NEXT NOTES S&P シンガポール リート(NR)ETN(2045)の株価時系列情報
NEXT NOTES S&P シンガポール リート(NR)ETN(2045)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 | 16,210 | 16,210 | 16,210 | 16,210 | 48 |
| 2025/06/12 | 16,195 | 16,195 | 16,195 | 16,195 | 30 |
| 2025/06/11 | 16,180 | 16,180 | 16,180 | 16,180 | 5 |
| 2025/05/29 | 15,910 | 16,210 | 15,910 | 16,210 | 15 |
| 2025/05/26 | 15,900 | 15,900 | 15,900 | 15,900 | 1 |
| 2025/05/22 | 15,900 | 15,900 | 15,900 | 15,900 | 1 |
| 2025/05/15 | 16,030 | 16,030 | 15,970 | 15,970 | 31 |
| 2025/05/12 | 15,905 | 16,430 | 15,905 | 16,430 | 29 |
| 2025/05/09 | 16,370 | 16,370 | 16,325 | 16,325 | 3 |
| 2025/05/08 | 16,115 | 16,115 | 16,115 | 16,115 | 2 |
| 2025/05/02 | 16,065 | 16,065 | 16,065 | 16,065 | 26 |
| 2025/04/25 | 15,765 | 16,005 | 15,765 | 16,005 | 3 |
| 2025/04/24 | 15,805 | 15,950 | 15,805 | 15,950 | 11 |
| 2025/04/23 | 15,585 | 15,800 | 15,490 | 15,800 | 46 |
| 2025/04/22 | 15,175 | 15,675 | 15,175 | 15,675 | 4 |
| 2025/04/21 | 15,205 | 15,605 | 15,205 | 15,360 | 297 |
| 2025/04/18 | 15,440 | 15,440 | 15,440 | 15,440 | 3 |
| 2025/04/17 | 15,375 | 15,375 | 15,375 | 15,375 | 3 |
| 2025/04/15 | 15,195 | 15,195 | 15,195 | 15,195 | 2 |
| 2025/04/14 | 15,630 | 15,630 | 15,045 | 15,070 | 15 |
| 2025/04/11 | 14,815 | 14,835 | 14,815 | 14,835 | 4 |
| 2025/04/10 | 14,830 | 14,830 | 14,805 | 14,805 | 49 |
| 2025/04/09 | 15,200 | 15,200 | 15,200 | 15,200 | 1 |
| 2025/04/08 | 15,605 | 15,605 | 15,600 | 15,600 | 2 |
| 2025/04/07 | 16,020 | 16,075 | 16,020 | 16,050 | 45 |
| 2025/04/03 | 16,500 | 16,500 | 16,470 | 16,475 | 21 |
| 2025/04/02 | 16,375 | 16,775 | 16,375 | 16,700 | 3 |
| 2025/04/01 | 16,725 | 16,725 | 16,725 | 16,725 | 1 |
| 2025/03/28 | 16,580 | 16,620 | 16,580 | 16,590 | 18 |
| 2025/03/25 | 16,590 | 16,605 | 16,590 | 16,605 | 22 |
| 2025/03/24 | 16,290 | 16,480 | 16,290 | 16,435 | 100 |
| 2025/03/21 | 16,120 | 16,500 | 16,120 | 16,500 | 21 |
| 2025/03/19 | 16,490 | 16,490 | 16,490 | 16,490 | 1 |
| 2025/03/18 | 16,420 | 16,485 | 16,420 | 16,485 | 25 |
| 2025/03/17 | 16,150 | 16,385 | 16,150 | 16,385 | 10 |
| 2025/03/14 | 16,310 | 16,310 | 16,310 | 16,310 | 1 |
| 2025/03/13 | 16,060 | 16,060 | 16,060 | 16,060 | 9 |
| 2025/03/12 | 15,895 | 16,020 | 15,895 | 16,020 | 2 |
