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 |
|---|---|---|---|---|---|
| 2025/06/13 | 27,440 | 27,445 | 27,180 | 27,375 | 99 |
| 2025/06/12 | 27,880 | 27,880 | 27,455 | 27,465 | 206 |
| 2025/06/11 | 27,800 | 27,925 | 27,790 | 27,880 | 177 |
| 2025/06/10 | 27,840 | 27,960 | 27,655 | 27,720 | 200 |
| 2025/06/09 | 27,610 | 27,775 | 27,590 | 27,645 | 481 |
| 2025/06/06 | 27,430 | 27,525 | 27,430 | 27,525 | 12 |
| 2025/06/05 | 27,475 | 27,475 | 27,295 | 27,430 | 133 |
| 2025/06/04 | 27,635 | 27,725 | 27,490 | 27,580 | 907 |
| 2025/06/03 | 27,565 | 27,565 | 27,400 | 27,400 | 34 |
| 2025/06/02 | 27,655 | 27,655 | 27,590 | 27,590 | 9 |
| 2025/05/30 | 27,595 | 27,720 | 27,445 | 27,675 | 402 |
| 2025/05/29 | 27,940 | 28,135 | 27,900 | 28,095 | 675 |
| 2025/05/28 | 27,560 | 27,900 | 27,560 | 27,605 | 625 |
| 2025/05/27 | 27,345 | 27,345 | 27,060 | 27,325 | 561 |
| 2025/05/26 | 27,295 | 27,350 | 27,295 | 27,350 | 59 |
| 2025/05/23 | 27,525 | 27,525 | 27,305 | 27,400 | 14 |
| 2025/05/22 | 27,605 | 27,630 | 27,305 | 27,520 | 586 |
| 2025/05/21 | 28,115 | 28,115 | 27,850 | 27,850 | 161 |
| 2025/05/20 | 28,630 | 28,630 | 28,295 | 28,335 | 85 |
| 2025/05/19 | 28,100 | 28,385 | 28,100 | 28,370 | 52 |
| 2025/05/16 | 27,875 | 28,135 | 27,875 | 27,945 | 581 |
| 2025/05/15 | 28,035 | 28,035 | 27,600 | 27,600 | 186 |
| 2025/05/14 | 28,180 | 28,490 | 28,035 | 28,035 | 789 |
| 2025/05/13 | 28,700 | 28,700 | 28,305 | 28,370 | 1,155 |
| 2025/05/12 | 27,600 | 27,850 | 27,600 | 27,800 | 186 |
| 2025/05/09 | 27,305 | 27,500 | 27,305 | 27,495 | 138 |
| 2025/05/08 | 26,990 | 27,125 | 26,895 | 27,125 | 232 |
| 2025/05/07 | 26,730 | 27,015 | 26,730 | 26,800 | 136 |
| 2025/05/02 | 27,300 | 27,490 | 27,245 | 27,480 | 163 |
| 2025/05/01 | 26,900 | 27,255 | 26,895 | 27,115 | 2,625 |
| 2025/04/30 | 26,700 | 26,700 | 26,435 | 26,470 | 26 |
| 2025/04/28 | 26,895 | 26,895 | 26,465 | 26,590 | 200 |
| 2025/04/25 | 26,700 | 26,865 | 26,675 | 26,780 | 160 |
| 2025/04/24 | 26,655 | 26,655 | 26,440 | 26,440 | 108 |
| 2025/04/23 | 26,850 | 26,900 | 26,695 | 26,710 | 203 |
| 2025/04/22 | 25,555 | 25,795 | 25,555 | 25,570 | 158 |
| 2025/04/21 | 25,890 | 26,240 | 25,740 | 25,740 | 195 |
| 2025/04/18 | 26,155 | 26,460 | 26,150 | 26,445 | 829 |
| 2025/04/17 | 26,250 | 26,365 | 26,090 | 26,220 | 1,159 |
