NEXT NOTES 東証マザーズ ETN(2042)の株価時系列情報
NEXT NOTES 東証マザーズ ETN(2042)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 |
|---|---|---|---|---|---|
| 2025/09/01 | 8,109 | 8,220 | 8,099 | 8,135 | 10,063 |
| 2025/08/29 | 8,130 | 8,210 | 8,130 | 8,207 | 485 |
| 2025/08/28 | 8,140 | 8,169 | 8,124 | 8,126 | 372 |
| 2025/08/27 | 8,235 | 8,235 | 8,200 | 8,200 | 31 |
| 2025/08/26 | 8,279 | 8,279 | 8,220 | 8,235 | 419 |
| 2025/08/25 | 8,360 | 8,360 | 8,240 | 8,240 | 1,682 |
| 2025/08/22 | 8,270 | 8,270 | 8,262 | 8,262 | 121 |
| 2025/08/21 | 8,270 | 8,271 | 8,220 | 8,269 | 2,526 |
| 2025/08/20 | 8,448 | 8,450 | 8,260 | 8,270 | 10,474 |
| 2025/08/19 | 8,450 | 8,450 | 8,326 | 8,375 | 799 |
| 2025/08/18 | 8,316 | 8,452 | 8,316 | 8,361 | 2,444 |
| 2025/08/15 | 8,245 | 8,330 | 8,176 | 8,308 | 2,486 |
| 2025/08/14 | 8,202 | 8,202 | 8,054 | 8,158 | 617 |
| 2025/08/13 | 8,251 | 8,251 | 8,102 | 8,142 | 2,465 |
| 2025/08/12 | 8,223 | 8,223 | 8,140 | 8,155 | 4,263 |
| 2025/08/08 | 8,201 | 8,260 | 8,161 | 8,176 | 2,374 |
| 2025/08/07 | 8,082 | 8,249 | 8,082 | 8,249 | 1,184 |
| 2025/08/06 | 8,095 | 8,134 | 8,063 | 8,075 | 1,820 |
| 2025/08/05 | 8,095 | 8,097 | 8,035 | 8,086 | 1,745 |
| 2025/08/04 | 7,833 | 8,000 | 7,833 | 7,983 | 5,079 |
| 2025/08/01 | 7,998 | 7,998 | 7,938 | 7,974 | 1,266 |
| 2025/07/31 | 7,910 | 7,984 | 7,910 | 7,952 | 1,223 |
| 2025/07/30 | 7,934 | 7,934 | 7,845 | 7,910 | 124 |
| 2025/07/29 | 8,037 | 8,037 | 7,838 | 7,880 | 424 |
| 2025/07/28 | 8,021 | 8,036 | 8,014 | 8,036 | 1,063 |
| 2025/07/25 | 7,954 | 7,999 | 7,940 | 7,973 | 1,823 |
| 2025/07/24 | 7,957 | 8,003 | 7,927 | 7,954 | 2,216 |
| 2025/07/23 | 7,852 | 7,969 | 7,844 | 7,934 | 3,145 |
| 2025/07/22 | 7,790 | 7,872 | 7,790 | 7,826 | 179 |
| 2025/07/18 | 7,847 | 7,890 | 7,760 | 7,777 | 431 |
| 2025/07/17 | 7,740 | 7,864 | 7,740 | 7,835 | 2,212 |
| 2025/07/16 | 7,785 | 7,838 | 7,746 | 7,746 | 103 |
| 2025/07/15 | 7,853 | 7,878 | 7,795 | 7,795 | 2,236 |
| 2025/07/14 | 7,910 | 7,910 | 7,825 | 7,878 | 509 |
| 2025/07/11 | 7,876 | 7,995 | 7,864 | 7,907 | 947 |
| 2025/07/10 | 7,800 | 7,898 | 7,789 | 7,863 | 1,282 |
| 2025/07/09 | 7,776 | 7,776 | 7,695 | 7,759 | 477 |
| 2025/07/08 | 7,556 | 7,695 | 7,556 | 7,695 | 679 |
