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
2026/07/23 35,270 35,320 35,270 35,310 130
2026/07/22 35,280 35,400 35,280 35,400 64
2026/07/21 35,270 35,280 35,230 35,230 119
2026/07/17 35,460 35,970 35,460 35,690 198
2026/07/16 34,870 35,300 34,860 34,900 19
2026/07/15 34,930 35,340 34,930 35,310 9
2026/07/14 35,970 35,970 35,420 35,430 52
2026/07/13 35,260 35,820 35,260 35,820 61
2026/07/10 35,860 35,860 34,850 35,400 119
2026/07/09 36,090 36,090 35,300 35,760 260
2026/07/08 35,820 36,190 35,810 36,180 62
2026/07/07 35,850 35,850 35,850 35,850 3
2026/07/06 35,760 35,850 35,750 35,850 591
2026/07/03 35,630 36,000 35,630 35,890 89
2026/07/02 35,160 35,350 35,160 35,310 132
2026/07/01 34,920 35,400 34,920 35,050 79
2026/06/30 35,000 35,380 35,000 35,380 155
2026/06/29 35,190 35,300 35,110 35,150 561
2026/06/26 34,650 34,990 34,530 34,980 21
2026/06/25 34,610 34,660 34,550 34,660 255
2026/06/24 34,180 34,390 34,060 34,060 249
2026/06/23 33,820 33,900 33,820 33,860 75
2026/06/22 33,810 34,000 33,810 33,810 27
2026/06/19 34,290 34,290 33,790 33,810 707
2026/06/18 34,170 34,280 34,030 34,030 188
2026/06/17 34,330 34,360 34,330 34,360 108
2026/06/16 34,500 34,500 34,080 34,490 17
2026/06/15 34,290 34,500 34,290 34,500 373
2026/06/12 33,980 34,190 33,960 34,190 148
2026/06/11 33,550 33,990 33,550 33,740 209
2026/06/10 33,760 34,000 33,740 33,770 134
2026/06/09 33,450 33,500 33,210 33,290 150
2026/06/08 33,500 33,600 33,480 33,480 394
2026/06/05 33,100 33,290 33,100 33,210 880
2026/06/04 33,160 33,160 32,940 32,940 34
2026/06/03 33,150 33,150 32,930 32,940 221
2026/06/02 32,810 32,820 32,810 32,810 126
2026/06/01 33,160 33,160 32,880 33,150 206
2026/05/29 32,980 33,280 32,980 33,050 22
2026/05/28 32,980 33,250 32,980 33,250 1,022
2026/05/27 33,200 33,200 33,200 33,200 2
2026/05/26 33,160 33,200 33,040 33,200 474
2026/05/25 33,070 33,200 33,070 33,160 165
2026/05/22 32,870 32,910 32,850 32,890 1,177
2026/05/21 32,870 32,870 32,520 32,630 177
2026/05/20 32,690 32,840 32,530 32,600 449
2026/05/19 32,650 32,800 32,650 32,690 291
2026/05/18 32,180 32,470 32,150 32,470 167
2026/05/15 32,430 32,600 32,400 32,600 71
2026/05/14 32,270 32,270 32,270 32,270 3
2026/05/13 32,330 32,770 32,330 32,440 252
2026/05/12 32,320 32,400 32,250 32,330 70
2026/05/11 32,270 32,450 32,270 32,320 775
2026/05/08 32,580 32,600 32,510 32,510 24
2026/05/07 32,920 32,920 32,580 32,580 14
2026/05/01 33,110 33,200 33,060 33,060 74
2026/04/30 33,300 33,360 33,230 33,230 2,556
2026/04/28 33,300 33,350 33,180 33,340 231
2026/04/27 33,580 33,580 33,020 33,450 242
2026/04/24 33,460 33,730 33,390 33,730 475
2026/04/23 33,370 33,370 33,080 33,290 138
2026/04/22 33,300 33,660 33,300 33,310 368
2026/04/21 33,610 33,620 33,310 33,620 419
2026/04/20 33,070 33,070 33,070 33,070 97
2026/04/17 33,280 33,280 33,010 33,050 103