| 2025/03/11 | 15,850 | 15,850 | 15,815 | 15,815 | 9 |
| 2025/03/10 | 15,905 | 15,905 | 15,580 | 15,875 | 3 |
| 2025/03/06 | 15,785 | 16,080 | 15,785 | 16,080 | 7 |
| 2025/03/04 | 15,600 | 15,885 | 15,600 | 15,855 | 3 |
| 2025/03/03 | 16,145 | 16,145 | 15,605 | 15,915 | 7 |
| 2025/02/28 | 15,860 | 15,860 | 15,860 | 15,860 | 14 |
| 2025/02/21 | 16,005 | 16,215 | 15,810 | 15,810 | 25 |
| 2025/02/20 | 16,285 | 16,285 | 16,285 | 16,285 | 1 |
| 2025/02/19 | 16,355 | 16,355 | 16,355 | 16,355 | 1 |
| 2025/02/17 | 16,590 | 16,590 | 16,350 | 16,350 | 21 |
| 2025/02/14 | 16,430 | 16,430 | 16,430 | 16,430 | 1 |
| 2025/02/13 | 16,525 | 16,525 | 16,525 | 16,525 | 2 |
| 2025/02/12 | 16,075 | 16,430 | 16,075 | 16,375 | 14 |
| 2025/02/10 | 16,275 | 16,275 | 16,260 | 16,260 | 2 |
| 2025/02/07 | 15,945 | 16,265 | 15,945 | 16,265 | 6 |
| 2025/02/06 | 15,985 | 16,270 | 15,985 | 16,270 | 6 |
| 2025/02/05 | 16,245 | 16,245 | 16,245 | 16,245 | 1 |
| 2025/02/03 | 15,910 | 16,540 | 15,910 | 16,245 | 7 |
| 2025/01/31 | 16,310 | 16,310 | 16,310 | 16,310 | 2 |
| 2025/01/30 | 16,720 | 16,720 | 16,365 | 16,365 | 5 |
| 2025/01/29 | 16,380 | 16,380 | 16,380 | 16,380 | 1 |
| 2025/01/23 | 16,435 | 16,470 | 16,435 | 16,470 | 7 |
| 2025/01/21 | 16,490 | 16,490 | 16,490 | 16,490 | 17 |
| 2025/01/20 | 16,385 | 16,385 | 16,385 | 16,385 | 1 |
| 2025/01/16 | 16,435 | 16,435 | 16,380 | 16,380 | 65 |
| 2025/01/15 | 16,495 | 16,495 | 16,495 | 16,495 | 1 |
| 2025/01/14 | 16,495 | 16,495 | 16,495 | 16,495 | 1 |
| 2025/01/08 | 17,185 | 17,185 | 17,185 | 17,185 | 10 |
| 2025/01/07 | 17,235 | 17,235 | 17,180 | 17,180 | 51 |
| 2025/01/06 | 17,015 | 17,015 | 17,015 | 17,015 | 1 |
| 2024/12/30 | 16,520 | 16,520 | 16,515 | 16,520 | 7 |
| 2024/12/26 | 16,450 | 16,450 | 16,450 | 16,450 | 2 |
| 2024/12/25 | 16,405 | 16,405 | 16,405 | 16,405 | 15 |
| 2024/12/24 | 16,310 | 16,325 | 16,310 | 16,320 | 45 |
| 2024/12/23 | 16,715 | 16,715 | 16,310 | 16,310 | 34 |
| 2024/12/19 | 16,235 | 16,235 | 16,115 | 16,115 | 67 |
| 2024/12/17 | 16,155 | 16,155 | 16,155 | 16,155 | 3 |
| 2024/12/12 | 16,000 | 16,000 | 16,000 | 16,000 | 9 |
| 2024/12/11 | 16,430 | 16,430 | 16,130 | 16,130 | 4 |
| 2024/12/05 | 16,125 | 16,125 | 16,125 | 16,125 | 2 |
| 2024/12/04 | 16,430 | 16,430 | 16,430 | 16,430 | 26 |