| 2025/07/07 | 7,469 | 7,536 | 7,469 | 7,510 | 469 |
| 2025/07/04 | 7,500 | 7,580 | 7,477 | 7,497 | 339 |
| 2025/07/03 | 7,642 | 7,645 | 7,489 | 7,494 | 2,463 |
| 2025/07/02 | 7,743 | 7,743 | 7,551 | 7,551 | 644 |
| 2025/07/01 | 7,833 | 7,833 | 7,730 | 7,756 | 1,069 |
| 2025/06/30 | 7,754 | 7,885 | 7,754 | 7,830 | 3,950 |
| 2025/06/27 | 7,850 | 7,850 | 7,726 | 7,726 | 1,428 |
| 2025/06/26 | 7,889 | 7,986 | 7,805 | 7,851 | 1,247 |
| 2025/06/25 | 8,000 | 8,001 | 7,856 | 7,953 | 1,001 |
| 2025/06/24 | 7,940 | 7,996 | 7,919 | 7,919 | 699 |
| 2025/06/23 | 7,777 | 7,950 | 7,771 | 7,868 | 1,572 |
| 2025/06/20 | 7,961 | 7,986 | 7,866 | 7,866 | 708 |
| 2025/06/19 | 8,000 | 8,030 | 7,959 | 8,013 | 1,920 |
| 2025/06/18 | 8,020 | 8,090 | 7,982 | 7,982 | 1,711 |
| 2025/06/17 | 8,100 | 8,100 | 7,876 | 7,978 | 1,567 |
| 2025/06/16 | 8,050 | 8,050 | 7,980 | 7,984 | 1,728 |
| 2025/06/13 | 8,108 | 8,120 | 7,901 | 7,901 | 4,060 |
| 2025/06/12 | 8,039 | 8,100 | 8,000 | 8,086 | 2,824 |
| 2025/06/11 | 8,057 | 8,082 | 8,013 | 8,037 | 1,500 |
| 2025/06/10 | 7,903 | 8,048 | 7,897 | 7,970 | 4,908 |
| 2025/06/09 | 7,978 | 8,000 | 7,855 | 7,871 | 2,254 |
| 2025/06/06 | 8,051 | 8,084 | 7,824 | 7,884 | 2,928 |
| 2025/06/05 | 8,135 | 8,138 | 8,040 | 8,072 | 1,157 |
| 2025/06/04 | 7,972 | 8,180 | 7,972 | 8,092 | 3,829 |
| 2025/06/03 | 7,849 | 7,950 | 7,846 | 7,909 | 997 |
| 2025/06/02 | 7,812 | 7,878 | 7,799 | 7,855 | 8,084 |
| 2025/05/30 | 7,751 | 7,850 | 7,751 | 7,807 | 2,058 |
| 2025/05/29 | 7,856 | 7,856 | 7,795 | 7,801 | 313 |
| 2025/05/28 | 7,871 | 7,880 | 7,759 | 7,781 | 3,135 |
| 2025/05/27 | 7,659 | 7,779 | 7,632 | 7,779 | 6,290 |
| 2025/05/26 | 7,557 | 7,640 | 7,544 | 7,621 | 2,766 |
| 2025/05/23 | 7,523 | 7,558 | 7,470 | 7,500 | 1,853 |
| 2025/05/22 | 7,475 | 7,511 | 7,451 | 7,509 | 619 |
| 2025/05/21 | 7,598 | 7,629 | 7,523 | 7,523 | 948 |
| 2025/05/20 | 7,536 | 7,600 | 7,536 | 7,581 | 1,915 |
| 2025/05/19 | 7,489 | 7,530 | 7,475 | 7,503 | 810 |
| 2025/05/16 | 7,439 | 7,528 | 7,439 | 7,503 | 935 |
| 2025/05/15 | 7,360 | 7,454 | 7,351 | 7,429 | 6,090 |
| 2025/05/14 | 7,349 | 7,450 | 7,259 | 7,361 | 2,744 |
| 2025/05/13 | 7,301 | 7,311 | 7,236 | 7,306 | 1,247 |
