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 S&P500 配当貴族(NR)ETN(2044)の株価時系列情報

NEXT NOTES S&P500 配当貴族(NR)ETN(2044)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
2024/04/19 28,250 28,250 27,800 27,955 529
2024/04/18 28,125 28,250 28,085 28,250 162
2024/04/17 28,250 28,290 28,120 28,250 238
2024/04/16 28,135 28,220 28,120 28,180 243
2024/04/15 28,270 28,425 28,250 28,405 249
2024/04/12 28,525 28,580 28,445 28,570 280
2024/04/11 28,590 28,630 28,540 28,580 1,185
2024/04/10 28,755 28,845 28,740 28,750 2,249
2024/04/09 28,700 28,700 28,640 28,700 1,469
2024/04/08 28,605 28,655 28,570 28,580 344
2024/04/05 28,660 28,660 28,310 28,500 642
2024/04/04 29,110 29,110 28,770 28,900 331
2024/04/03 29,130 29,130 28,705 28,925 2,398
2024/04/02 29,150 29,285 29,075 29,200 341
2024/04/01 29,270 29,380 29,165 29,230 3,401
2024/03/29 29,510 29,515 29,405 29,490 2,394
2024/03/28 29,360 29,400 29,030 29,400 1,988
2024/03/27 28,860 29,045 28,860 28,900 3,442
2024/03/26 28,655 28,935 28,655 28,935 2,300
2024/03/25 28,750 28,940 28,640 28,925 2,224
2024/03/22 28,825 28,945 28,800 28,945 545
2024/03/21 28,530 28,885 28,470 28,650 1,511
2024/03/19 27,975 28,200 27,905 28,200 429
2024/02/09 26,985 27,020 26,860 27,000 807
2024/02/08 26,735 26,925 26,645 26,925 3,499
2024/02/07 26,550 26,600 26,550 26,590 236
2024/02/06 26,785 26,785 26,445 26,580 729
2024/02/05 27,140 27,140 26,785 26,915 749
2024/02/02 26,700 26,720 26,600 26,705 665
2024/02/01 26,725 26,725 26,370 26,535 1,795
2024/01/31 26,630 26,900 26,630 26,900 725
2024/01/30 26,575 26,595 26,560 26,595 395
2024/01/29 26,550 26,600 26,550 26,550 291
2024/01/26 26,495 26,600 26,495 26,565 385
2024/01/25 26,395 26,395 26,295 26,330 493
2024/01/24 26,540 26,600 26,525 26,530 177
2024/01/23 26,425 26,595 26,420 26,540 1,010
2024/01/22 26,400 26,500 26,395 26,480 1,483
2024/01/19 26,295 26,400 26,270 26,365 1,223
2024/01/18 26,475 26,475 26,190 26,300 2,684
2024/01/17 26,370 26,405 26,175 26,295 461
2024/01/16 26,095 26,200 26,095 26,160 416
2024/01/15 26,095 26,145 26,000 26,140 830
2024/01/12 26,120 26,120 25,900 26,095 929
2024/01/11 26,145 26,150 26,110 26,135 806
2024/01/10 25,900 26,000 25,900 25,900 215
2024/01/09 25,925 25,985 25,905 25,980 298
2024/01/05 25,985 26,000 25,835 25,990 337
2024/01/04 25,900 25,900 25,680 25,750 518
2023/12/29 25,640 25,715 25,570 25,700 1,418
2023/12/28 25,790 25,790 25,550 25,550 952
2023/12/27 25,695 25,900 25,695 25,780 1,590
2023/12/26 25,610 25,900 25,520 25,600 794
2023/12/25 25,505 25,695 25,455 25,605 455
2023/12/22 25,325 25,440 25,320 25,425 658
2023/12/21 25,395 25,490 25,290 25,355 625
2023/12/20 25,790 25,865 25,730 25,785 1,810
2023/12/19 25,455 25,600 25,375 25,600 697
2023/12/18 25,350 25,400 25,320 25,345 481
2023/12/15 25,495 25,500 25,415 25,480 378
2023/12/14 25,470 25,505 25,280 25,375 608
2023/12/13 25,430 25,495 25,430 25,465 1,664
2023/12/12 25,375 25,375 25,300 25,300 311
2023/12/11 25,055 25,160 25,050 25,150 569