| 2024/12/03 | 16,440 | 16,440 | 16,440 | 16,440 | 3 |
| 2024/11/29 | 16,330 | 16,330 | 16,255 | 16,255 | 2 |
| 2024/11/25 | 16,595 | 16,595 | 16,595 | 16,595 | 1 |
| 2024/11/22 | 16,260 | 16,640 | 16,260 | 16,395 | 3 |
| 2024/11/18 | 17,120 | 17,120 | 16,660 | 16,660 | 34 |
| 2024/11/15 | 17,090 | 17,155 | 17,090 | 17,155 | 21 |
| 2024/11/13 | 17,045 | 17,085 | 17,045 | 17,085 | 13 |
| 2024/11/12 | 16,995 | 16,995 | 16,665 | 16,950 | 53 |
| 2024/11/11 | 16,650 | 16,995 | 16,650 | 16,995 | 88 |
| 2024/11/08 | 16,885 | 16,885 | 16,550 | 16,550 | 249 |
| 2024/11/07 | 17,405 | 17,405 | 17,085 | 17,085 | 7 |
| 2024/11/06 | 17,240 | 17,240 | 17,240 | 17,240 | 2 |
| 2024/11/05 | 17,550 | 17,550 | 17,310 | 17,310 | 15 |
| 2024/11/01 | 17,195 | 17,195 | 17,195 | 17,195 | 287 |
| 2024/10/31 | 17,395 | 17,395 | 17,395 | 17,395 | 1 |
| 2024/10/28 | 17,420 | 17,515 | 17,420 | 17,515 | 10 |
| 2024/10/25 | 17,525 | 17,580 | 17,510 | 17,535 | 35 |
| 2024/10/24 | 18,015 | 18,015 | 18,015 | 18,015 | 1 |
| 2024/10/23 | 18,075 | 18,075 | 18,075 | 18,075 | 20 |
| 2024/10/22 | 18,045 | 18,045 | 18,045 | 18,045 | 28 |
| 2024/10/21 | 17,995 | 17,995 | 17,995 | 17,995 | 2 |
| 2024/10/18 | 18,000 | 18,000 | 17,620 | 17,695 | 41 |
| 2024/10/17 | 17,690 | 17,690 | 17,690 | 17,690 | 7 |
| 2024/10/16 | 17,925 | 17,925 | 17,575 | 17,580 | 33 |
| 2024/10/10 | 18,000 | 18,020 | 17,770 | 17,955 | 37 |
| 2024/10/09 | 17,995 | 17,995 | 17,765 | 17,995 | 5 |
| 2024/10/08 | 18,270 | 18,270 | 17,995 | 17,995 | 9 |
| 2024/10/07 | 18,030 | 18,375 | 18,030 | 18,375 | 18 |
| 2024/10/04 | 17,995 | 18,030 | 17,985 | 17,985 | 6 |
| 2024/10/03 | 18,030 | 18,435 | 18,030 | 18,435 | 16 |
| 2024/10/02 | 18,065 | 18,105 | 18,065 | 18,065 | 31 |
| 2024/10/01 | 17,665 | 18,045 | 17,665 | 18,045 | 7 |
| 2024/09/26 | 17,545 | 17,545 | 17,545 | 17,545 | 5 |
| 2024/09/25 | 17,500 | 17,500 | 17,500 | 17,500 | 10 |
| 2024/09/24 | 17,720 | 17,735 | 17,570 | 17,735 | 4 |
| 2024/09/20 | 17,735 | 18,105 | 17,735 | 17,950 | 11 |
| 2024/09/19 | 17,390 | 17,650 | 17,390 | 17,650 | 7 |
| 2024/09/17 | 17,200 | 17,275 | 17,150 | 17,275 | 12 |
| 2024/09/13 | 17,100 | 17,145 | 17,100 | 17,145 | 10 |
| 2024/09/11 | 17,000 | 17,100 | 17,000 | 17,000 | 14 |
