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 |
|---|---|---|---|---|---|
| 2024/11/08 | 2,327 | 2,328 | 2,318 | 2,328 | 8,373 |
| 2024/11/07 | 2,318 | 2,333 | 2,317 | 2,326 | 18,519 |
| 2024/11/06 | 2,402 | 2,417 | 2,373 | 2,379 | 19,800 |
| 2024/11/05 | 2,428 | 2,434 | 2,425 | 2,425 | 11,649 |
| 2024/11/01 | 2,430 | 2,434 | 2,426 | 2,426 | 15,299 |
| 2024/10/31 | 2,407 | 2,415 | 2,407 | 2,415 | 6,241 |
| 2024/10/30 | 2,398 | 2,409 | 2,394 | 2,401 | 6,763 |
| 2024/10/29 | 2,398 | 2,399 | 2,391 | 2,395 | 7,507 |
| 2024/10/28 | 2,399 | 2,399 | 2,395 | 2,398 | 26,828 |
| 2024/10/25 | 2,400 | 2,400 | 2,390 | 2,391 | 10,177 |
| 2024/10/24 | 2,400 | 2,401 | 2,386 | 2,387 | 8,077 |
| 2024/10/23 | 2,369 | 2,380 | 2,365 | 2,373 | 8,621 |
| 2024/10/22 | 2,359 | 2,366 | 2,358 | 2,365 | 5,833 |
| 2024/10/21 | 2,341 | 2,348 | 2,339 | 2,343 | 3,396 |
| 2024/10/18 | 2,354 | 2,354 | 2,346 | 2,348 | 8,469 |
| 2024/10/17 | 2,353 | 2,363 | 2,353 | 2,358 | 5,156 |
| 2024/10/16 | 2,377 | 2,377 | 2,368 | 2,371 | 3,495 |
| 2024/10/15 | 2,355 | 2,355 | 2,350 | 2,350 | 12,489 |
| 2024/10/11 | 2,381 | 2,398 | 2,381 | 2,385 | 11,067 |
| 2024/10/10 | 2,388 | 2,388 | 2,377 | 2,380 | 23,374 |
| 2024/10/09 | 2,406 | 2,416 | 2,405 | 2,407 | 10,778 |
| 2024/10/08 | 2,418 | 2,419 | 2,410 | 2,413 | 18,192 |
| 2024/10/07 | 2,393 | 2,398 | 2,390 | 2,392 | 13,281 |
| 2024/10/04 | 2,428 | 2,429 | 2,407 | 2,409 | 17,828 |
| 2024/10/03 | 2,397 | 2,410 | 2,395 | 2,410 | 10,534 |
| 2024/10/02 | 2,418 | 2,427 | 2,407 | 2,426 | 22,042 |
| 2024/10/01 | 2,403 | 2,403 | 2,389 | 2,391 | 23,704 |
| 2024/09/30 | 2,408 | 2,411 | 2,388 | 2,393 | 45,166 |
| 2024/09/27 | 2,410 | 2,423 | 2,406 | 2,409 | 8,126 |
| 2024/09/26 | 2,427 | 2,427 | 2,417 | 2,418 | 7,746 |
| 2024/09/25 | 2,416 | 2,424 | 2,412 | 2,416 | 8,153 |
| 2024/09/24 | 2,419 | 2,425 | 2,414 | 2,417 | 16,410 |
| 2024/09/20 | 2,418 | 2,430 | 2,412 | 2,421 | 35,953 |
| 2024/09/19 | 2,431 | 2,434 | 2,417 | 2,419 | 27,139 |
| 2024/09/18 | 2,437 | 2,439 | 2,429 | 2,431 | 20,168 |
| 2024/09/17 | 2,436 | 2,440 | 2,433 | 2,435 | 18,690 |
| 2024/09/13 | 2,459 | 2,462 | 2,454 | 2,457 | 14,861 |
| 2024/09/12 | 2,470 | 2,472 | 2,464 | 2,464 | 70,984 |
| 2024/09/11 | 2,478 | 2,492 | 2,478 | 2,486 | 17,176 |
| 2024/09/10 | 2,472 | 2,480 | 2,471 | 2,474 | 15,145 |
| 2024/09/09 | 2,512 | 2,514 | 2,492 | 2,492 | 33,659 |
| 2024/09/06 | 2,472 | 2,488 | 2,472 | 2,475 | 17,412 |
| 2024/09/05 | 2,475 | 2,477 | 2,465 | 2,471 | 21,739 |
| 2024/09/04 | 2,475 | 2,480 | 2,463 | 2,480 | 51,922 |
| 2024/09/03 | 2,431 | 2,440 | 2,430 | 2,436 | 8,696 |
| 2024/09/02 | 2,437 | 2,441 | 2,433 | 2,434 | 12,072 |
| 2024/08/30 | 2,446 | 2,452 | 2,441 | 2,441 | 19,045 |
| 2024/08/29 | 2,460 | 2,466 | 2,455 | 2,456 | 10,227 |
| 2024/08/28 | 2,462 | 2,462 | 2,445 | 2,445 | 18,841 |
| 2024/08/27 | 2,459 | 2,459 | 2,452 | 2,459 | 8,585 |
| 2024/08/26 | 2,452 | 2,462 | 2,449 | 2,452 | 21,335 |
| 2024/08/23 | 2,483 | 2,488 | 2,469 | 2,471 | 18,191 |
| 2024/08/22 | 2,479 | 2,479 | 2,467 | 2,477 | 5,702 |
| 2024/08/21 | 2,477 | 2,477 | 2,466 | 2,466 | 6,697 |
| 2024/08/20 | 2,475 | 2,475 | 2,463 | 2,464 | 10,171 |
| 2024/08/19 | 2,484 | 2,486 | 2,474 | 2,484 | 10,339 |
| 2024/08/16 | 2,479 | 2,494 | 2,474 | 2,475 | 42,022 |
| 2024/08/15 | 2,516 | 2,524 | 2,512 | 2,513 | 11,539 |
| 2024/08/14 | 2,539 | 2,549 | 2,535 | 2,542 | 18,479 |
| 2024/08/13 | 2,556 | 2,588 | 2,556 | 2,566 | 16,390 |
| 2024/08/09 | 2,554 | 2,566 | 2,546 | 2,552 | 18,177 |
| 2024/08/08 | 2,627 | 2,627 | 2,591 | 2,604 | 27,697 |
| 2024/08/07 | 2,587 | 2,592 | 2,560 | 2,563 | 64,582 |
| 2024/08/06 | 2,586 | 2,595 | 2,572 | 2,575 | 104,005 |
| 2024/08/05 | 2,583 | 2,650 | 2,562 | 2,650 | 123,148 |
| 2024/08/02 | 2,510 | 2,546 | 2,510 | 2,541 | 46,335 |
| 2024/08/01 | 2,479 | 2,493 | 2,469 | 2,475 | 10,981 |
| 2024/07/31 | 2,493 | 2,506 | 2,473 | 2,485 | 51,099 |
| 2024/07/30 | 2,490 | 2,493 | 2,483 | 2,488 | 8,367 |
| 2024/07/29 | 2,472 | 2,481 | 2,466 | 2,468 | 25,395 |
| 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 |