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 STOXX アセアン好配当50(円、NR)ETN(2043)の株価時系列情報

NEXT NOTES STOXX アセアン好配当50(円、NR)ETN(2043)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
2026/07/23 30,200 30,200 30,100 30,100 4
2026/07/21 29,990 30,000 29,990 30,000 3
2026/07/17 29,990 29,990 29,865 29,880 10
2026/07/16 29,755 30,150 29,650 30,150 10
2026/07/15 29,945 30,290 29,945 30,270 7
2026/07/14 29,645 29,995 29,645 29,995 9
2026/07/13 29,355 29,355 29,355 29,355 15
2026/07/10 29,470 29,470 29,460 29,460 2
2026/07/08 28,825 29,585 28,825 29,455 144
2026/07/07 28,600 28,600 28,600 28,600 11
2026/07/06 27,970 28,540 27,970 28,400 48
2026/07/03 28,240 28,435 27,825 27,850 16
2026/07/02 28,025 28,025 28,025 28,025 2
2026/07/01 27,800 28,000 27,800 28,000 3
2026/06/30 28,230 28,325 27,910 27,910 4
2026/06/29 27,645 27,830 27,645 27,730 46
2026/06/26 27,685 27,725 27,645 27,645 78
2026/06/24 27,845 28,105 27,845 28,105 6
2026/06/23 28,305 28,305 28,280 28,280 6
2026/06/22 27,990 28,370 27,990 28,370 3
2026/06/19 28,065 28,065 28,040 28,040 23
2026/06/18 28,005 28,060 28,005 28,060 22
2026/06/17 28,000 28,000 27,895 27,895 10
2026/06/16 27,575 28,000 27,575 28,000 29
2026/06/15 27,395 27,395 27,370 27,370 6
2026/06/12 27,315 27,315 26,820 27,230 14
2026/06/11 26,875 26,875 26,870 26,870 16
2026/06/10 27,160 27,160 26,730 26,730 2
2026/06/09 27,000 27,045 26,425 26,900 44
2026/06/08 27,360 27,360 27,000 27,000 7
2026/06/05 27,510 27,510 27,400 27,400 6
2026/06/04 27,180 27,655 27,180 27,635 28
2026/06/03 27,405 27,790 27,405 27,430 20
2026/06/02 27,380 27,380 27,110 27,115 7
2026/06/01 27,580 27,580 27,115 27,120 28
2026/05/29 27,600 27,600 27,590 27,590 2
2026/05/28 27,880 27,880 27,380 27,380 40
2026/05/27 27,870 27,880 27,870 27,880 14
2026/05/26 27,870 27,870 27,870 27,870 4
2026/05/25 28,360 28,360 27,510 27,870 33
2026/05/22 27,990 27,990 27,500 27,915 15
2026/05/21 27,950 27,950 27,435 27,435 11
2026/05/19 28,080 28,080 28,080 28,080 2
2026/05/18 28,035 28,035 27,900 27,900 2
2026/05/15 27,520 27,800 27,520 27,535 8
2026/05/14 27,500 27,515 27,500 27,515 6
2026/05/13 28,120 28,120 27,500 27,500 6
2026/05/12 27,840 27,845 27,795 27,795 4
2026/05/11 28,020 28,020 27,520 27,690 18
2026/05/08 27,230 27,875 27,225 27,260 11
2026/05/07 27,915 27,915 27,145 27,195 9
2026/05/01 27,190 27,400 27,000 27,000 29
2026/04/30 26,755 27,690 26,725 27,690 63
2026/04/28 27,730 27,735 27,550 27,550 30
2026/04/27 28,080 28,080 27,590 27,640 15
2026/04/24 28,050 28,050 27,540 27,935 18
2026/04/23 28,150 28,150 27,505 28,060 44
2026/04/22 27,555 27,810 27,555 27,810 130
2026/04/21 27,405 27,890 27,405 27,890 9
2026/04/20 27,340 27,905 27,340 27,905 24
2026/04/17 27,415 27,800 27,415 27,800 5
2026/04/16 27,855 27,870 27,405 27,455 21
2026/04/15 27,470 27,535 27,470 27,525 86
2026/04/14 27,290 27,520 27,290 27,335 31
