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 |
|---|---|---|---|---|---|
| 2024/07/26 | 29,170 | 29,190 | 29,040 | 29,145 | 284 |
| 2024/07/25 | 29,020 | 29,075 | 28,630 | 28,670 | 495 |
| 2024/07/24 | 29,600 | 29,600 | 29,055 | 29,220 | 362 |
| 2024/07/23 | 29,620 | 29,710 | 29,620 | 29,630 | 195 |
| 2024/07/22 | 29,825 | 29,825 | 29,700 | 29,700 | 110 |
| 2024/07/19 | 30,080 | 30,100 | 29,820 | 29,955 | 614 |
| 2024/07/18 | 29,885 | 30,100 | 29,795 | 29,905 | 178 |
| 2024/07/17 | 29,965 | 30,160 | 29,965 | 29,985 | 767 |
| 2024/07/16 | 29,510 | 29,695 | 29,510 | 29,695 | 158 |
| 2024/07/12 | 29,475 | 29,585 | 29,275 | 29,500 | 345 |
| 2024/07/11 | 29,510 | 29,595 | 29,500 | 29,515 | 927 |
| 2024/07/10 | 29,275 | 29,495 | 29,195 | 29,205 | 864 |
| 2024/07/09 | 29,255 | 29,360 | 29,245 | 29,275 | 131 |
| 2024/07/08 | 29,195 | 29,195 | 29,080 | 29,100 | 506 |
| 2024/07/05 | 29,355 | 29,355 | 29,195 | 29,195 | 134 |
| 2024/07/04 | 29,325 | 29,445 | 29,325 | 29,325 | 134 |
| 2024/07/03 | 29,295 | 29,490 | 29,285 | 29,325 | 576 |
| 2024/07/02 | 29,425 | 29,425 | 29,210 | 29,210 | 553 |
| 2024/07/01 | 29,695 | 29,695 | 29,475 | 29,495 | 271 |
| 2024/06/28 | 29,585 | 29,600 | 29,460 | 29,550 | 173 |
| 2024/06/27 | 29,475 | 29,510 | 29,395 | 29,510 | 231 |
| 2024/06/26 | 29,730 | 29,730 | 29,390 | 29,475 | 608 |
| 2024/06/25 | 29,780 | 29,850 | 29,710 | 29,830 | 910 |
| 2024/06/24 | 29,660 | 29,670 | 29,505 | 29,590 | 374 |
| 2024/06/21 | 29,405 | 29,420 | 29,370 | 29,410 | 220 |
| 2024/06/20 | 29,125 | 29,270 | 29,125 | 29,230 | 593 |
| 2024/06/19 | 29,115 | 29,130 | 29,085 | 29,090 | 766 |
| 2024/06/18 | 29,035 | 29,065 | 28,975 | 29,045 | 483 |
| 2024/06/17 | 28,725 | 28,755 | 28,620 | 28,755 | 140 |
| 2024/06/14 | 28,905 | 28,960 | 28,860 | 28,960 | 653 |
| 2024/06/13 | 28,830 | 28,920 | 28,830 | 28,860 | 35 |
| 2024/06/12 | 28,950 | 28,950 | 28,750 | 28,890 | 124 |
| 2024/06/11 | 29,215 | 29,215 | 28,825 | 29,025 | 294 |
| 2024/06/10 | 28,950 | 28,950 | 28,825 | 28,885 | 1,163 |
| 2024/06/07 | 28,780 | 28,870 | 28,700 | 28,870 | 79 |
| 2024/06/06 | 28,890 | 28,890 | 28,680 | 28,790 | 53 |
| 2024/06/05 | 28,765 | 28,810 | 28,685 | 28,720 | 302 |
| 2024/06/04 | 29,170 | 29,170 | 28,800 | 28,925 | 222 |
| 2024/06/03 | 29,195 | 29,385 | 29,195 | 29,305 | 1,878 |
| 2024/05/31 | 28,595 | 28,695 | 28,535 | 28,695 | 552 |
| 2024/05/30 | 28,700 | 28,700 | 28,485 | 28,515 | 535 |
| 2024/05/29 | 28,765 | 28,965 | 28,735 | 28,810 | 728 |
| 2024/05/28 | 29,145 | 29,145 | 29,105 | 29,130 | 156 |
| 2024/05/27 | 29,280 | 29,280 | 29,105 | 29,120 | 91 |
| 2024/05/24 | 29,365 | 29,365 | 29,015 | 29,100 | 426 |
| 2024/05/23 | 29,695 | 29,695 | 29,455 | 29,575 | 1,150 |
| 2024/05/22 | 29,620 | 29,635 | 29,445 | 29,500 | 435 |
| 2024/05/21 | 29,700 | 29,700 | 29,530 | 29,620 | 147 |
| 2024/05/20 | 29,610 | 29,730 | 29,585 | 29,700 | 1,306 |
| 2024/05/17 | 29,580 | 29,580 | 29,380 | 29,475 | 206 |
| 2024/05/16 | 29,500 | 29,500 | 29,050 | 29,280 | 629 |
| 2024/05/15 | 29,485 | 29,600 | 29,460 | 29,565 | 435 |
| 2024/05/14 | 29,420 | 29,600 | 29,420 | 29,450 | 745 |
| 2024/05/13 | 29,375 | 29,580 | 29,375 | 29,560 | 457 |
| 2024/05/10 | 29,260 | 29,440 | 29,260 | 29,345 | 255 |
| 2024/05/09 | 28,985 | 29,145 | 28,980 | 29,000 | 246 |
| 2024/05/08 | 28,900 | 28,950 | 28,870 | 28,950 | 398 |
| 2024/05/07 | 28,745 | 28,745 | 28,630 | 28,710 | 344 |
| 2024/05/02 | 28,680 | 28,840 | 28,680 | 28,720 | 670 |
| 2024/05/01 | 28,930 | 29,025 | 28,930 | 28,955 | 2,161 |
| 2024/04/30 | 29,070 | 29,070 | 28,930 | 29,000 | 1,690 |
| 2024/04/26 | 28,845 | 29,235 | 28,840 | 29,070 | 3,604 |
| 2024/04/25 | 28,780 | 28,920 | 28,780 | 28,900 | 406 |
| 2024/04/24 | 28,790 | 28,790 | 28,720 | 28,780 | 889 |
| 2024/04/23 | 28,610 | 28,710 | 28,565 | 28,685 | 91 |
| 2024/04/22 | 28,515 | 28,525 | 28,470 | 28,525 | 626 |
| 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 |