| 2025/04/16 | 26,345 | 26,485 | 26,265 | 26,265 | 471 |
| 2025/04/15 | 26,670 | 26,945 | 26,670 | 26,845 | 82 |
| 2025/04/14 | 26,530 | 26,555 | 26,175 | 26,400 | 392 |
| 2025/04/11 | 26,005 | 26,440 | 25,570 | 26,440 | 257 |
| 2025/04/10 | 27,430 | 27,430 | 27,000 | 27,005 | 1,126 |
| 2025/04/09 | 25,300 | 25,300 | 24,650 | 24,830 | 501 |
| 2025/04/08 | 26,130 | 26,610 | 26,130 | 26,600 | 15,167 |
| 2025/04/07 | 25,610 | 26,095 | 25,525 | 25,630 | 12,838 |
| 2025/04/04 | 27,810 | 27,885 | 27,500 | 27,735 | 709 |
| 2025/04/03 | 28,565 | 28,565 | 28,260 | 28,310 | 6,695 |
| 2025/04/02 | 29,505 | 29,570 | 29,305 | 29,565 | 305 |
| 2025/04/01 | 29,420 | 29,590 | 29,315 | 29,505 | 498 |
| 2025/03/31 | 29,200 | 29,220 | 28,835 | 28,920 | 2,979 |
| 2025/03/28 | 29,800 | 29,800 | 29,645 | 29,775 | 127 |
| 2025/03/27 | 29,460 | 29,700 | 29,255 | 29,645 | 1,133 |
| 2025/03/26 | 29,310 | 29,400 | 29,005 | 29,210 | 754 |
| 2025/03/25 | 29,395 | 29,555 | 29,315 | 29,340 | 1,887 |
| 2025/03/24 | 28,890 | 29,230 | 28,890 | 29,100 | 587 |
| 2025/03/21 | 29,000 | 29,130 | 28,785 | 28,890 | 235 |
| 2025/03/19 | 29,350 | 29,350 | 29,150 | 29,150 | 186 |
| 2025/03/18 | 29,040 | 29,350 | 29,040 | 29,340 | 368 |
| 2025/03/17 | 28,695 | 28,870 | 28,410 | 28,865 | 1,580 |
| 2025/03/14 | 28,275 | 28,585 | 28,275 | 28,410 | 597 |
| 2025/03/13 | 28,995 | 28,995 | 28,420 | 28,420 | 814 |
| 2025/03/12 | 29,050 | 29,050 | 28,990 | 29,005 | 208 |
| 2025/03/11 | 29,590 | 29,590 | 29,015 | 29,540 | 213 |
| 2025/03/10 | 29,120 | 29,595 | 29,120 | 29,590 | 890 |
| 2025/03/07 | 29,215 | 29,215 | 29,205 | 29,205 | 176 |
| 2025/03/06 | 29,450 | 29,485 | 29,215 | 29,425 | 942 |
| 2025/03/05 | 29,680 | 29,680 | 29,305 | 29,320 | 1,633 |
| 2025/03/04 | 29,870 | 29,870 | 29,580 | 29,790 | 1,522 |
| 2025/03/03 | 29,670 | 30,020 | 29,670 | 29,870 | 1,272 |
| 2025/02/28 | 29,635 | 29,635 | 29,300 | 29,350 | 730 |
| 2025/02/27 | 29,650 | 29,650 | 29,435 | 29,440 | 88 |
| 2025/02/26 | 29,435 | 29,680 | 29,435 | 29,575 | 429 |
| 2025/02/25 | 29,450 | 29,505 | 29,450 | 29,450 | 277 |
| 2025/02/21 | 29,175 | 29,660 | 29,175 | 29,450 | 642 |
| 2025/02/20 | 29,530 | 29,765 | 29,305 | 29,305 | 618 |
| 2025/02/19 | 29,535 | 29,710 | 29,535 | 29,545 | 367 |
| 2025/02/18 | 29,550 | 29,820 | 29,480 | 29,560 | 456 |
