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
2025/06/13 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