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 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
2023/12/29 7,516 7,554 7,464 7,501 6,721
2023/12/28 7,350 7,555 7,323 7,460 7,046
2023/12/27 7,181 7,379 7,181 7,324 10,407
2023/12/26 7,118 7,270 7,118 7,162 17,288
2023/12/25 7,201 7,231 7,114 7,115 7,552
2023/12/22 7,205 7,260 7,170 7,194 6,367
2023/12/21 7,188 7,255 7,180 7,222 2,756
2023/12/20 7,295 7,370 7,271 7,319 2,306
2023/12/19 7,155 7,270 7,142 7,263 3,009
2023/12/18 7,161 7,161 7,067 7,110 3,596
2023/12/15 7,095 7,190 7,051 7,162 4,567
2023/12/14 7,122 7,184 6,995 6,995 4,899
2023/12/13 7,023 7,098 7,001 7,029 6,432
2023/12/12 7,205 7,239 7,010 7,020 12,564
2023/12/11 7,167 7,263 7,167 7,174 1,758
2023/12/08 7,145 7,261 7,142 7,142 609
2023/12/07 7,330 7,342 7,220 7,230 2,749
2023/12/06 7,400 7,404 7,370 7,396 2,831
2023/12/05 7,570 7,570 7,362 7,396 4,200
2023/12/04 7,499 7,600 7,446 7,586 1,922
2023/12/01 7,565 7,569 7,430 7,446 3,209
2023/11/30 7,696 7,696 7,575 7,592 2,090
2023/11/29 7,525 7,704 7,525 7,650 5,556
2023/11/28 7,545 7,578 7,485 7,525 2,402
2023/11/27 7,642 7,746 7,540 7,555 1,523
2023/11/24 7,597 7,667 7,597 7,609 2,921
2023/11/22 7,631 7,661 7,540 7,556 2,538
2023/11/21 7,602 7,679 7,553 7,676 6,314
2023/11/20 7,368 7,540 7,368 7,528 3,908
2023/11/17 7,329 7,384 7,310 7,325 7,941
2023/11/16 7,339 7,346 7,265 7,327 2,523
2023/11/15 7,300 7,406 7,300 7,333 3,949
2023/11/14 7,191 7,200 7,090 7,173 1,625
2023/11/13 7,249 7,252 7,141 7,163 1,035
2023/11/10 7,205 7,309 7,115 7,158 5,156
2023/11/09 7,303 7,347 7,256 7,311 2,239
2023/11/08 7,398 7,477 7,256 7,340 15,088
2023/11/07 7,389 7,399 7,301 7,337 2,730
2023/11/06 7,272 7,399 7,255 7,396 3,346
2023/11/02 6,960 7,079 6,927 7,079 2,806
2023/11/01 6,998 6,998 6,812 6,870 1,213
2023/10/31 6,800 6,899 6,756 6,899 3,012
2023/10/30 6,834 6,880 6,784 6,802 3,589
2023/10/27 6,760 6,835 6,735 6,825 2,568
2023/10/26 6,776 6,853 6,746 6,771 2,424
2023/10/25 6,986 7,049 6,915 6,952 3,925
2023/10/24 6,864 6,950 6,638 6,950 9,841
2023/10/23 7,050 7,050 6,810 6,854 5,326
2023/10/20 7,022 7,078 6,912 7,065 4,914
2023/10/19 7,085 7,143 7,051 7,091 1,220
2023/10/18 7,174 7,190 7,088 7,190 2,307
2023/10/17 7,213 7,245 7,131 7,148 3,195
2023/10/16 7,268 7,268 7,050 7,085 2,412
2023/10/13 7,449 7,449 7,334 7,363 1,329
2023/10/12 7,560 7,560 7,475 7,545 530
2023/10/11 7,555 7,588 7,490 7,490 205
2023/10/10 7,576 7,586 7,538 7,574 301
2023/10/06 7,433 7,495 7,405 7,495 648
2023/10/05 7,340 7,488 7,340 7,442 2,739
