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 |
---|---|---|---|---|---|
2023/12/29 | 16,430 | 16,450 | 16,430 | 16,450 | 43 |
2023/12/28 | 16,500 | 16,500 | 16,270 | 16,500 | 6 |
2023/12/27 | 16,490 | 16,490 | 16,485 | 16,485 | 27 |
2023/12/25 | 16,500 | 16,500 | 16,120 | 16,490 | 3 |
2023/12/22 | 16,135 | 16,375 | 16,135 | 16,375 | 11 |
2023/12/20 | 16,135 | 16,135 | 16,135 | 16,135 | 1 |
2023/12/15 | 16,165 | 16,185 | 16,165 | 16,185 | 15 |
2023/12/11 | 15,765 | 15,850 | 15,765 | 15,850 | 19 |
2023/12/08 | 15,925 | 15,925 | 15,470 | 15,545 | 85 |
2023/12/07 | 15,785 | 15,785 | 15,785 | 15,785 | 1 |
2023/12/05 | 16,135 | 16,135 | 15,755 | 15,780 | 90 |
2023/12/04 | 16,130 | 16,130 | 15,665 | 15,865 | 24 |
2023/12/01 | 15,865 | 15,865 | 15,865 | 15,865 | 13 |
2023/11/30 | 15,800 | 15,850 | 15,800 | 15,835 | 54 |
2023/11/29 | 15,705 | 15,705 | 15,705 | 15,705 | 104 |
2023/11/27 | 15,840 | 16,100 | 15,840 | 16,000 | 39 |
2023/11/24 | 15,855 | 16,100 | 15,855 | 16,100 | 7 |
2023/11/22 | 15,810 | 15,810 | 15,810 | 15,810 | 2 |
2023/11/21 | 15,690 | 15,690 | 15,690 | 15,690 | 7 |
2023/11/20 | 15,745 | 15,745 | 15,740 | 15,740 | 5 |
2023/11/16 | 15,860 | 15,980 | 15,850 | 15,980 | 73 |
2023/11/15 | 15,400 | 15,400 | 15,345 | 15,345 | 9 |
2023/11/13 | 15,525 | 15,525 | 15,470 | 15,470 | 6 |
2023/11/08 | 15,325 | 15,720 | 15,325 | 15,720 | 32 |
2023/11/06 | 15,025 | 15,255 | 15,025 | 15,255 | 9 |
2023/11/02 | 14,840 | 14,840 | 14,835 | 14,835 | 3 |
2023/11/01 | 14,700 | 14,885 | 14,700 | 14,885 | 107 |
2023/10/31 | 14,500 | 14,685 | 14,500 | 14,685 | 6 |
2023/10/30 | 14,465 | 14,525 | 14,240 | 14,525 | 7 |
2023/10/27 | 14,500 | 14,500 | 14,490 | 14,490 | 8 |
2023/10/26 | 14,470 | 14,585 | 14,470 | 14,580 | 3 |
2023/10/25 | 14,720 | 14,765 | 14,720 | 14,760 | 16 |
2023/10/24 | 14,545 | 14,545 | 14,420 | 14,420 | 18 |
2023/10/23 | 14,705 | 14,705 | 14,525 | 14,525 | 27 |
2023/10/20 | 14,700 | 14,860 | 14,700 | 14,860 | 30 |
2023/10/19 | 15,100 | 15,100 | 15,000 | 15,095 | 4 |
2023/10/18 | 15,205 | 15,205 | 15,205 | 15,205 | 7 |
2023/10/16 | 15,400 | 15,415 | 15,400 | 15,415 | 5 |
2023/10/13 | 15,650 | 15,650 | 15,645 | 15,645 | 9 |
2023/10/12 | 15,100 | 15,470 | 15,100 | 15,145 | 7 |
2023/10/11 | 15,260 | 15,415 | 15,260 | 15,415 | 7 |
2023/10/10 | 14,675 | 15,175 | 14,675 | 14,850 | 141 |
2023/10/06 | 15,345 | 15,350 | 15,320 | 15,320 | 7 |
2023/10/05 | 15,260 | 15,260 | 15,200 | 15,200 | 5 |
2023/10/04 | 15,515 | 15,515 | 15,300 | 15,480 | 6 |
2023/10/03 | 15,525 | 15,525 | 15,525 | 15,525 | 5 |