| 2025/05/12 | 7,180 | 7,231 | 7,170 | 7,208 | 1,725 |
| 2025/05/09 | 7,095 | 7,192 | 7,095 | 7,170 | 3,462 |
| 2025/05/08 | 7,188 | 7,188 | 7,070 | 7,137 | 760 |
| 2025/05/07 | 7,156 | 7,177 | 7,130 | 7,150 | 1,171 |
| 2025/05/02 | 7,177 | 7,177 | 7,060 | 7,127 | 365 |
| 2025/05/01 | 7,098 | 7,145 | 7,095 | 7,140 | 182 |
| 2025/04/30 | 7,065 | 7,110 | 7,041 | 7,110 | 772 |
| 2025/04/28 | 7,044 | 7,064 | 7,044 | 7,064 | 420 |
| 2025/04/25 | 6,978 | 7,068 | 6,978 | 7,044 | 1,702 |
| 2025/04/24 | 6,984 | 7,000 | 6,978 | 6,978 | 350 |
| 2025/04/23 | 7,115 | 7,115 | 6,976 | 6,978 | 160 |
| 2025/04/22 | 6,966 | 6,976 | 6,930 | 6,976 | 451 |
| 2025/04/21 | 7,147 | 7,148 | 7,010 | 7,018 | 3,571 |
| 2025/04/18 | 6,818 | 7,115 | 6,818 | 7,060 | 2,776 |
| 2025/04/17 | 6,719 | 6,795 | 6,710 | 6,760 | 628 |
| 2025/04/16 | 6,745 | 6,774 | 6,619 | 6,619 | 320 |
| 2025/04/15 | 6,795 | 6,824 | 6,775 | 6,775 | 661 |
| 2025/04/14 | 6,700 | 6,775 | 6,680 | 6,775 | 874 |
| 2025/04/11 | 6,282 | 6,605 | 6,280 | 6,605 | 1,222 |
| 2025/04/10 | 6,511 | 6,611 | 6,383 | 6,435 | 723 |
| 2025/04/09 | 6,151 | 6,151 | 5,907 | 6,025 | 3,649 |
| 2025/04/08 | 6,000 | 6,262 | 5,994 | 6,178 | 1,050 |
| 2025/04/07 | 6,000 | 6,000 | 5,704 | 5,704 | 2,241 |
| 2025/04/04 | 6,552 | 6,552 | 6,142 | 6,268 | 1,437 |
| 2025/04/03 | 6,589 | 6,730 | 6,501 | 6,652 | 1,263 |
| 2025/04/02 | 6,814 | 6,814 | 6,730 | 6,730 | 24 |
| 2025/04/01 | 6,894 | 6,894 | 6,780 | 6,795 | 342 |
| 2025/03/31 | 7,012 | 7,012 | 6,830 | 6,833 | 3,749 |
| 2025/03/28 | 7,149 | 7,149 | 7,025 | 7,025 | 933 |
| 2025/03/27 | 7,024 | 7,128 | 7,024 | 7,038 | 231 |
| 2025/03/26 | 7,038 | 7,072 | 7,038 | 7,059 | 35 |
| 2025/03/25 | 7,030 | 7,043 | 7,021 | 7,021 | 382 |
| 2025/03/24 | 7,017 | 7,039 | 7,017 | 7,027 | 654 |
| 2025/03/21 | 7,058 | 7,058 | 7,027 | 7,030 | 30 |
| 2025/03/19 | 7,000 | 7,082 | 7,000 | 7,018 | 181 |
| 2025/03/18 | 6,994 | 7,006 | 6,964 | 7,006 | 575 |
| 2025/03/17 | 6,955 | 6,995 | 6,950 | 6,962 | 108 |
| 2025/03/14 | 6,878 | 6,934 | 6,863 | 6,912 | 220 |
| 2025/03/13 | 6,954 | 6,954 | 6,850 | 6,850 | 450 |
| 2025/03/12 | 6,745 | 6,898 | 6,745 | 6,877 | 233 |
| 2025/03/11 | 6,600 | 6,780 | 6,549 | 6,735 | 4,975 |