| 2024/09/10 | 16,990 | 16,990 | 16,990 | 16,990 | 1 |
| 2024/09/05 | 16,505 | 16,505 | 16,505 | 16,505 | 1 |
| 2024/09/03 | 17,205 | 17,205 | 17,175 | 17,175 | 11 |
| 2024/08/29 | 16,910 | 16,910 | 16,910 | 16,910 | 11 |
| 2024/08/28 | 16,995 | 16,995 | 16,995 | 16,995 | 1 |
| 2024/08/27 | 16,835 | 16,905 | 16,835 | 16,905 | 68 |
| 2024/08/26 | 16,790 | 16,790 | 16,700 | 16,700 | 4 |
| 2024/08/23 | 16,645 | 16,800 | 16,645 | 16,795 | 38 |
| 2024/08/22 | 16,455 | 16,455 | 16,455 | 16,455 | 4 |
| 2024/08/15 | 16,075 | 16,075 | 16,075 | 16,075 | 1 |
| 2024/08/09 | 16,200 | 16,200 | 16,200 | 16,200 | 3 |
| 2024/08/08 | 15,810 | 15,810 | 15,810 | 15,810 | 5 |
| 2024/08/07 | 15,805 | 15,805 | 15,805 | 15,805 | 2 |
| 2024/08/06 | 15,800 | 15,935 | 15,585 | 15,935 | 16 |
| 2024/08/05 | 15,810 | 16,020 | 15,810 | 15,810 | 13 |
| 2024/08/02 | 16,145 | 16,590 | 16,140 | 16,360 | 36 |
| 2024/07/31 | 16,350 | 16,640 | 16,350 | 16,640 | 2 |
| 2024/07/30 | 16,400 | 16,550 | 16,395 | 16,550 | 118 |
| 2024/07/29 | 16,390 | 16,390 | 16,390 | 16,390 | 6 |
| 2024/07/25 | 16,500 | 16,500 | 16,300 | 16,300 | 12 |
| 2024/07/23 | 16,680 | 16,680 | 16,680 | 16,680 | 1 |
| 2024/07/22 | 16,800 | 16,800 | 16,800 | 16,800 | 2 |
| 2024/07/18 | 16,830 | 16,830 | 16,830 | 16,830 | 1 |
| 2024/07/17 | 17,055 | 17,055 | 17,055 | 17,055 | 46 |
| 2024/07/16 | 16,680 | 17,055 | 16,680 | 17,055 | 18 |
| 2024/07/12 | 16,500 | 16,665 | 16,500 | 16,665 | 12 |
| 2024/07/09 | 16,455 | 16,455 | 16,455 | 16,455 | 9 |
| 2024/07/03 | 16,600 | 16,600 | 16,200 | 16,295 | 11 |
| 2024/07/02 | 16,230 | 16,230 | 16,230 | 16,230 | 1 |
| 2024/06/26 | 16,230 | 16,230 | 16,230 | 16,230 | 10 |
| 2024/06/24 | 16,020 | 16,040 | 16,020 | 16,040 | 35 |
| 2024/06/20 | 16,230 | 16,230 | 16,230 | 16,230 | 31 |
| 2024/06/13 | 16,225 | 16,225 | 16,225 | 16,225 | 17 |
| 2024/06/10 | 16,390 | 16,390 | 16,240 | 16,240 | 5 |
| 2024/06/07 | 16,210 | 16,210 | 16,210 | 16,210 | 2 |
| 2024/06/04 | 16,195 | 16,195 | 16,195 | 16,195 | 6 |
| 2024/05/31 | 16,100 | 16,100 | 16,100 | 16,100 | 1 |
| 2024/05/29 | 16,215 | 16,215 | 16,215 | 16,215 | 5 |
| 2024/05/28 | 16,325 | 16,325 | 16,230 | 16,235 | 11 |
| 2024/05/27 | 16,325 | 16,325 | 16,325 | 16,325 | 1 |
| 2024/05/24 | 16,235 | 16,330 | 16,235 | 16,325 | 18 |