2023/10/02 | 15,650 | 15,650 | 15,650 | 15,650 | 3 |
2023/09/29 | 15,650 | 15,650 | 15,650 | 15,650 | 1 |
2023/09/28 | 15,500 | 15,740 | 15,500 | 15,700 | 15 |
2023/09/27 | 15,850 | 15,850 | 15,825 | 15,825 | 39 |
2023/09/22 | 15,930 | 15,975 | 15,930 | 15,930 | 5 |
2023/09/21 | 16,130 | 16,130 | 16,125 | 16,125 | 4 |
2023/09/20 | 15,850 | 15,850 | 15,850 | 15,850 | 3 |
2023/09/19 | 15,800 | 16,110 | 15,800 | 16,110 | 2 |
2023/09/15 | 16,030 | 16,030 | 16,030 | 16,030 | 1 |
2023/09/14 | 15,860 | 15,860 | 15,860 | 15,860 | 6 |
2023/09/13 | 15,860 | 15,860 | 15,860 | 15,860 | 1 |
2023/09/12 | 15,955 | 15,955 | 15,955 | 15,955 | 23 |
2023/09/11 | 16,115 | 16,115 | 16,060 | 16,060 | 7 |
2023/09/08 | 16,095 | 16,095 | 16,095 | 16,095 | 6 |
2023/09/07 | 16,000 | 16,230 | 16,000 | 16,230 | 4 |
2023/09/06 | 16,235 | 16,235 | 16,235 | 16,235 | 1 |
2023/09/04 | 16,255 | 16,255 | 16,130 | 16,180 | 24 |
2023/09/01 | 15,810 | 16,135 | 15,810 | 16,130 | 3 |
2023/08/31 | 16,250 | 16,250 | 16,250 | 16,250 | 1 |
2023/08/30 | 15,820 | 16,080 | 15,820 | 16,080 | 4 |
2023/08/29 | 16,075 | 16,075 | 16,075 | 16,075 | 1 |
2023/08/24 | 15,830 | 15,830 | 15,830 | 15,830 | 16 |
2023/08/23 | 15,775 | 15,775 | 15,600 | 15,600 | 2 |
2023/08/22 | 15,830 | 15,830 | 15,810 | 15,810 | 5 |
2023/08/21 | 15,610 | 15,830 | 15,610 | 15,830 | 76 |
2023/08/18 | 15,795 | 15,795 | 15,795 | 15,795 | 1 |
2023/08/15 | 16,080 | 16,080 | 16,080 | 16,080 | 5 |
2023/08/14 | 15,900 | 15,900 | 15,900 | 15,900 | 2 |
2023/08/08 | 16,145 | 16,145 | 16,145 | 16,145 | 6 |
2023/08/07 | 16,155 | 16,155 | 16,155 | 16,155 | 5 |
2023/08/04 | 15,915 | 16,190 | 15,915 | 16,190 | 7 |
2023/08/03 | 16,395 | 16,395 | 16,395 | 16,395 | 6 |
2023/08/02 | 16,245 | 16,295 | 16,245 | 16,295 | 3 |
2023/08/01 | 16,295 | 16,295 | 16,295 | 16,295 | 1 |
2023/07/31 | 16,300 | 16,300 | 16,295 | 16,295 | 65 |
2023/07/28 | 16,250 | 16,300 | 16,210 | 16,300 | 70 |
2023/07/27 | 16,255 | 16,255 | 16,255 | 16,255 | 1 |
2023/07/26 | 16,200 | 16,250 | 16,200 | 16,250 | 45 |
2023/07/24 | 15,945 | 16,110 | 15,945 | 16,110 | 6 |
2023/07/21 | 16,200 | 16,200 | 16,010 | 16,050 | 4 |
2023/07/20 | 16,090 | 16,090 | 16,090 | 16,090 | 1 |
2023/07/19 | 15,935 | 16,195 | 15,935 | 16,195 | 2 |
2023/07/18 | 16,245 | 16,245 | 16,245 | 16,245 | 2 |
2023/07/14 | 15,790 | 15,790 | 15,790 | 15,790 | 3 |
2023/07/11 | 15,695 | 15,695 | 15,645 | 15,645 | 2 |
2023/07/10 | 15,915 | 15,915 | 15,670 | 15,770 | 16 |
2023/07/07 | 16,085 | 16,085 | 16,035 | 16,035 | 3 |
