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
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
2023/05/24 23,560 23,595 23,385 23,385 2,712
2023/05/23 23,845 23,845 23,615 23,695 1,034
2023/05/22 23,690 23,690 23,500 23,590 1,890
2023/05/19 23,760 24,070 23,700 23,700 3,546
2023/05/18 23,500 23,520 23,450 23,470 1,035
2023/05/17 23,325 23,430 23,190 23,240 1,159
2023/05/16 23,425 23,450 23,270 23,270 783
2023/05/15 23,285 23,425 23,285 23,425 1,901
2023/05/12 23,180 23,180 23,050 23,120 1,794
2023/05/11 23,250 23,250 23,090 23,150 520
2023/05/10 23,310 23,380 23,275 23,285 300
2023/05/09 23,360 23,490 23,350 23,355 302
2023/05/08 23,555 23,555 23,375 23,375 377
2023/05/02 24,005 24,090 23,955 24,055 5,306
2023/05/01 23,775 23,935 23,760 23,935 6,569
2023/04/28 23,200 23,420 23,140 23,365 1,556
2023/04/27 22,725 22,810 22,720 22,810 499
2023/04/26 23,125 23,180 23,070 23,085 3,461
2023/04/25 23,270 23,320 23,215 23,230 981
2023/04/24 23,250 23,250 23,080 23,145 514
2023/04/21 23,110 23,230 23,080 23,080 891
2023/04/20 23,175 23,245 23,165 23,170 1,469
2023/04/19 23,150 23,170 23,090 23,145 1,676
2023/04/18 23,125 23,185 23,095 23,175 4,795
2023/04/17 22,940 22,970 22,900 22,970 1,029
2023/04/14 22,780 22,840 22,735 22,740 596
2023/04/13 22,800 22,865 22,715 22,865 415
2023/04/12 22,900 22,955 22,900 22,915 3,574
2023/04/11 22,800 22,810 22,735 22,735 841
2023/04/10 22,460 22,550 22,460 22,540 549
2023/04/07 22,455 22,455 22,320 22,325 2,433
2023/04/06 22,395 22,395 22,210 22,240 744
2023/04/05 22,525 22,570 22,320 22,375 1,261
2023/04/04 22,865 22,870 22,785 22,795 1,194
2023/04/03 22,955 22,955 22,740 22,870 276
2023/03/31 22,630 22,785 22,520 22,535 947
2023/03/30 22,340 22,465 22,310 22,345 271
2023/03/29 21,920 22,300 21,920 22,300 595
2023/03/28 21,950 21,960 21,630 21,800 2,875
2023/03/27 21,655 21,795 21,590 21,790 419
2023/03/24 21,495 21,545 21,305 21,410 1,135
2023/03/23 21,660 21,730 21,585 21,730 1,196
2023/03/22 22,085 22,225 22,085 22,160 290
2023/03/20 21,965 21,965 21,600 21,660 1,163
2023/03/17 22,145 22,320 22,085 22,130 616
2023/03/16 22,000 22,210 21,930 22,005 1,455
2023/03/15 22,465 22,465 22,330 22,430 476
2023/03/14 22,165 22,265 22,000 22,150 906
2023/03/13 22,560 22,560 22,400 22,480 1,050
2023/03/10 22,825 22,840 22,600 22,600 1,946
2023/03/09 23,275 23,275 23,120 23,130 1,136
2023/03/08 23,345 23,415 23,275 23,295 1,239
2023/03/07 23,495 23,495 23,390 23,415 799
2023/03/06 23,390 23,550 23,340 23,505 5,593
2023/03/03 23,320 23,400 23,240 23,305 7,271
2023/03/02 23,250 23,250 23,015 23,150 414
2023/03/01 23,390 23,390 23,255 23,330 1,295
2023/02/28 23,385 23,465 23,295 23,420 571
2023/02/27 23,225 23,395 23,215 23,320 1,534
2023/02/24 23,190 23,200 23,130 23,200 459
2023/02/22 23,210 23,315 23,115 23,150 1,697
2023/02/21 23,555 23,555 23,365 23,490 826
2023/02/20 23,560 23,650 23,455 23,460 1,760
2023/02/17 23,455 23,580 23,415 23,450 844
2023/02/16 23,405 23,595 23,405 23,575 3,482
2023/02/15 23,155 23,340 23,105 23,185 1,089
2023/02/14 23,195 23,225 23,150 23,155 1,014
2023/02/13 22,855 22,950 22,820 22,950 205
2023/02/10 22,865 22,865 22,610 22,810 1,803
2023/02/09 23,090 23,165 22,985 22,990 528
2023/02/08 23,160 23,245 23,015 23,240 688
2023/02/07 23,230 23,300 23,190 23,250 847
2023/02/06 23,160 23,300 23,150 23,150 2,716
2023/02/03 22,930 22,950 22,825 22,905 464
2023/02/02 22,850 22,900 22,790 22,790 1,166
2023/02/01 22,660 22,840 22,625 22,790 899
2023/01/31 22,505 22,560 22,410 22,550 215
2023/01/30 22,585 22,625 22,400 22,465 737
2023/01/27 22,540 22,715 22,355 22,615 2,590
2023/01/26 22,555 22,555 22,500 22,500 922
2023/01/25 22,690 22,690 22,630 22,665 1,053
2023/01/24 22,565 22,765 22,565 22,765 622
2023/01/23 22,415 22,415 22,175 22,375 717
2023/01/20 21,950 22,130 21,950 22,130 477
2023/01/19 22,275 22,290 22,100 22,100 2,262
2023/01/18 22,580 23,110 22,580 22,830 1,245
2023/01/17 22,735 22,760 22,605 22,735 1,103
2023/01/16 22,660 22,735 22,590 22,650 491
2023/01/13 22,785 22,840 22,600 22,700 1,969
2023/01/12 23,330 23,330 23,000 23,105 1,832
2023/01/11 23,000 23,170 22,915 23,145 2,039
2023/01/10 22,905 22,950 22,835 22,845 481
2023/01/06 22,770 22,925 22,765 22,900 346
2023/01/05 22,880 22,880 22,600 22,770 513
2023/01/04 22,480 22,480 22,355 22,420 969

このページの先頭へ