2023/10/04 7,381 7,427 7,305 7,329 3,032
2023/10/03 7,670 7,670 7,496 7,525 5,085
2023/10/02 7,909 7,909 7,714 7,727 492
2023/09/29 7,793 7,885 7,793 7,813 10,658
2023/09/28 7,800 7,869 7,788 7,793 3,782
2023/09/27 7,689 7,800 7,689 7,800 500
2023/09/26 7,871 7,871 7,759 7,785 1,387
2023/09/25 7,827 7,873 7,792 7,873 355
2023/09/22 7,587 7,820 7,547 7,792 3,019
2023/09/21 7,787 7,787 7,629 7,646 4,080
2023/09/20 7,889 7,938 7,823 7,843 2,192
2023/09/19 7,863 7,863 7,800 7,814 842
2023/09/15 7,910 7,915 7,860 7,860 444
2023/09/14 7,908 7,908 7,840 7,888 574
2023/09/13 7,823 7,925 7,813 7,814 4,194
2023/09/12 7,931 7,965 7,863 7,905 487
2023/09/11 7,956 8,048 7,830 7,841 2,938
2023/09/08 8,011 8,021 7,989 8,000 359
2023/09/07 8,196 8,196 8,016 8,070 1,298
2023/09/06 8,222 8,222 8,180 8,213 815
2023/09/05 8,081 8,219 8,081 8,200 1,863
2023/09/04 8,168 8,168 8,100 8,108 684
2023/09/01 8,057 8,102 8,013 8,091 876
2023/08/31 8,121 8,200 8,070 8,134 2,127
2023/08/30 8,199 8,200 8,121 8,121 2,457
2023/08/29 8,004 8,129 8,004 8,103 4,251
2023/08/28 7,950 8,000 7,950 7,954 1,837
2023/08/25 7,833 8,000 7,833 7,939 731
2023/08/24 8,000 8,030 7,950 7,950 760
2023/08/23 7,804 7,982 7,804 7,958 1,124
2023/08/22 7,952 7,952 7,828 7,862 977
2023/08/21 7,680 7,881 7,680 7,803 1,076
2023/08/18 7,605 7,700 7,600 7,686 760
2023/08/17 7,759 7,774 7,600 7,755 3,926
2023/08/16 7,896 7,904 7,803 7,803 5,343
2023/08/15 7,994 8,025 7,922 7,940 841
2023/08/14 8,077 8,077 7,991 8,015 1,041
2023/08/10 8,100 8,117 8,005 8,045 1,095
2023/08/09 8,076 8,146 8,062 8,101 1,265
2023/08/08 8,271 8,271 8,090 8,100 737
2023/08/07 8,144 8,241 8,090 8,218 1,221
2023/08/04 8,186 8,236 8,105 8,126 970
2023/08/03 8,200 8,224 8,150 8,186 1,120
2023/08/02 8,353 8,353 8,230 8,263 713
2023/08/01 8,373 8,376 8,320 8,376 3,359
2023/07/31 8,310 8,338 8,253 8,318 3,177
2023/07/28 8,156 8,302 8,035 8,142 4,295
2023/07/27 8,264 8,289 8,190 8,248 794
2023/07/26 8,247 8,293 8,180 8,278 1,874
2023/07/25 8,306 8,306 8,200 8,247 1,880
2023/07/24 8,183 8,284 8,183 8,273 517
2023/07/21 8,298 8,298 8,182 8,220 1,413
2023/07/20 8,354 8,435 8,300 8,353 1,455
2023/07/19 8,392 8,436 8,391 8,436 408
2023/07/18 8,345 8,445 8,345 8,364 2,626
2023/07/14 8,555 8,555 8,320 8,446 2,017
2023/07/13 8,341 8,480 8,301 8,480 217
2023/07/12 8,426 8,430 8,225 8,284 727
2023/07/11 8,425 8,500 8,425 8,436 1,626
2023/07/10 8,461 8,461 8,355 8,379 707
2023/07/07 8,215 8,506 8,215 8,472 1,172
2023/07/06 8,578 8,578 8,388 8,450 2,655