2023/07/06 | 15,830 | 16,200 | 15,830 | 16,190 | 5 |
2023/07/05 | 16,060 | 16,200 | 16,060 | 16,195 | 7 |
2023/07/04 | 16,100 | 16,195 | 16,100 | 16,195 | 52 |
2023/07/03 | 15,890 | 15,890 | 15,890 | 15,890 | 1 |
2023/06/29 | 16,195 | 16,195 | 15,850 | 15,850 | 6 |
2023/06/27 | 15,815 | 15,815 | 15,775 | 15,775 | 17 |
2023/06/26 | 16,075 | 16,075 | 16,075 | 16,075 | 2 |
2023/06/23 | 16,000 | 16,120 | 16,000 | 16,120 | 3 |
2023/06/22 | 16,100 | 16,175 | 16,100 | 16,175 | 4 |
2023/06/19 | 16,110 | 16,200 | 16,100 | 16,100 | 33 |
2023/06/16 | 15,730 | 15,900 | 15,730 | 15,900 | 4 |
2023/06/15 | 15,490 | 15,560 | 15,485 | 15,560 | 11 |
2023/06/13 | 15,285 | 15,285 | 15,285 | 15,285 | 17 |
2023/06/12 | 15,550 | 15,550 | 15,530 | 15,530 | 3 |
2023/06/09 | 15,550 | 15,550 | 15,550 | 15,550 | 6 |
2023/06/08 | 15,690 | 15,690 | 15,410 | 15,680 | 3 |
2023/06/07 | 15,610 | 15,610 | 15,610 | 15,610 | 3 |
2023/06/05 | 15,490 | 15,490 | 15,490 | 15,490 | 1 |
2023/06/02 | 15,405 | 15,710 | 15,405 | 15,410 | 19 |
2023/06/01 | 15,600 | 15,600 | 15,600 | 15,600 | 1 |
2023/05/31 | 15,505 | 15,670 | 15,505 | 15,670 | 3 |
2023/05/30 | 15,810 | 15,810 | 15,810 | 15,810 | 1 |
2023/05/29 | 15,520 | 15,820 | 15,520 | 15,820 | 4 |
2023/05/26 | 15,700 | 15,700 | 15,660 | 15,660 | 3 |
2023/05/25 | 15,835 | 15,835 | 15,835 | 15,835 | 3 |
2023/05/24 | 15,820 | 15,825 | 15,815 | 15,815 | 4 |
2023/05/23 | 15,510 | 15,795 | 15,505 | 15,505 | 4 |
2023/05/22 | 15,690 | 15,690 | 15,690 | 15,690 | 1 |
2023/05/16 | 16,035 | 16,035 | 15,605 | 15,890 | 5 |
2023/05/15 | 16,065 | 16,065 | 16,065 | 16,065 | 1 |
2023/05/12 | 15,870 | 15,870 | 15,840 | 15,840 | 29 |
2023/05/11 | 15,430 | 15,430 | 15,430 | 15,430 | 1 |
2023/05/09 | 15,825 | 15,825 | 15,825 | 15,825 | 6 |
2023/05/08 | 15,650 | 15,650 | 15,650 | 15,650 | 1 |
2023/05/01 | 15,670 | 15,950 | 15,670 | 15,950 | 35 |
2023/04/27 | 15,445 | 15,845 | 15,445 | 15,845 | 3 |
2023/04/26 | 15,800 | 15,845 | 15,800 | 15,845 | 6 |
2023/04/25 | 15,800 | 15,800 | 15,800 | 15,800 | 1 |
2023/04/21 | 15,805 | 15,805 | 15,800 | 15,800 | 2 |
2023/04/19 | 15,995 | 15,995 | 15,995 | 15,995 | 2 |
2023/04/17 | 16,010 | 16,010 | 16,005 | 16,005 | 11 |
2023/04/14 | 15,850 | 15,850 | 15,850 | 15,850 | 1 |
2023/04/13 | 15,835 | 15,835 | 15,835 | 15,835 | 7 |
2023/04/12 | 15,840 | 15,840 | 15,840 | 15,840 | 4 |
2023/04/11 | 15,845 | 15,845 | 15,845 | 15,845 | 3 |
2023/04/10 | 15,570 | 15,730 | 15,570 | 15,730 | 3 |
2023/04/04 | 15,800 | 15,815 | 15,750 | 15,815 | 106 |
2023/04/03 | 15,115 | 15,330 | 15,115 | 15,330 | 50 |