| 2025/03/10 | 6,680 | 6,758 | 6,634 | 6,757 | 150 |
| 2025/03/07 | 6,800 | 6,800 | 6,666 | 6,666 | 1,124 |
| 2025/03/06 | 6,773 | 6,834 | 6,770 | 6,802 | 298 |
| 2025/03/05 | 6,761 | 6,762 | 6,673 | 6,749 | 3,195 |
| 2025/03/04 | 6,851 | 6,891 | 6,770 | 6,806 | 789 |
| 2025/03/03 | 6,928 | 6,994 | 6,886 | 6,886 | 314 |
| 2025/02/28 | 7,079 | 7,080 | 6,822 | 6,898 | 354 |
| 2025/02/27 | 7,029 | 7,045 | 7,014 | 7,014 | 273 |
| 2025/02/26 | 7,056 | 7,057 | 6,968 | 7,021 | 250 |
| 2025/02/25 | 7,027 | 7,126 | 7,012 | 7,089 | 917 |
| 2025/02/21 | 7,136 | 7,193 | 7,136 | 7,149 | 215 |
| 2025/02/20 | 7,188 | 7,240 | 7,184 | 7,203 | 3,188 |
| 2025/02/19 | 7,207 | 7,248 | 7,124 | 7,130 | 435 |
| 2025/02/18 | 7,226 | 7,256 | 7,191 | 7,205 | 683 |
| 2025/02/17 | 7,159 | 7,257 | 7,156 | 7,156 | 987 |
| 2025/02/14 | 7,186 | 7,201 | 7,103 | 7,106 | 3,968 |
| 2025/02/13 | 7,269 | 7,269 | 7,169 | 7,200 | 2,305 |
| 2025/02/12 | 7,210 | 7,297 | 7,200 | 7,268 | 1,930 |
| 2025/02/10 | 7,096 | 7,188 | 7,051 | 7,160 | 1,121 |
| 2025/02/07 | 7,038 | 7,080 | 7,038 | 7,078 | 1,483 |
| 2025/02/06 | 6,950 | 7,078 | 6,939 | 7,030 | 3,726 |
| 2025/02/05 | 6,818 | 6,908 | 6,818 | 6,906 | 698 |
| 2025/02/04 | 6,815 | 6,825 | 6,810 | 6,810 | 635 |
| 2025/02/03 | 6,768 | 6,816 | 6,755 | 6,815 | 303 |
| 2025/01/31 | 6,960 | 6,960 | 6,826 | 6,887 | 1,132 |
| 2025/01/30 | 6,998 | 6,998 | 6,870 | 6,930 | 257 |
| 2025/01/29 | 6,815 | 7,006 | 6,815 | 7,006 | 11,355 |
| 2025/01/28 | 6,741 | 6,809 | 6,670 | 6,795 | 204 |
| 2025/01/27 | 6,780 | 6,780 | 6,741 | 6,741 | 191 |
| 2025/01/24 | 6,566 | 6,735 | 6,566 | 6,735 | 1,995 |
| 2025/01/23 | 6,653 | 6,653 | 6,560 | 6,565 | 277 |
| 2025/01/22 | 6,620 | 6,665 | 6,605 | 6,653 | 245 |
| 2025/01/21 | 6,606 | 6,641 | 6,579 | 6,579 | 30 |
| 2025/01/20 | 6,596 | 6,670 | 6,596 | 6,618 | 96 |
| 2025/01/17 | 6,609 | 6,634 | 6,510 | 6,598 | 380 |
| 2025/01/16 | 6,678 | 6,758 | 6,662 | 6,726 | 370 |
| 2025/01/15 | 6,666 | 6,692 | 6,655 | 6,692 | 234 |
| 2025/01/14 | 6,739 | 6,798 | 6,700 | 6,720 | 165 |
| 2025/01/10 | 6,816 | 6,816 | 6,755 | 6,799 | 329 |
| 2025/01/09 | 6,736 | 6,763 | 6,736 | 6,755 | 416 |
| 2025/01/08 | 6,750 | 6,799 | 6,720 | 6,789 | 1,667 |