| 2025/02/17 | 29,800 | 29,860 | 29,520 | 29,570 | 262 |
| 2025/02/14 | 30,060 | 30,130 | 29,805 | 30,090 | 710 |
| 2025/02/13 | 30,110 | 30,110 | 30,060 | 30,060 | 12 |
| 2025/02/12 | 29,800 | 30,500 | 29,800 | 30,110 | 307 |
| 2025/02/10 | 29,745 | 29,770 | 29,700 | 29,760 | 717 |
| 2025/02/07 | 29,810 | 29,900 | 29,475 | 29,825 | 342 |
| 2025/02/06 | 30,100 | 30,150 | 30,000 | 30,000 | 137 |
| 2025/02/05 | 30,330 | 30,330 | 30,050 | 30,150 | 3,025 |
| 2025/02/04 | 30,500 | 30,500 | 30,220 | 30,220 | 160 |
| 2025/02/03 | 30,430 | 30,480 | 30,190 | 30,200 | 379 |
| 2025/01/31 | 30,470 | 30,750 | 30,360 | 30,750 | 528 |
| 2025/01/30 | 30,500 | 30,560 | 30,470 | 30,500 | 641 |
| 2025/01/29 | 30,730 | 30,730 | 30,380 | 30,620 | 397 |
| 2025/01/28 | 30,660 | 30,910 | 30,620 | 30,730 | 1,237 |
| 2025/01/27 | 30,180 | 30,390 | 30,180 | 30,390 | 1,297 |
| 2025/01/24 | 30,700 | 30,710 | 30,170 | 30,180 | 1,997 |
| 2025/01/23 | 30,400 | 30,460 | 30,300 | 30,450 | 1,109 |
| 2025/01/22 | 30,450 | 30,670 | 30,350 | 30,470 | 998 |
| 2025/01/21 | 30,450 | 30,450 | 30,170 | 30,170 | 1,720 |
| 2025/01/20 | 30,480 | 30,480 | 30,260 | 30,270 | 360 |
| 2025/01/17 | 30,250 | 30,410 | 30,060 | 30,170 | 154 |
| 2025/01/16 | 29,955 | 30,250 | 29,955 | 30,250 | 706 |
| 2025/01/15 | 30,110 | 30,410 | 30,110 | 30,210 | 158 |
| 2025/01/14 | 30,000 | 30,180 | 29,855 | 30,000 | 212 |
| 2025/01/10 | 30,290 | 30,290 | 30,120 | 30,180 | 53 |
| 2025/01/09 | 30,410 | 30,410 | 30,080 | 30,410 | 1,283 |
| 2025/01/08 | 30,430 | 30,430 | 30,410 | 30,430 | 305 |
| 2025/01/07 | 30,350 | 30,430 | 30,220 | 30,220 | 518 |
| 2025/01/06 | 30,520 | 30,580 | 30,440 | 30,560 | 2,117 |
| 2024/12/30 | 30,660 | 30,770 | 30,600 | 30,770 | 378 |
| 2024/12/27 | 30,440 | 30,810 | 30,440 | 30,740 | 1,590 |
| 2024/12/26 | 30,670 | 30,780 | 30,440 | 30,590 | 1,799 |
| 2024/12/25 | 30,250 | 30,660 | 30,250 | 30,470 | 584 |
| 2024/12/24 | 30,100 | 30,200 | 30,040 | 30,050 | 633 |
| 2024/12/23 | 30,200 | 30,400 | 30,140 | 30,230 | 722 |
| 2024/12/20 | 30,190 | 30,200 | 29,900 | 29,900 | 588 |
| 2024/12/19 | 30,040 | 30,190 | 29,790 | 30,190 | 1,530 |
| 2024/12/18 | 30,150 | 30,380 | 30,150 | 30,300 | 1,097 |
| 2024/12/17 | 30,360 | 30,590 | 30,360 | 30,450 | 254 |
| 2024/12/16 | 30,500 | 30,680 | 30,500 | 30,670 | 320 |