2023/03/31 | 15,200 | 15,200 | 15,200 | 15,200 | 6 |
2023/03/30 | 15,150 | 15,150 | 15,100 | 15,100 | 11 |
2023/03/28 | 15,000 | 15,195 | 14,945 | 14,945 | 7 |
2023/03/27 | 14,915 | 14,915 | 14,915 | 14,915 | 1 |
2023/03/22 | 14,910 | 14,910 | 14,890 | 14,900 | 1,118 |
2023/03/17 | 15,335 | 15,335 | 15,335 | 15,335 | 6 |
2023/03/15 | 15,260 | 15,330 | 15,135 | 15,135 | 21 |
2023/03/14 | 14,670 | 14,830 | 14,670 | 14,820 | 17 |
2023/03/13 | 14,945 | 15,040 | 14,930 | 15,040 | 10 |
2023/03/10 | 15,215 | 15,215 | 14,985 | 14,995 | 14 |
2023/03/09 | 15,420 | 15,420 | 15,300 | 15,300 | 4 |
2023/03/07 | 15,540 | 15,540 | 15,450 | 15,500 | 12 |
2023/03/06 | 15,620 | 15,620 | 15,555 | 15,555 | 2 |
2023/03/03 | 15,620 | 15,620 | 15,620 | 15,620 | 1 |
2023/03/02 | 15,620 | 15,620 | 15,620 | 15,620 | 1 |
2023/03/01 | 15,610 | 15,620 | 15,610 | 15,620 | 12 |
2023/02/27 | 15,610 | 15,610 | 15,610 | 15,610 | 1 |
2023/02/24 | 15,295 | 15,600 | 15,185 | 15,185 | 35 |
2023/02/22 | 15,605 | 15,605 | 15,605 | 15,605 | 1 |
2023/02/21 | 15,600 | 15,600 | 15,600 | 15,600 | 13 |
2023/02/20 | 15,600 | 15,600 | 15,595 | 15,595 | 2 |
2023/02/17 | 15,445 | 15,445 | 15,435 | 15,435 | 19 |
2023/02/16 | 15,455 | 15,470 | 15,455 | 15,470 | 8 |
2023/02/15 | 15,305 | 15,600 | 15,305 | 15,600 | 11 |
2023/02/14 | 15,460 | 15,460 | 15,300 | 15,300 | 15 |
2023/02/13 | 15,210 | 15,755 | 15,210 | 15,565 | 23 |
2023/02/09 | 15,765 | 15,765 | 15,765 | 15,765 | 1 |
2023/02/07 | 15,970 | 15,970 | 15,970 | 15,970 | 1 |
2023/02/06 | 15,990 | 16,315 | 15,990 | 16,315 | 49 |
2023/02/03 | 15,695 | 15,700 | 15,605 | 15,605 | 15 |
2023/02/01 | 15,785 | 15,785 | 15,785 | 15,785 | 1 |
2023/01/31 | 15,620 | 15,975 | 15,620 | 15,785 | 12 |
2023/01/30 | 16,150 | 16,150 | 15,620 | 15,620 | 29 |
2023/01/27 | 15,415 | 15,555 | 15,415 | 15,450 | 15 |
2023/01/26 | 15,190 | 15,215 | 15,190 | 15,215 | 2 |
2023/01/25 | 15,095 | 15,095 | 15,095 | 15,095 | 2 |
2023/01/24 | 15,020 | 15,085 | 15,020 | 15,085 | 4 |
2023/01/19 | 14,615 | 14,860 | 14,615 | 14,860 | 16 |
2023/01/18 | 14,870 | 14,915 | 14,850 | 14,850 | 11 |
2023/01/17 | 14,555 | 14,570 | 14,555 | 14,570 | 5 |
2023/01/16 | 14,500 | 14,800 | 14,500 | 14,650 | 7 |
2023/01/13 | 14,805 | 14,805 | 14,710 | 14,710 | 69 |
2023/01/12 | 14,615 | 14,915 | 14,615 | 14,910 | 12 |
2023/01/11 | 14,915 | 14,915 | 14,915 | 14,915 | 10 |
2023/01/06 | 14,800 | 15,085 | 14,800 | 15,085 | 79 |
2023/01/05 | 14,515 | 14,555 | 14,515 | 14,555 | 4 |
2023/01/04 | 14,805 | 14,805 | 14,440 | 14,440 | 3 |