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 |