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&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

このページの先頭へ