2026/04/16 32,800 32,950 32,630 32,640 29
2026/04/15 32,880 33,290 32,880 32,880 81
2026/04/14 32,880 33,190 32,860 32,880 176
2026/04/13 32,800 33,130 32,710 33,130 40
2026/04/10 33,100 33,500 33,040 33,500 667
2026/04/09 33,000 33,000 32,900 32,930 1,148
2026/04/08 32,910 32,980 32,850 32,890 4,578
2026/04/07 32,870 32,870 32,430 32,430 432
2026/04/06 32,440 32,530 32,410 32,490 466
2026/04/03 32,600 32,630 32,470 32,470 21
2026/03/27 32,650 32,650 32,360 32,500 132
2026/03/26 32,860 32,860 32,230 32,230 726
2026/03/25 32,340 32,840 32,250 32,290 343
2026/03/24 32,520 32,520 31,790 31,790 43
2026/03/23 32,000 32,100 31,700 31,970 113
2026/03/19 33,000 33,000 32,500 32,680 44
2026/03/18 33,190 33,190 33,020 33,100 64
2026/03/17 32,810 32,810 32,770 32,770 20
2026/03/16 32,920 33,120 32,920 33,120 985
2026/03/13 32,910 32,920 32,740 32,920 140
2026/03/12 32,770 32,950 32,770 32,920 33
2026/03/11 33,380 33,390 33,200 33,200 11
2026/03/10 33,100 33,450 33,100 33,450 11
2026/03/09 33,440 33,440 32,860 33,240 51
2026/03/06 33,510 33,800 33,500 33,800 28
2026/03/05 33,820 33,820 33,810 33,810 60
2026/03/04 34,190 34,190 33,860 33,890 2,099
2026/03/03 34,410 34,410 34,200 34,200 141
2026/03/02 34,200 34,200 33,980 34,190 41
2026/02/27 33,810 34,060 33,800 34,060 33
2026/02/26 34,230 34,230 33,770 34,070 104
2026/02/25 34,070 34,230 33,990 34,230 347
2026/02/24 33,600 33,810 33,600 33,730 194
2026/02/20 33,900 33,900 33,660 33,740 52
2026/02/19 33,670 33,850 33,670 33,840 11
2026/02/18 33,110 33,300 33,110 33,300 190
2026/02/17 33,800 33,800 33,330 33,330 25
2026/02/16 33,730 33,790 33,650 33,790 8
2026/02/13 33,540 33,540 33,230 33,230 81
2026/02/12 33,970 33,970 33,600 33,780 238
2026/02/10 34,220 34,230 33,630 34,000 252
2026/02/09 34,380 34,470 34,230 34,470 773
2026/02/06 33,990 33,990 33,660 33,960 99
2026/02/05 34,030 34,150 33,940 34,000 825
2026/02/04 33,190 33,480 33,190 33,330 77
2026/02/03 32,980 33,190 32,900 32,900 347
2026/02/02 32,810 32,990 32,500 32,500 217
2026/01/30 32,100 32,290 32,020 32,110 369
2026/01/29 32,380 32,380 31,900 31,900 35
2026/01/28 32,400 32,400 32,200 32,200 59
2026/01/27 32,510 32,600 32,440 32,560 158
2026/01/26 32,940 32,940 32,400 32,560 179
2026/01/23 33,310 33,690 33,310 33,640 396
2026/01/22 33,430 33,600 33,350 33,440 1,138
2026/01/21 33,130 33,200 32,950 32,950 38
2026/01/20 33,430 33,430 32,850 33,130 50
2026/01/19 32,830 33,250 32,820 32,870 82
2026/01/16 34,000 34,000 33,390 33,430 484
2026/01/15 33,210 33,600 33,200 33,600 2,344
2026/01/14 33,000 33,100 32,960 32,960 1,642
2026/01/13 32,550 32,820 32,550 32,820 773
2026/01/09 32,110 32,210 32,100 32,200 965
2026/01/08 31,840 31,890 31,620 31,870 70
2026/01/07 31,910 31,950 31,860 31,910 521
2026/01/06 31,730 31,730 31,540 31,650 215
2026/01/05 31,710 31,720 31,530 31,550 176

このページの先頭へ