| 2024/12/13 | 30,580 | 30,700 | 30,520 | 30,550 | 1,026 |
| 2024/12/12 | 30,700 | 30,740 | 30,530 | 30,580 | 900 |
| 2024/12/11 | 30,840 | 30,840 | 30,750 | 30,800 | 138 |
| 2024/12/10 | 30,840 | 30,840 | 30,750 | 30,840 | 523 |
| 2024/12/09 | 30,370 | 30,640 | 30,330 | 30,620 | 900 |
| 2024/12/06 | 30,820 | 30,820 | 30,510 | 30,750 | 209 |
| 2024/12/05 | 30,900 | 30,910 | 30,700 | 30,800 | 367 |
| 2024/12/04 | 30,910 | 30,920 | 30,700 | 30,890 | 469 |
| 2024/12/03 | 31,120 | 31,120 | 30,930 | 31,110 | 1,104 |
| 2024/12/02 | 31,260 | 31,260 | 31,050 | 31,250 | 123 |
| 2024/11/29 | 31,250 | 31,280 | 31,100 | 31,160 | 948 |
| 2024/11/28 | 31,260 | 31,430 | 31,260 | 31,270 | 677 |
| 2024/11/27 | 31,690 | 31,700 | 31,320 | 31,340 | 1,113 |
| 2024/11/26 | 31,590 | 31,700 | 31,520 | 31,560 | 929 |
| 2024/11/25 | 31,860 | 31,860 | 31,420 | 31,640 | 207 |
| 2024/11/22 | 31,180 | 31,520 | 31,150 | 31,520 | 427 |
| 2024/11/21 | 31,020 | 31,120 | 31,020 | 31,120 | 138 |
| 2024/11/20 | 31,020 | 31,140 | 30,960 | 31,020 | 504 |
| 2024/11/19 | 31,000 | 31,100 | 31,000 | 31,100 | 110 |
| 2024/11/18 | 31,250 | 31,250 | 30,870 | 31,000 | 321 |
| 2024/11/15 | 31,680 | 31,750 | 31,480 | 31,490 | 572 |
| 2024/11/14 | 31,500 | 31,700 | 31,500 | 31,700 | 237 |
| 2024/11/13 | 31,290 | 31,310 | 31,170 | 31,210 | 148 |
| 2024/11/12 | 31,170 | 31,350 | 31,150 | 31,280 | 609 |
| 2024/11/11 | 31,040 | 31,260 | 31,040 | 31,260 | 466 |
| 2024/11/08 | 30,870 | 31,080 | 30,760 | 30,970 | 686 |
| 2024/11/07 | 31,250 | 31,300 | 31,160 | 31,200 | 930 |
| 2024/11/06 | 30,240 | 31,190 | 30,240 | 31,150 | 887 |
| 2024/11/05 | 30,070 | 30,200 | 30,070 | 30,170 | 41 |
| 2024/11/01 | 30,370 | 30,370 | 30,050 | 30,240 | 107 |
| 2024/10/31 | 30,450 | 30,560 | 30,450 | 30,560 | 362 |
| 2024/10/30 | 30,570 | 30,660 | 30,530 | 30,550 | 863 |
| 2024/10/29 | 30,840 | 30,840 | 30,650 | 30,650 | 135 |
| 2024/10/28 | 30,620 | 30,820 | 30,620 | 30,770 | 243 |
| 2024/10/25 | 30,690 | 30,690 | 30,470 | 30,470 | 300 |
| 2024/10/24 | 30,790 | 30,850 | 30,740 | 30,740 | 641 |
| 2024/10/23 | 30,520 | 30,730 | 30,520 | 30,710 | 301 |
| 2024/10/22 | 30,700 | 30,730 | 30,670 | 30,700 | 772 |
| 2024/10/21 | 30,800 | 30,800 | 30,650 | 30,660 | 372 |
| 2024/10/18 | 30,790 | 30,840 | 30,710 | 30,790 | 643 |
| 2024/10/17 | 30,650 | 30,700 | 30,570 | 30,620 | 633 |