| 2025/01/07 | 6,805 | 6,820 | 6,721 | 6,747 | 1,096 |
| 2025/01/06 | 6,839 | 6,839 | 6,807 | 6,807 | 20 |
| 2024/12/30 | 6,781 | 6,828 | 6,758 | 6,772 | 3,634 |
| 2024/12/27 | 6,700 | 6,875 | 6,700 | 6,781 | 3,519 |
| 2024/12/26 | 6,631 | 6,686 | 6,621 | 6,639 | 6,141 |
| 2024/12/25 | 6,648 | 6,698 | 6,639 | 6,646 | 1,880 |
| 2024/12/24 | 6,621 | 6,646 | 6,573 | 6,640 | 4,204 |
| 2024/12/23 | 6,590 | 6,637 | 6,590 | 6,608 | 4,503 |
| 2024/12/20 | 6,654 | 6,695 | 6,563 | 6,563 | 2,840 |
| 2024/12/19 | 6,553 | 6,638 | 6,553 | 6,638 | 2,067 |
| 2024/12/18 | 6,668 | 6,741 | 6,668 | 6,698 | 2,629 |
| 2024/12/17 | 6,774 | 6,774 | 6,688 | 6,700 | 3,534 |
| 2024/12/16 | 6,830 | 6,830 | 6,700 | 6,703 | 5,280 |
| 2024/12/13 | 6,800 | 6,811 | 6,768 | 6,774 | 865 |
| 2024/12/12 | 6,785 | 6,814 | 6,740 | 6,814 | 2,324 |
| 2024/12/11 | 6,740 | 6,748 | 6,692 | 6,747 | 816 |
| 2024/12/10 | 6,783 | 6,783 | 6,709 | 6,733 | 2,372 |
| 2024/12/09 | 6,682 | 6,778 | 6,682 | 6,749 | 4,282 |
| 2024/12/06 | 6,688 | 6,697 | 6,644 | 6,659 | 676 |
| 2024/12/05 | 6,749 | 6,787 | 6,706 | 6,709 | 3,288 |
| 2024/12/04 | 6,800 | 6,800 | 6,699 | 6,763 | 438 |
| 2024/12/03 | 6,760 | 6,799 | 6,760 | 6,791 | 2,275 |
| 2024/12/02 | 6,769 | 6,769 | 6,710 | 6,752 | 989 |
| 2024/11/29 | 6,653 | 6,765 | 6,653 | 6,749 | 2,865 |
| 2024/11/28 | 6,634 | 6,701 | 6,613 | 6,700 | 7,211 |
| 2024/11/27 | 6,670 | 6,680 | 6,621 | 6,657 | 2,450 |
| 2024/11/26 | 6,778 | 6,778 | 6,675 | 6,686 | 298 |
| 2024/11/25 | 6,744 | 6,755 | 6,704 | 6,733 | 2,611 |
| 2024/11/22 | 6,718 | 6,749 | 6,675 | 6,720 | 1,933 |
| 2024/11/21 | 6,700 | 6,718 | 6,660 | 6,681 | 2,572 |
| 2024/11/20 | 6,685 | 6,728 | 6,639 | 6,668 | 1,171 |
| 2024/11/19 | 6,518 | 6,681 | 6,518 | 6,681 | 3,271 |
| 2024/11/18 | 6,604 | 6,604 | 6,486 | 6,502 | 144 |
| 2024/11/15 | 6,695 | 6,695 | 6,554 | 6,604 | 527 |
| 2024/11/14 | 6,593 | 6,670 | 6,588 | 6,665 | 347 |
| 2024/11/13 | 6,653 | 6,690 | 6,640 | 6,684 | 1,437 |
| 2024/11/12 | 6,660 | 6,700 | 6,618 | 6,653 | 4,141 |
| 2024/11/11 | 6,658 | 6,658 | 6,611 | 6,625 | 203 |
| 2024/11/08 | 6,562 | 6,701 | 6,562 | 6,659 | 1,659 |
| 2024/11/07 | 6,603 | 6,676 | 6,527 | 6,597 | 1,582 |