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 |
|---|---|---|---|---|---|
| 2026/01/21 | 7,483 | 7,636 | 7,483 | 7,607 | 2,094 |
| 2026/01/20 | 7,873 | 7,889 | 7,696 | 7,722 | 768 |
| 2026/01/19 | 7,724 | 7,850 | 7,724 | 7,850 | 2,736 |
| 2026/01/16 | 7,695 | 7,750 | 7,595 | 7,660 | 3,463 |
| 2026/01/15 | 7,402 | 7,700 | 7,402 | 7,670 | 1,794 |
| 2026/01/14 | 7,446 | 7,499 | 7,401 | 7,401 | 1,618 |
| 2026/01/13 | 7,687 | 7,687 | 7,413 | 7,445 | 3,021 |
| 2026/01/09 | 7,590 | 7,590 | 7,408 | 7,502 | 1,060 |
| 2026/01/08 | 7,262 | 7,740 | 7,262 | 7,740 | 3,789 |
| 2026/01/07 | 7,186 | 7,246 | 7,186 | 7,216 | 1,161 |
| 2026/01/06 | 7,146 | 7,354 | 7,146 | 7,250 | 1,128 |
| 2026/01/05 | 7,133 | 7,133 | 7,069 | 7,094 | 732 |
| 2025/12/30 | 7,123 | 7,170 | 7,071 | 7,090 | 569 |
| 2025/12/29 | 7,129 | 7,237 | 7,075 | 7,220 | 535 |
| 2025/12/26 | 7,280 | 7,280 | 7,000 | 7,100 | 16,013 |
| 2025/12/25 | 6,944 | 7,100 | 6,939 | 7,070 | 3,320 |
| 2025/12/24 | 6,936 | 6,995 | 6,936 | 6,939 | 2,541 |
| 2025/12/23 | 6,851 | 6,951 | 6,851 | 6,917 | 2,459 |
| 2025/12/22 | 6,912 | 6,912 | 6,816 | 6,889 | 1,172 |
| 2025/12/19 | 6,892 | 6,892 | 6,843 | 6,889 | 2,417 |
| 2025/12/18 | 6,732 | 6,821 | 6,710 | 6,747 | 1,584 |
| 2025/12/17 | 6,802 | 6,812 | 6,751 | 6,809 | 622 |
| 2025/12/16 | 6,944 | 6,950 | 6,845 | 6,862 | 383 |
| 2025/12/15 | 6,897 | 6,997 | 6,897 | 6,996 | 1,081 |
| 2025/12/12 | 6,888 | 6,957 | 6,882 | 6,904 | 28 |
| 2025/12/11 | 6,981 | 6,981 | 6,851 | 6,854 | 329 |
| 2025/12/10 | 6,982 | 7,005 | 6,970 | 6,981 | 358 |
| 2025/12/09 | 7,071 | 7,073 | 6,958 | 6,958 | 286 |
| 2025/12/08 | 7,005 | 7,098 | 6,999 | 7,016 | 826 |
| 2025/12/05 | 7,024 | 7,048 | 7,024 | 7,038 | 406 |
| 2025/12/04 | 7,030 | 7,030 | 6,997 | 6,997 | 661 |
| 2025/12/03 | 7,085 | 7,085 | 6,905 | 6,979 | 775 |
| 2025/12/02 | 7,200 | 7,295 | 7,097 | 7,100 | 284 |
| 2025/12/01 | 7,380 | 7,400 | 7,204 | 7,214 | 36 |
| 2025/11/28 | 7,279 | 7,398 | 7,279 | 7,380 | 493 |
| 2025/11/27 | 7,222 | 7,280 | 7,222 | 7,279 | 353 |
| 2025/11/26 | 7,039 | 7,200 | 7,039 | 7,157 | 57 |
| 2025/11/25 | 7,215 | 7,215 | 7,004 | 7,004 | 110 |
| 2025/11/21 | 6,986 | 7,195 | 6,986 | 7,152 | 589 |
| 2025/11/20 | 7,148 | 7,220 | 7,148 | 7,200 | 280 |
| 2025/11/19 | 7,124 | 7,155 | 7,124 | 7,134 | 12 |
| 2025/11/18 | 7,384 | 7,385 | 7,125 | 7,126 | 739 |
| 2025/11/17 | 7,326 | 7,397 | 7,326 | 7,352 | 358 |
| 2025/11/14 | 7,500 | 7,577 | 7,398 | 7,398 | 874 |
| 2025/11/13 | 7,605 | 7,605 | 7,526 | 7,544 | 256 |
| 2025/11/12 | 7,488 | 7,640 | 7,488 | 7,600 | 683 |