2023/12/08 24,960 24,960 24,650 24,935 2,377
2023/12/07 25,380 25,380 25,245 25,250 559
2023/12/06 25,420 25,455 25,400 25,400 535
2023/12/05 25,510 25,590 25,455 25,465 1,119
2023/12/04 25,320 25,390 25,320 25,390 296
2023/12/01 25,335 25,405 25,260 25,390 833
2023/11/30 25,070 25,080 24,990 25,000 843
2023/11/29 25,105 25,140 24,990 25,030 463
2023/11/28 25,310 25,340 25,215 25,255 928
2023/11/27 25,495 25,495 25,350 25,440 603
2023/11/24 25,465 25,465 25,425 25,430 442
2023/11/22 25,095 25,215 25,090 25,215 741
2023/11/21 25,120 25,280 25,000 25,050 276
2023/11/20 25,400 25,400 25,130 25,290 339
2023/11/17 25,475 25,475 25,385 25,395 1,289
2023/11/16 25,515 25,550 25,465 25,520 1,080
2023/11/15 25,310 25,440 25,310 25,440 1,976
2023/11/14 24,935 24,970 24,930 24,960 2,534
2023/11/13 24,910 24,930 24,890 24,915 951
2023/11/10 24,845 24,845 24,735 24,780 169
2023/11/09 24,885 24,900 24,830 24,895 102
2023/11/08 24,870 24,895 24,850 24,890 267
2023/11/07 24,740 24,895 24,740 24,890 195
2023/11/06 24,830 24,930 24,830 24,900 240
2023/11/02 24,415 24,430 24,400 24,425 296
2023/11/01 24,315 24,400 24,315 24,380 1,490
2023/10/31 24,145 24,175 23,960 24,060 229
2023/10/30 23,970 24,130 23,795 24,080 1,480
2023/10/27 24,375 24,375 24,225 24,225 544
2023/10/26 24,190 24,280 24,175 24,175 179
2023/10/25 24,245 24,300 24,245 24,295 478
2023/10/24 24,400 24,400 24,055 24,120 293
2023/10/23 24,505 24,575 24,275 24,575 885
2023/10/20 24,545 24,600 24,545 24,580 181
2023/10/19 24,955 24,955 24,805 24,805 641
2023/10/18 24,985 25,095 24,985 25,045 123
2023/10/17 24,885 24,950 24,885 24,890 52
2023/10/16 24,980 24,980 24,830 24,840 149
2023/10/13 24,885 24,885 24,830 24,880 355
2023/10/12 25,005 25,040 24,925 24,925 319
2023/10/11 24,825 24,990 24,825 24,990 345
2023/10/10 24,555 24,700 24,555 24,625 293
2023/10/06 24,590 24,600 24,465 24,540 305
2023/10/05 24,600 24,770 24,565 24,705 1,230
2023/10/04 24,805 24,805 24,650 24,710 637
2023/10/03 25,100 25,100 25,000 25,005 482
2023/10/02 25,255 25,400 25,250 25,400 171
2023/09/29 25,400 25,425 25,330 25,375 3,581
2023/09/28 25,365 25,385 25,275 25,345 5,620
2023/09/27 25,300 25,410 25,225 25,285 4,029
2023/09/26 25,445 25,470 25,410 25,450 1,567
2023/09/25 25,435 25,435 25,235 25,410 715
2023/09/22 25,475 25,495 25,145 25,450 347
2023/09/21 25,790 25,870 25,790 25,835 999
2023/09/20 25,830 25,880 25,800 25,880 1,120
2023/09/19 25,875 25,875 25,800 25,850 439
2023/09/15 25,940 26,100 25,900 26,070 705
2023/09/14 25,860 25,860 25,700 25,805 114
2023/09/13 25,880 25,880 25,695 25,855 493
2023/09/12 25,755 25,810 25,600 25,810 268
2023/09/11 25,810 25,810 25,595 25,690 785
2023/09/08 25,910 25,910 25,620 25,720 1,014
2023/09/07 25,900 25,970 25,805 25,910 326
2023/09/06 26,020 26,050 25,920 25,920 1,271
2023/09/05 26,285 26,285 26,070 26,150 104
2023/09/04 26,000 26,280 25,925 26,280 567
2023/09/01 26,130 26,135 25,915 26,120 178
2023/08/31 26,000 26,135 25,985 26,095 597
