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
2025/09/03 29,580 29,580 29,500 29,500 60
2025/09/02 29,360 29,585 29,360 29,585 94
2025/09/01 29,500 29,575 29,300 29,575 55
2025/08/29 29,680 29,680 29,230 29,570 342
2025/08/28 29,795 29,795 29,600 29,790 102
2025/08/27 29,555 29,555 29,535 29,540 27
2025/08/26 29,800 29,800 29,475 29,555 499
2025/08/25 29,775 29,860 29,775 29,795 551
2025/08/22 29,585 29,730 29,585 29,655 343
2025/08/21 29,600 29,600 29,515 29,525 473
2025/08/20 29,480 29,640 29,480 29,495 656
2025/08/19 29,320 29,370 29,320 29,370 93
2025/08/18 29,500 29,500 29,335 29,395 70
2025/08/15 29,500 29,710 29,500 29,545 130
2025/08/14 29,490 29,650 29,430 29,645 415
2025/08/13 29,215 29,585 29,215 29,450 67
2025/08/12 29,110 29,475 29,110 29,300 464
2025/08/08 28,860 29,120 28,860 29,090 582
2025/08/07 29,385 29,385 29,005 29,025 333
2025/08/06 28,825 29,410 28,825 29,410 152
2025/08/05 29,155 29,155 28,815 29,030 178
2025/08/04 28,895 29,120 28,710 29,070 340
2025/08/01 29,430 29,495 29,430 29,495 24
2025/07/31 29,700 29,700 29,290 29,325 6,428
2025/07/30 29,370 29,370 29,215 29,215 512
2025/07/29 29,510 29,535 29,285 29,285 1,596
2025/07/28 29,580 29,685 29,540 29,685 947
2025/07/25 29,350 29,550 29,350 29,480 212
2025/07/24 29,145 29,250 29,050 29,195 606
2025/07/23 29,160 29,345 29,060 29,250 610
2025/07/22 28,740 29,040 28,740 28,770 193
2025/07/18 29,150 29,510 29,145 29,230 643
2025/07/17 28,810 29,055 28,810 29,055 227
2025/07/16 28,680 28,980 28,665 28,665 181
2025/07/15 29,080 29,080 28,960 28,995 45
2025/07/14 28,795 28,940 28,755 28,940 55
2025/07/11 28,940 29,000 28,865 29,000 1,039
2025/07/10 28,525 28,810 28,525 28,595 68
2025/07/09 28,925 28,940 28,660 28,720 67
2025/07/08 28,355 28,500 28,355 28,490 192
2025/07/07 28,255 28,350 28,210 28,320 531
2025/07/04 28,345 28,350 28,240 28,240 222
2025/07/03 28,110 28,380 28,110 28,200 30
2025/07/02 28,025 28,250 28,025 28,250 823
2025/07/01 27,630 27,755 27,555 27,555 615
2025/06/30 27,715 27,875 27,715 27,875 1,487
2025/06/27 27,730 27,730 27,510 27,725 560
2025/06/26 27,900 27,900 27,415 27,450 390
2025/06/25 27,995 27,995 27,685 27,945 38
2025/06/24 27,885 27,985 27,865 27,985 112
2025/06/23 27,395 27,630 27,395 27,625 830
2025/06/20 27,460 27,480 27,245 27,280 150
2025/06/19 27,265 27,500 27,235 27,260 223
2025/06/18 27,550 27,610 27,400 27,400 11
2025/06/17 27,375 27,765 27,375 27,425 631
2025/06/16 27,395 27,460 27,375 27,375 284
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

このページの先頭へ