| 2025/11/11 | 7,476 | 7,523 | 7,434 | 7,483 | 33 |
| 2025/11/10 | 7,394 | 7,450 | 7,394 | 7,450 | 1,015 |
| 2025/11/07 | 7,278 | 7,432 | 7,278 | 7,320 | 199 |
| 2025/11/06 | 7,271 | 7,471 | 7,271 | 7,346 | 107 |
| 2025/11/05 | 7,400 | 7,422 | 7,235 | 7,345 | 770 |
| 2025/11/04 | 7,541 | 7,541 | 7,475 | 7,475 | 235 |
| 2025/10/31 | 7,421 | 7,540 | 7,421 | 7,520 | 243 |
| 2025/10/30 | 7,465 | 7,490 | 7,400 | 7,426 | 240 |
| 2025/10/29 | 7,708 | 7,708 | 7,469 | 7,482 | 720 |
| 2025/10/28 | 7,700 | 7,700 | 7,637 | 7,656 | 97 |
| 2025/10/27 | 7,700 | 7,743 | 7,700 | 7,700 | 165 |
| 2025/10/24 | 7,814 | 7,814 | 7,665 | 7,714 | 191 |
| 2025/10/23 | 7,703 | 7,814 | 7,703 | 7,770 | 361 |
| 2025/10/22 | 7,769 | 7,789 | 7,681 | 7,789 | 145 |
| 2025/10/21 | 7,815 | 7,815 | 7,645 | 7,645 | 791 |
| 2025/10/20 | 7,662 | 7,728 | 7,596 | 7,605 | 956 |
| 2025/10/17 | 7,737 | 7,737 | 7,550 | 7,550 | 835 |
| 2025/10/16 | 7,826 | 7,826 | 7,737 | 7,737 | 35 |
| 2025/10/15 | 7,769 | 7,854 | 7,700 | 7,854 | 195 |
| 2025/10/14 | 7,785 | 7,790 | 7,622 | 7,625 | 533 |
| 2025/10/10 | 7,930 | 7,983 | 7,850 | 7,865 | 284 |
| 2025/10/09 | 7,904 | 7,967 | 7,904 | 7,930 | 89 |
| 2025/10/08 | 7,943 | 7,967 | 7,894 | 7,930 | 78 |
| 2025/10/07 | 7,926 | 7,941 | 7,889 | 7,889 | 504 |
| 2025/10/06 | 7,861 | 7,984 | 7,805 | 7,886 | 719 |
| 2025/10/03 | 7,599 | 7,731 | 7,599 | 7,724 | 9,318 |
| 2025/10/02 | 7,601 | 7,679 | 7,503 | 7,599 | 402 |
| 2025/10/01 | 8,000 | 8,000 | 7,500 | 7,600 | 963 |
| 2025/09/30 | 7,854 | 7,960 | 7,779 | 7,877 | 1,142 |
| 2025/09/29 | 8,044 | 8,073 | 8,044 | 8,044 | 812 |
| 2025/09/26 | 7,962 | 8,150 | 7,958 | 8,150 | 10,384 |
| 2025/09/25 | 8,050 | 8,050 | 7,963 | 8,033 | 789 |
| 2025/09/24 | 8,129 | 8,129 | 8,048 | 8,050 | 346 |
| 2025/09/22 | 8,161 | 8,199 | 8,102 | 8,131 | 953 |
| 2025/09/19 | 8,016 | 8,195 | 8,016 | 8,133 | 1,062 |
| 2025/09/18 | 8,002 | 8,041 | 7,990 | 7,990 | 140 |
| 2025/09/17 | 8,066 | 8,066 | 8,009 | 8,016 | 723 |
| 2025/09/16 | 8,107 | 8,107 | 8,005 | 8,066 | 1,856 |
| 2025/09/12 | 8,062 | 8,062 | 7,925 | 8,019 | 386 |
| 2025/09/11 | 8,089 | 8,089 | 8,014 | 8,020 | 589 |
| 2025/09/10 | 8,145 | 8,145 | 8,064 | 8,078 | 163 |
| 2025/09/09 | 8,158 | 8,218 | 8,063 | 8,064 | 774 |
| 2025/09/08 | 8,099 | 8,244 | 8,095 | 8,102 | 334 |
| 2025/09/05 | 7,977 | 8,011 | 7,962 | 8,011 | 576 |
| 2025/09/04 | 7,999 | 7,999 | 7,941 | 7,998 | 311 |
| 2025/09/03 | 8,156 | 8,156 | 7,932 | 7,996 | 653 |
| 2025/09/02 | 8,164 | 8,192 | 8,115 | 8,130 | 246 |
| 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 |