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 東証グロース市場250 ETN(2042)の株価時系列情報

NEXT NOTES 東証グロース市場250 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
2026/06/08 7,889 7,976 7,806 7,844 203
2026/06/05 7,826 8,080 7,826 8,039 263
2026/06/04 8,039 8,039 7,796 7,797 515
2026/06/03 8,118 8,118 7,942 8,045 475
2026/06/02 8,208 8,208 7,940 8,060 507
2026/06/01 8,587 8,587 8,176 8,208 541
2026/05/29 8,721 8,772 8,520 8,600 178
2026/05/28 8,684 8,755 8,584 8,665 1,334
2026/05/27 8,848 8,866 8,600 8,676 830
2026/05/26 8,828 8,848 8,652 8,811 1,494
2026/05/25 8,750 8,819 8,704 8,771 747
2026/05/22 8,387 8,612 8,378 8,600 369
2026/05/21 8,335 8,404 8,231 8,390 277
2026/05/20 8,514 8,514 8,233 8,261 680
2026/05/19 8,380 8,683 8,380 8,581 1,162
2026/05/18 8,360 8,376 8,201 8,291 520
2026/05/15 8,363 8,446 8,270 8,364 506
2026/05/14 8,680 8,680 8,401 8,461 385
2026/05/13 8,510 8,685 8,370 8,678 1,045
2026/05/12 8,869 8,881 8,465 8,531 1,354
2026/05/11 8,750 8,884 8,750 8,859 6,037
2026/05/08 8,288 8,665 8,288 8,628 2,291
2026/05/07 8,186 8,268 8,129 8,224 2,361
2026/05/01 8,070 8,126 8,070 8,095 1,066
2026/04/30 7,966 8,050 7,964 8,035 16
2026/04/28 8,028 8,077 8,027 8,072 767
2026/04/27 8,086 8,086 7,916 7,974 501
2026/04/24 8,189 8,189 8,015 8,015 802
2026/04/23 8,441 8,441 8,060 8,128 216
2026/04/22 8,430 8,460 8,364 8,364 148
2026/04/21 8,450 8,450 8,404 8,404 199
2026/04/20 8,262 8,470 8,262 8,373 1,917
2026/04/17 8,255 8,288 8,223 8,247 1,523
2026/04/16 8,155 8,306 8,155 8,250 1,729
2026/04/15 8,046 8,200 8,046 8,067 1,144
2026/04/14 8,032 8,062 7,985 8,046 525
2026/04/13 8,043 8,043 7,901 7,948 310
2026/04/10 8,009 8,043 7,828 8,043 3,135
2026/04/09 8,040 8,040 7,961 7,961 4
2026/04/08 7,886 8,077 7,875 8,077 1,195
2026/04/07 7,800 7,927 7,736 7,736 118
2026/04/06 7,694 7,920 7,694 7,788 2,499
2026/04/03 7,673 7,734 7,668 7,668 1,367
2026/03/27 7,560 7,713 7,560 7,713 281
2026/03/26 7,739 7,739 7,526 7,573 203
2026/03/25 7,641 7,769 7,641 7,740 98
2026/03/24 7,601 7,614 7,459 7,586 74
2026/03/23 7,615 7,657 7,401 7,457 524
2026/03/19 8,080 8,080 7,787 7,787 416
2026/03/18 7,907 8,117 7,907 8,117 2,158
2026/03/17 8,066 8,066 7,880 7,926 568
2026/03/16 7,979 8,007 7,935 7,957 212
2026/03/13 7,937 7,997 7,937 7,991 297
2026/03/12 8,209 8,209 7,937 7,937 391
2026/03/11 8,117 8,250 8,117 8,191 1,110
2026/03/10 7,916 8,090 7,916 8,080 2,834
2026/03/09 7,926 8,055 7,614 7,787 788
2026/03/06 7,885 8,077 7,864 8,076 1,007
2026/03/05 7,899 7,971 7,825 7,895 1,691
2026/03/04 7,766 7,814 7,380 7,543 1,610
2026/03/03 8,047 8,120 7,897 7,903 1,060
2026/03/02 8,000 8,100 8,000 8,045 1,360
2026/02/27 7,989 8,121 7,971 8,121 3,165
2026/02/26 7,873 7,993 7,777 7,989 708
2026/02/25 7,680 7,760 7,680 7,760 375
2026/02/24 7,760 7,760 7,610 7,699 473
2026/02/20 8,000 8,000 7,866 7,866 1,031
2026/02/19 7,957 7,997 7,920 7,997 2,364
2026/02/18 7,850 8,075 7,850 7,957 1,395
2026/02/17 7,826 7,826 7,716 7,723 315
2026/02/16 7,569 7,747 7,569 7,720 304
2026/02/13 7,731 7,731 7,580 7,608 363
2026/02/12 7,684 7,749 7,650 7,676 1,573
2026/02/10 7,534 7,695 7,533 7,690 2,488
2026/02/09 7,562 7,562 7,500 7,507 547
2026/02/06 7,502 7,502 7,260 7,431 227
2026/02/05 7,417 7,556 7,410 7,430 1,394
2026/02/04 7,499 7,499 7,400 7,415 220
2026/02/03 7,425 7,499 7,425 7,480 646
2026/02/02 7,466 7,553 7,412 7,412 831
2026/01/30 7,400 7,470 7,345 7,452 1,233
2026/01/29 7,381 7,400 7,331 7,400 63
2026/01/28 7,570 7,579 7,484 7,484 2,656
2026/01/27 7,536 7,565 7,500 7,565 472
2026/01/26 7,575 7,768 7,545 7,545 1,188
2026/01/23 7,502 7,651 7,502 7,620 648
2026/01/22 7,610 7,615 7,531 7,531 137
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

このページの先頭へ