2023/07/05 8,651 8,732 8,565 8,620 2,370
2023/07/04 8,770 8,775 8,719 8,750 2,216
2023/07/03 8,855 8,870 8,753 8,785 1,586
2023/06/30 8,691 8,793 8,600 8,793 20,704
2023/06/29 8,744 8,825 8,675 8,700 15,221
2023/06/28 8,708 8,708 8,596 8,655 12,808
2023/06/27 8,562 8,651 8,460 8,550 7,146
2023/06/26 8,745 8,866 8,642 8,698 3,372
2023/06/23 9,208 9,208 8,811 8,825 6,139
2023/06/22 9,247 9,254 9,038 9,081 17,482
2023/06/21 9,049 9,300 9,049 9,251 11,187
2023/06/20 9,199 9,199 9,033 9,131 10,912
2023/06/19 8,913 9,146 8,901 9,126 15,230
2023/06/16 8,555 8,825 8,555 8,825 19,624
2023/06/15 8,570 8,590 8,536 8,536 1,814
2023/06/14 8,666 8,666 8,535 8,582 10,536
2023/06/13 8,626 8,716 8,579 8,610 6,019
2023/06/12 8,255 8,478 8,255 8,476 2,217
2023/06/09 8,345 8,345 8,185 8,215 610
2023/06/08 8,356 8,390 8,105 8,256 1,851
2023/06/07 8,423 8,470 8,216 8,355 3,844
2023/06/06 8,298 8,360 8,270 8,350 4,888
2023/06/05 8,180 8,284 8,130 8,284 3,466
2023/06/02 7,997 8,029 7,954 8,029 1,443
2023/06/01 7,951 7,974 7,920 7,955 90
2023/05/31 7,983 7,984 7,910 7,959 1,200
2023/05/30 7,907 7,955 7,778 7,955 785
2023/05/29 7,903 7,904 7,780 7,831 449
2023/05/26 7,829 7,890 7,800 7,800 1,731
2023/05/25 7,959 7,960 7,850 7,887 541
2023/05/24 7,985 8,057 7,958 7,963 809
2023/05/23 8,025 8,188 7,967 7,990 8,563
2023/05/22 8,000 8,000 7,915 7,995 394
2023/05/19 7,877 7,985 7,877 7,966 500
2023/05/18 7,944 7,988 7,850 7,850 1,119
2023/05/17 7,925 7,988 7,925 7,925 81
2023/05/16 7,920 7,998 7,885 7,924 192
2023/05/15 7,915 7,985 7,899 7,950 420
2023/05/12 7,943 7,945 7,915 7,915 559
2023/05/11 8,002 8,042 8,001 8,006 323
2023/05/10 8,099 8,100 7,975 7,975 575
2023/05/09 8,015 8,092 8,015 8,065 1,047
2023/05/08 7,908 8,025 7,908 7,997 1,100
2023/05/02 7,872 7,884 7,814 7,884 1,057
2023/05/01 7,949 7,949 7,860 7,871 381
2023/04/28 7,900 7,902 7,845 7,877 101
2023/04/27 7,815 7,895 7,814 7,868 798
2023/04/26 7,886 7,886 7,822 7,829 1,318
2023/04/25 8,000 8,000 7,943 7,943 1,307
2023/04/24 7,977 8,060 7,977 7,990 1,653
2023/04/21 8,110 8,110 7,963 7,990 3,621
2023/04/20 8,100 8,178 8,100 8,130 4,877
2023/04/19 8,129 8,129 8,062 8,078 4,501
2023/04/18 8,018 8,134 8,018 8,103 1,695
2023/04/17 8,020 8,040 7,980 7,994 379
2023/04/14 8,016 8,026 8,016 8,024 1,651
2023/04/13 7,921 7,966 7,890 7,960 331
2023/04/12 7,876 7,884 7,860 7,884 8,654
2023/04/11 7,985 7,985 7,876 7,876 477
2023/04/10 7,800 7,899 7,800 7,884 900
2023/04/07 7,813 7,827 7,750 7,780 2,041
2023/04/06 7,850 7,873 7,790 7,858 381
