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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 28,605 | 28,765 | 28,570 | 28,695 | 500 |
| 2024/08/15 | 28,000 | 28,200 | 28,000 | 28,045 | 636 |
| 2024/08/14 | 28,065 | 28,090 | 27,860 | 27,880 | 323 |
| 2024/08/13 | 27,855 | 28,065 | 27,855 | 28,065 | 197 |
| 2024/08/09 | 28,085 | 28,085 | 27,900 | 27,970 | 198 |
| 2024/08/08 | 27,595 | 27,655 | 27,400 | 27,440 | 189 |
| 2024/08/07 | 27,555 | 28,245 | 27,370 | 28,000 | 607 |
| 2024/08/06 | 27,595 | 27,850 | 27,480 | 27,850 | 15,349 |
| 2024/08/05 | 27,805 | 27,905 | 26,495 | 26,500 | 18,916 |
| 2024/08/02 | 28,975 | 28,975 | 28,725 | 28,795 | 231 |
| 2024/08/01 | 29,305 | 29,305 | 28,760 | 29,000 | 276 |
| 2024/07/31 | 29,500 | 29,640 | 29,240 | 29,635 | 1,934 |
| 2024/07/30 | 29,450 | 29,590 | 29,450 | 29,500 | 654 |
| 2024/07/29 | 29,645 | 29,690 | 29,445 | 29,445 | 183 |
| 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 |