2026/04/13 27,875 27,875 27,015 27,575 65
2026/04/10 27,700 27,705 27,365 27,705 4
2026/04/09 28,060 28,060 27,535 27,535 33
2026/04/08 27,500 28,065 27,360 27,360 97
2026/04/07 27,700 27,795 27,285 27,795 16
2026/04/06 28,235 28,235 27,825 27,825 69
2026/04/03 27,290 27,840 27,290 27,840 17
2026/03/27 27,450 27,450 27,450 27,450 10
2026/03/26 27,630 27,630 27,250 27,450 36
2026/03/25 26,925 27,435 26,925 27,160 24
2026/03/24 27,215 27,555 26,785 26,900 105
2026/03/23 28,000 28,000 27,180 27,215 132
2026/03/19 27,455 27,755 27,450 27,750 27
2026/03/18 27,455 27,455 27,455 27,455 3
2026/03/17 27,195 27,365 27,195 27,365 12
2026/03/16 27,200 27,200 26,835 27,195 8
2026/03/13 27,485 27,685 27,055 27,125 40
2026/03/12 27,050 27,050 27,050 27,050 2
2026/03/11 27,550 27,550 26,840 26,840 25
2026/03/10 27,115 27,120 26,505 26,655 56
2026/03/09 26,940 27,530 26,940 27,160 49
2026/03/06 27,525 27,525 27,440 27,440 14
2026/03/05 27,490 27,495 27,005 27,185 40
2026/03/04 27,500 27,830 27,260 27,305 216
2026/03/03 28,025 28,025 27,430 27,830 32
2026/03/02 27,550 28,925 27,500 28,525 95
2026/02/27 28,500 28,705 28,490 28,490 22
2026/02/26 28,715 28,715 28,590 28,590 17
2026/02/25 28,475 28,715 28,470 28,590 19
2026/02/24 28,000 28,555 27,600 28,225 154
2026/02/20 27,730 28,000 27,730 28,000 11
2026/02/19 27,600 27,600 27,600 27,600 6
2026/02/18 27,135 27,580 27,135 27,220 29
2026/02/17 27,615 27,710 27,050 27,050 42
2026/02/16 27,885 27,885 26,885 27,615 72
2026/02/13 28,025 28,150 27,340 27,905 233
2026/02/12 28,090 28,090 27,525 27,665 59
2026/02/10 27,800 27,845 27,410 27,815 16
2026/02/09 27,470 27,500 27,250 27,500 15
2026/02/06 27,275 27,835 27,195 27,195 119
2026/02/05 27,570 27,655 27,065 27,650 136
2026/02/03 27,190 27,190 26,530 27,065 42
2026/02/02 27,280 27,500 26,605 27,145 33
2026/01/30 27,020 27,140 27,010 27,010 39
2026/01/29 27,075 27,075 26,800 26,800 61
2026/01/28 27,145 27,145 27,000 27,000 11
2026/01/27 26,975 27,235 26,975 27,165 55
2026/01/26 27,500 27,500 26,945 26,975 54
2026/01/23 27,350 27,350 27,205 27,295 3
2026/01/22 27,105 27,105 26,990 27,015 35
2026/01/21 27,000 27,105 27,000 27,055 49
2026/01/20 27,000 27,070 26,500 27,000 99
2026/01/19 27,225 27,225 26,975 26,980 55
2026/01/16 26,445 27,020 26,445 26,960 42
2026/01/15 26,410 26,980 26,405 26,430 73
2026/01/14 26,985 26,990 26,405 26,700 103
2026/01/13 26,050 26,645 26,000 26,220 60
2026/01/09 25,700 26,260 25,700 26,180 18
2026/01/08 26,420 26,425 25,725 25,725 115
2026/01/07 26,230 26,310 26,230 26,270 26
2026/01/06 25,800 26,130 25,800 26,130 23
2026/01/05 25,800 26,260 25,545 25,800 109
2025/12/30 25,550 25,925 25,550 25,800 10
2025/12/29 25,825 25,825 25,350 25,395 32
2025/12/26 25,930 25,930 25,885 25,885 44
2025/12/25 25,900 25,900 25,390 25,800 55
2025/12/24 25,315 25,795 25,315 25,755 67
2025/12/23 25,925 25,925 25,315 25,315 20