2023/04/05 7,979 7,979 7,839 7,885 854
2023/04/04 8,114 8,114 7,981 7,981 469
2023/04/03 8,012 8,118 8,012 8,099 4,582
2023/03/31 7,967 8,008 7,930 8,002 1,419
2023/03/30 7,986 8,017 7,913 7,913 558
2023/03/29 7,879 7,930 7,878 7,888 51
2023/03/28 7,971 8,002 7,857 7,857 589
2023/03/27 8,049 8,049 7,980 8,000 178
2023/03/24 8,010 8,046 7,902 7,988 681
2023/03/23 7,934 7,989 7,919 7,981 950
2023/03/22 7,942 7,991 7,900 7,900 653
2023/03/20 8,068 8,099 7,799 7,800 631
2023/03/17 7,835 8,100 7,835 8,075 2,472
2023/03/16 7,703 7,830 7,703 7,807 617
2023/03/15 7,946 7,946 7,861 7,905 117
2023/03/14 7,944 7,962 7,850 7,850 556
2023/03/13 7,956 8,031 7,925 8,000 4,745
2023/03/10 8,220 8,220 8,087 8,087 747
2023/03/09 8,250 8,255 8,165 8,220 1,957
2023/03/08 8,131 8,210 8,131 8,189 2,520
2023/03/07 8,254 8,254 8,170 8,183 2,748
2023/03/06 8,122 8,160 8,119 8,154 1,123
2023/03/03 7,980 8,079 7,980 8,040 1,930
2023/03/02 8,046 8,046 7,940 7,950 271
2023/03/01 7,965 7,966 7,908 7,945 405
2023/02/28 7,855 8,001 7,855 7,967 369
2023/02/27 7,950 7,950 7,845 7,899 371
2023/02/24 8,100 8,100 7,935 7,950 1,006
2023/02/22 8,116 8,116 7,962 8,000 518
2023/02/21 8,151 8,185 8,150 8,150 794
2023/02/20 8,130 8,190 8,115 8,140 491
2023/02/17 8,300 8,300 8,160 8,230 294
2023/02/16 8,174 8,315 8,145 8,300 442
2023/02/15 8,200 8,250 8,174 8,200 88
2023/02/14 8,158 8,200 8,158 8,200 115
2023/02/13 8,231 8,260 8,140 8,179 184
2023/02/10 8,447 8,447 8,275 8,276 561
2023/02/09 8,399 8,486 8,351 8,448 1,902
2023/02/08 8,391 8,402 8,311 8,395 1,129
2023/02/07 8,278 8,329 8,261 8,329 1,410
2023/02/06 8,370 8,400 8,250 8,250 589
2023/02/03 8,428 8,428 8,336 8,372 744
2023/02/02 8,400 8,439 8,388 8,388 1,490
2023/02/01 8,378 8,399 8,367 8,395 665
2023/01/31 8,280 8,332 8,224 8,332 1,631
2023/01/30 8,279 8,320 8,266 8,266 206
2023/01/27 8,300 8,314 8,240 8,265 6,544
2023/01/26 8,284 8,314 8,234 8,300 4,256
2023/01/25 8,187 8,270 8,187 8,267 4,415
2023/01/24 8,287 8,308 8,183 8,183 1,732
2023/01/23 8,069 8,198 8,069 8,186 4,207
2023/01/20 7,915 8,033 7,911 7,993 2,425
2023/01/19 7,847 7,929 7,840 7,917 2,020
2023/01/18 7,715 7,884 7,708 7,846 1,988
2023/01/17 7,740 7,740 7,681 7,691 51
2023/01/16 7,748 7,769 7,685 7,685 6,110
2023/01/13 7,871 7,920 7,810 7,810 220
2023/01/12 8,050 8,050 7,880 7,929 6,079
2023/01/11 7,819 7,953 7,819 7,936 9,135
2023/01/10 7,739 7,810 7,725 7,762 2,457
2023/01/06 7,645 7,650 7,600 7,631 801
2023/01/05 7,620 7,746 7,601 7,603 1,690
2023/01/04 7,795 7,822 7,650 7,680 2,274

このページの先頭へ