883 2,902 67,579
2023/01/17 2,879 2,892 2,861 2,892 12,146
2023/01/16 2,887 2,888 2,856 2,869 34,300
2023/01/13 2,870 2,898 2,847 2,898 37,772
2023/01/12 2,853 2,888 2,853 2,887 37,484
2023/01/11 2,878 2,897 2,875 2,876 41,474
2023/01/10 2,919 2,928 2,906 2,913 48,436
2023/01/06 2,968 2,977 2,956 2,961 30,842
2023/01/05 2,970 2,982 2,952 2,963 29,351
2023/01/04 2,976 2,982 2,970 2,981 30,147

このページの先頭へ