2023/08/30 25,940 26,150 25,940 26,140 620
2023/08/29 25,800 25,910 25,785 25,820 302
2023/08/28 25,700 25,910 25,700 25,750 500
2023/08/25 25,460 25,635 25,425 25,475 752
2023/08/24 25,485 25,640 25,470 25,640 140
2023/08/23 25,440 25,585 25,380 25,445 1,082
2023/08/22 25,445 25,560 25,420 25,450 555
2023/08/21 25,480 25,500 25,425 25,435 1,056
2023/08/18 25,615 25,650 25,395 25,480 235
2023/08/17 25,830 25,830 25,725 25,800 159
2023/08/16 25,785 25,870 25,690 25,850 508
2023/08/15 26,015 26,075 26,015 26,055 469
2023/08/14 25,975 26,065 25,870 25,900 1,722
2023/08/10 25,835 25,920 25,835 25,920 1,793
2023/08/09 25,850 25,935 25,815 25,825 84
2023/08/08 25,765 25,945 25,765 25,940 405
2023/08/07 25,660 25,800 25,480 25,700 305
2023/08/04 25,705 26,020 25,705 25,965 420
2023/08/03 25,985 26,080 25,960 26,055 988
2023/08/02 25,870 25,990 25,845 25,970 1,254
2023/08/01 25,895 26,000 25,890 25,985 1,478
2023/07/31 25,880 25,890 25,675 25,885 497
2023/07/28 25,480 25,595 25,200 25,380 573
2023/07/27 25,900 25,900 25,635 25,790 1,342
2023/07/26 25,885 25,985 25,675 25,900 915
2023/07/25 25,905 25,910 25,680 25,800 762
2023/07/24 25,690 25,890 25,640 25,640 1,029
2023/07/21 25,290 25,720 25,290 25,450 727
2023/07/20 25,030 25,180 25,010 25,095 1,274
2023/07/19 24,895 24,995 24,895 24,990 816
2023/07/18 24,720 24,860 24,720 24,800 482
2023/07/14 24,755 24,775 24,555 24,695 699
2023/07/13 24,820 24,835 24,690 24,835 177
2023/07/12 24,930 24,930 24,820 24,820 444
2023/07/11 24,920 25,130 24,865 24,865 318
2023/07/10 25,100 25,100 24,900 25,000 246
2023/07/07 25,235 25,370 25,160 25,175 2,561
2023/07/06 25,555 25,580 25,365 25,370 976
2023/07/05 25,675 25,705 25,670 25,670 320
2023/07/04 25,685 25,720 25,645 25,670 762
2023/07/03 25,610 25,700 25,610 25,685 970
2023/06/30 25,435 25,660 25,410 25,660 7,480
2023/06/29 25,235 25,300 25,200 25,215 2,815
2023/06/28 25,170 25,195 25,140 25,190 3,693
2023/06/27 24,995 25,085 24,965 25,040 1,193
2023/06/26 24,805 24,865 24,800 24,810 140
2023/06/23 24,865 24,895 24,725 24,790 546
2023/06/22 24,720 25,095 24,685 24,690 1,453
2023/06/21 24,790 24,830 24,660 24,715 972
2023/06/20 24,920 25,000 24,900 24,990 1,021
2023/06/19 24,970 25,000 24,865 24,910 1,403
2023/06/16 24,600 24,725 24,560 24,720 1,401
2023/06/15 24,315 24,535 24,315 24,530 1,616
2023/06/14 24,355 24,465 24,315 24,360 979
2023/06/13 23,980 24,100 23,975 24,095 2,818
2023/06/12 23,935 23,990 23,935 23,980 188
2023/06/09 23,900 23,910 23,820 23,910 278
2023/06/08 23,975 24,100 23,885 23,940 1,886
2023/06/07 23,680 23,680 23,600 23,660 210
2023/06/06 23,545 23,740 23,545 23,610 285
2023/06/05 23,805 23,830 23,740 23,755 2,577
2023/06/02 23,100 23,100 23,000 23,030 296
2023/06/01 23,070 23,105 23,010 23,100 80
2023/05/31 23,200 23,290 23,085 23,175 281
2023/05/30 23,500 23,570 23,405 23,450 718
2023/05/29 23,580 23,580 23,405 23,455 1,385
2023/05/26 23,300 23,305 23,125 23,135 423
2023/05/25 23,420 23,450 23,355 23,395 324

このページの先頭へ