| 2024/05/23 | 16,200 | 16,295 | 16,195 | 16,295 | 14 |
| 2024/05/21 | 16,325 | 16,445 | 16,325 | 16,445 | 5 |
| 2024/05/20 | 16,285 | 16,390 | 16,285 | 16,390 | 6 |
| 2024/05/17 | 16,260 | 16,350 | 16,260 | 16,300 | 60 |
| 2024/05/16 | 15,910 | 16,155 | 15,910 | 16,155 | 16 |
| 2024/05/15 | 16,120 | 16,160 | 16,120 | 16,160 | 18 |
| 2024/05/14 | 16,095 | 16,095 | 16,080 | 16,080 | 30 |
| 2024/05/10 | 16,200 | 16,200 | 16,095 | 16,095 | 23 |
| 2024/05/09 | 16,000 | 16,190 | 16,000 | 16,185 | 14 |
| 2024/05/08 | 15,990 | 15,990 | 15,990 | 15,990 | 5 |
| 2024/05/07 | 16,195 | 16,195 | 15,840 | 15,840 | 6 |
| 2024/05/02 | 16,070 | 16,070 | 15,895 | 15,895 | 3 |
| 2024/05/01 | 16,070 | 16,070 | 16,070 | 16,070 | 1 |
| 2024/04/26 | 15,900 | 16,000 | 15,880 | 16,000 | 100 |
| 2024/04/25 | 15,840 | 15,840 | 15,840 | 15,840 | 5 |
| 2024/04/24 | 15,605 | 15,895 | 15,605 | 15,800 | 90 |
| 2024/04/22 | 15,595 | 15,615 | 15,515 | 15,515 | 5 |
| 2024/04/19 | 15,600 | 15,675 | 15,600 | 15,675 | 3 |
| 2024/04/18 | 15,700 | 15,785 | 15,700 | 15,785 | 2 |
| 2024/04/17 | 16,065 | 16,065 | 16,065 | 16,065 | 1 |
| 2024/04/15 | 16,450 | 16,450 | 16,340 | 16,340 | 20 |
| 2024/04/12 | 16,470 | 16,470 | 16,470 | 16,470 | 5 |
| 2024/04/11 | 16,325 | 16,355 | 16,325 | 16,355 | 20 |
| 2024/04/10 | 16,330 | 16,400 | 16,315 | 16,315 | 7 |
| 2024/04/09 | 16,225 | 16,225 | 16,225 | 16,225 | 5 |
| 2024/04/08 | 16,185 | 16,185 | 16,185 | 16,185 | 4 |
| 2024/04/05 | 16,085 | 16,085 | 16,085 | 16,085 | 35 |
| 2024/04/04 | 16,035 | 16,235 | 16,035 | 16,235 | 38 |
| 2024/04/03 | 16,085 | 16,385 | 16,085 | 16,385 | 13 |
| 2024/04/02 | 16,170 | 16,170 | 16,170 | 16,170 | 5 |
| 2024/04/01 | 16,385 | 16,385 | 16,185 | 16,190 | 80 |
| 2024/03/28 | 16,050 | 16,050 | 16,050 | 16,050 | 3 |
| 2024/03/27 | 16,175 | 16,175 | 16,175 | 16,175 | 6 |
| 2024/03/26 | 15,945 | 16,220 | 15,945 | 16,220 | 29 |
| 2024/03/25 | 16,225 | 16,225 | 15,875 | 16,175 | 58 |
| 2024/03/21 | 15,965 | 15,965 | 15,670 | 15,670 | 14 |
| 2024/03/19 | 15,450 | 15,810 | 15,450 | 15,810 | 16 |
| 2024/03/18 | 16,110 | 16,110 | 15,585 | 15,605 | 14 |
| 2024/03/11 | 15,985 | 15,985 | 15,980 | 15,980 | 2 |
| 2024/03/08 | 15,555 | 15,950 | 15,555 | 15,590 | 8 |