| 2024/10/16 | 30,470 | 30,520 | 30,400 | 30,490 | 297 |
| 2024/10/15 | 30,580 | 30,580 | 30,510 | 30,520 | 1,705 |
| 2024/10/11 | 29,895 | 29,985 | 29,840 | 29,840 | 154 |
| 2024/10/10 | 29,980 | 30,050 | 29,960 | 29,985 | 2,588 |
| 2024/10/09 | 29,580 | 29,735 | 29,580 | 29,640 | 731 |
| 2024/10/08 | 29,595 | 29,700 | 29,540 | 29,675 | 3,163 |
| 2024/10/07 | 29,980 | 29,980 | 29,830 | 29,850 | 812 |
| 2024/10/04 | 29,570 | 29,645 | 29,480 | 29,490 | 142 |
| 2024/10/03 | 29,725 | 29,840 | 29,665 | 29,735 | 392 |
| 2024/10/02 | 29,460 | 29,460 | 29,140 | 29,300 | 94 |
| 2024/10/01 | 29,265 | 29,460 | 29,235 | 29,460 | 126 |
| 2024/09/30 | 29,440 | 29,440 | 29,000 | 29,010 | 275 |
| 2024/09/27 | 29,360 | 29,615 | 29,360 | 29,615 | 628 |
| 2024/09/26 | 29,130 | 29,240 | 29,095 | 29,240 | 637 |
| 2024/09/25 | 28,905 | 29,080 | 28,905 | 28,950 | 511 |
| 2024/09/24 | 29,000 | 29,080 | 28,955 | 29,080 | 226 |
| 2024/09/20 | 28,885 | 28,890 | 28,590 | 28,760 | 1,591 |
| 2024/09/19 | 28,685 | 28,890 | 28,685 | 28,790 | 2,355 |
| 2024/09/18 | 28,480 | 28,490 | 28,345 | 28,395 | 111 |
| 2024/09/17 | 28,195 | 28,205 | 28,120 | 28,205 | 292 |
| 2024/09/13 | 28,030 | 28,030 | 27,835 | 27,835 | 31 |
| 2024/09/12 | 28,055 | 28,110 | 28,055 | 28,110 | 53 |
| 2024/09/11 | 28,105 | 28,110 | 27,850 | 27,850 | 229 |
| 2024/09/10 | 28,335 | 28,335 | 28,210 | 28,210 | 137 |
| 2024/09/09 | 27,760 | 27,990 | 27,760 | 27,985 | 721 |
| 2024/09/06 | 28,385 | 28,385 | 28,035 | 28,045 | 117 |
| 2024/09/05 | 28,550 | 28,550 | 28,290 | 28,385 | 1,854 |
| 2024/09/04 | 28,670 | 28,740 | 28,555 | 28,685 | 210 |
| 2024/09/03 | 29,085 | 29,195 | 29,025 | 29,130 | 207 |
| 2024/09/02 | 29,010 | 29,080 | 28,990 | 29,010 | 657 |
| 2024/08/30 | 28,600 | 28,610 | 28,550 | 28,610 | 138 |
| 2024/08/29 | 28,400 | 28,480 | 28,330 | 28,480 | 31 |
| 2024/08/28 | 28,460 | 28,510 | 28,320 | 28,500 | 114 |
| 2024/08/27 | 28,430 | 28,570 | 28,430 | 28,465 | 136 |
| 2024/08/26 | 28,230 | 28,325 | 28,160 | 28,260 | 782 |
| 2024/08/23 | 28,545 | 28,590 | 28,385 | 28,520 | 251 |
| 2024/08/22 | 28,390 | 28,390 | 28,245 | 28,250 | 22 |
| 2024/08/21 | 28,270 | 28,305 | 28,095 | 28,295 | 344 |
| 2024/08/20 | 28,410 | 28,485 | 28,410 | 28,480 | 169 |
| 2024/08/19 | 28,520 | 28,660 | 28,120 | 28,120 | 134 |