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
2025/09/03 18,410 18,410 18,410 18,410 1
2025/09/02 18,310 18,410 18,310 18,410 10
2025/08/26 18,200 18,200 18,200 18,200 1
2025/08/25 17,795 18,170 17,795 18,160 1,020
2025/08/22 17,835 18,100 17,835 18,100 2
2025/08/21 17,700 18,100 17,700 18,100 4
2025/08/20 17,745 17,745 17,745 17,745 4
2025/08/13 17,995 17,995 17,635 17,635 107
2025/08/12 17,740 17,765 17,740 17,760 73
2025/08/08 17,935 17,935 17,935 17,935 1
2025/08/06 17,935 17,935 17,535 17,535 2
2025/08/04 17,650 17,650 17,650 17,650 1
2025/07/31 17,800 18,150 17,800 18,150 36
2025/07/30 17,695 18,060 17,695 17,990 11
2025/07/29 18,015 18,015 18,005 18,005 10
2025/07/28 18,170 18,170 17,900 17,900 12
2025/07/24 17,825 17,825 17,440 17,795 25
2025/07/23 17,840 17,840 17,840 17,840 50
2025/07/22 18,330 18,330 17,845 17,845 111
2025/07/18 17,795 17,795 17,500 17,680 55
2025/07/17 17,205 17,310 17,205 17,300 191
2025/07/16 17,690 17,690 17,235 17,665 23
2025/07/15 17,135 17,525 17,135 17,525 120
2025/07/14 17,005 17,025 17,005 17,025 3
2025/07/11 17,000 17,000 17,000 17,000 2
2025/07/07 16,970 17,195 16,965 16,965 4
2025/07/04 17,105 17,350 17,105 17,350 8
2025/07/02 17,110 17,110 17,110 17,110 5
2025/06/30 16,950 16,950 16,810 16,810 42
2025/06/24 16,535 16,535 16,535 16,535 2
2025/06/23 16,480 16,565 16,480 16,565 98
2025/06/20 16,465 16,475 16,465 16,475 3
2025/06/19 16,510 16,510 16,485 16,505 29
2025/06/18 16,730 16,730 16,510 16,510 2
2025/06/17 16,335 16,335 16,335 16,335 4
2025/06/16 16,625 16,625 16,270 16,270 12
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

このページの先頭へ