2025/12/22 25,400 25,400 25,400 25,400 32
2025/12/19 25,410 25,410 25,350 25,350 38
2025/12/18 25,225 25,410 25,225 25,290 13
2025/12/17 25,215 25,215 25,215 25,215 1
2025/12/16 25,360 25,360 24,715 24,715 13
2025/12/15 25,200 25,200 25,200 25,200 4
2025/12/12 24,835 24,835 24,730 24,730 8
2025/12/11 24,595 24,935 24,505 24,935 33
2025/12/10 25,095 25,095 24,900 24,900 13
2025/12/09 24,910 24,910 24,910 24,910 1
2025/12/08 25,250 25,250 24,945 24,965 6
2025/12/05 24,820 25,015 24,815 24,870 66
2025/12/03 24,555 24,945 24,555 24,945 23
2025/12/02 24,650 25,015 24,320 24,545 154
2025/12/01 25,095 25,095 24,645 24,665 18
2025/11/28 24,770 24,770 24,700 24,700 2
2025/11/27 24,810 24,810 24,280 24,785 11
2025/11/26 24,725 24,725 24,550 24,585 36
2025/11/25 25,075 25,085 24,280 24,655 20
2025/11/21 24,285 24,285 24,280 24,280 11
2025/11/20 24,465 24,680 24,465 24,525 6
2025/11/19 24,345 24,345 23,845 23,845 30
2025/11/18 24,185 24,185 24,185 24,185 7
2025/11/17 24,625 24,625 24,210 24,270 28
2025/11/14 24,385 24,385 24,385 24,385 40
2025/11/13 24,320 24,390 24,315 24,385 45
2025/11/12 23,715 23,950 23,715 23,950 8
2025/11/11 23,525 23,525 23,525 23,525 6
2025/11/10 23,450 23,570 23,450 23,515 28
2025/11/06 23,890 23,890 23,450 23,450 8
2025/11/05 23,785 23,785 23,150 23,150 49
2025/11/04 23,895 23,900 23,425 23,855 25
2025/10/31 23,405 23,405 23,405 23,405 5
2025/10/29 23,120 23,495 23,120 23,495 2
2025/10/28 23,555 23,610 23,500 23,500 53
2025/10/27 23,575 23,580 22,905 23,500 29
2025/10/24 23,185 23,185 22,890 22,890 11
2025/10/23 23,000 23,000 23,000 23,000 2
2025/10/21 22,805 22,805 22,365 22,365 12
2025/10/20 21,830 22,955 21,830 22,440 132
2025/10/17 22,290 22,610 22,290 22,610 7
2025/10/16 22,775 22,995 22,700 22,775 9
2025/10/15 22,510 22,510 22,510 22,510 1
2025/10/14 23,160 23,290 22,490 22,490 34
2025/10/10 23,240 23,445 23,240 23,350 102
2025/10/09 22,815 22,990 22,815 22,990 2
2025/10/08 22,875 22,875 22,875 22,875 3
2025/10/07 22,810 22,810 22,620 22,620 2
2025/10/06 23,180 23,220 22,465 22,465 92
2025/10/03 22,240 22,240 22,100 22,100 14
2025/10/02 22,240 22,240 22,240 22,240 2
2025/10/01 22,245 22,245 22,245 22,245 1
2025/09/30 22,110 22,450 21,960 21,960 100
2025/09/29 22,480 22,480 22,400 22,400 10
2025/09/26 22,105 22,585 22,105 22,515 14
2025/09/25 22,005 22,450 22,005 22,450 29
2025/09/24 22,050 22,330 22,050 22,330 4
2025/09/22 22,500 22,500 21,830 22,050 32
2025/09/19 22,655 22,675 22,470 22,505 16
2025/09/18 22,500 22,550 22,500 22,550 21
2025/09/17 22,430 22,430 22,430 22,430 13
2025/09/16 22,425 22,430 22,425 22,430 12
2025/09/12 22,340 22,340 22,000 22,055 7
2025/09/11 21,965 21,965 21,965 21,965 5
2025/09/10 22,145 22,145 22,140 22,140 7
2025/09/09 21,870 22,310 21,810 21,810 26
2025/09/08 22,340 22,340 21,760 22,340 46
2025/09/05 22,350 22,350 22,340 22,340 10

このページの先頭へ