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

このページの先頭へ