NEXT NOTES インドNifty･ダブル・ブル ETN(2046)の株価時系列情報
NEXT NOTES インドNifty･ダブル・ブル ETN(2046)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 34,670 | 35,520 | 34,230 | 35,510 | 4,401 |
| 2024/07/25 | 33,570 | 33,970 | 33,140 | 33,970 | 12,107 |
| 2024/07/24 | 35,250 | 35,660 | 34,500 | 34,630 | 8,380 |
| 2024/07/23 | 36,150 | 36,170 | 35,710 | 35,950 | 3,207 |
| 2024/07/22 | 36,160 | 36,160 | 35,500 | 35,650 | 5,080 |
| 2024/07/19 | 35,950 | 37,210 | 35,930 | 36,330 | 4,492 |
| 2024/07/18 | 36,000 | 36,580 | 35,170 | 36,000 | 9,415 |
| 2024/07/17 | 37,500 | 37,500 | 36,900 | 36,940 | 4,219 |
| 2024/07/16 | 37,210 | 37,550 | 37,080 | 37,360 | 5,060 |
| 2024/07/12 | 37,000 | 37,200 | 36,860 | 37,200 | 5,405 |
| 2024/07/11 | 37,930 | 37,930 | 37,300 | 37,490 | 6,189 |
| 2024/07/10 | 38,190 | 38,190 | 37,000 | 37,710 | 9,509 |
| 2024/07/09 | 37,810 | 37,970 | 37,560 | 37,950 | 5,955 |
| 2024/07/08 | 37,840 | 38,330 | 37,480 | 37,800 | 12,939 |
| 2024/07/05 | 38,060 | 38,080 | 37,110 | 37,500 | 13,115 |
| 2024/07/04 | 38,090 | 38,500 | 37,980 | 38,130 | 15,462 |
| 2024/07/03 | 37,110 | 39,410 | 37,000 | 37,580 | 21,939 |
| 2024/07/02 | 36,460 | 36,830 | 36,320 | 36,830 | 8,324 |
| 2024/07/01 | 36,140 | 36,330 | 35,500 | 36,100 | 10,528 |
| 2024/06/28 | 34,990 | 35,690 | 34,960 | 35,440 | 8,415 |
| 2024/06/27 | 34,420 | 34,730 | 34,060 | 34,730 | 5,790 |
| 2024/06/26 | 33,590 | 33,900 | 33,440 | 33,900 | 7,185 |
| 2024/06/25 | 33,210 | 33,300 | 33,130 | 33,300 | 4,869 |
| 2024/06/24 | 33,050 | 33,210 | 32,940 | 33,200 | 4,650 |
| 2024/06/21 | 33,200 | 33,230 | 33,010 | 33,210 | 4,054 |
| 2024/06/20 | 33,090 | 33,190 | 32,850 | 33,190 | 2,702 |
| 2024/06/19 | 33,010 | 33,200 | 32,620 | 32,820 | 7,451 |
| 2024/06/18 | 32,800 | 32,930 | 32,630 | 32,910 | 4,170 |
| 2024/06/17 | 32,680 | 32,700 | 32,490 | 32,680 | 6,462 |
| 2024/06/14 | 32,450 | 32,500 | 32,380 | 32,480 | 2,082 |
| 2024/06/13 | 32,490 | 32,500 | 32,330 | 32,430 | 3,497 |
| 2024/06/12 | 32,150 | 32,350 | 31,870 | 32,350 | 3,945 |
| 2024/06/11 | 32,160 | 32,170 | 31,870 | 32,150 | 2,867 |
| 2024/06/10 | 31,810 | 32,150 | 31,670 | 32,070 | 6,003 |
| 2024/06/07 | 31,500 | 31,500 | 31,120 | 31,390 | 4,087 |
| 2024/06/06 | 31,310 | 31,540 | 31,130 | 31,470 | 4,664 |
| 2024/06/05 | 30,600 | 31,220 | 29,280 | 30,610 | 25,270 |
| 2024/06/04 | 32,990 | 33,140 | 29,275 | 30,600 | 39,696 |
| 2024/06/03 | 31,520 | 32,890 | 31,520 | 32,650 | 8,180 |
| 2024/05/31 | 30,800 | 31,290 | 30,710 | 31,240 | 3,576 |
| 2024/05/30 | 30,780 | 30,930 | 30,520 | 30,860 | 4,930 |
| 2024/05/29 | 31,710 | 31,940 | 31,160 | 31,160 | 3,786 |
| 2024/05/28 | 31,710 | 31,980 | 31,680 | 31,940 | 3,852 |
| 2024/05/27 | 31,200 | 31,680 | 31,140 | 31,640 | 14,459 |
| 2024/05/24 | 30,980 | 31,200 | 30,890 | 30,930 | 13,943 |
| 2024/05/23 | 30,550 | 30,880 | 30,500 | 30,880 | 3,991 |
| 2024/05/22 | 30,350 | 30,540 | 30,350 | 30,480 | 2,181 |
| 2024/05/21 | 30,470 | 30,590 | 30,300 | 30,340 | 1,234 |
| 2024/05/20 | 30,100 | 30,530 | 30,100 | 30,530 | 5,725 |
| 2024/05/17 | 29,905 | 30,200 | 29,905 | 30,200 | 3,229 |
| 2024/05/16 | 30,090 | 30,180 | 29,735 | 29,805 | 4,438 |
| 2024/05/15 | 30,660 | 30,660 | 30,020 | 30,190 | 3,189 |
| 2024/05/14 | 29,720 | 30,120 | 29,605 | 30,040 | 2,256 |
| 2024/05/13 | 29,790 | 29,790 | 29,115 | 29,490 | 4,481 |
| 2024/05/10 | 29,905 | 30,190 | 29,350 | 29,710 | 5,751 |
| 2024/05/09 | 30,290 | 30,380 | 29,900 | 29,970 | 2,946 |
| 2024/05/08 | 30,300 | 30,360 | 29,995 | 30,240 | 2,005 |
| 2024/05/07 | 30,640 | 30,730 | 30,030 | 30,080 | 5,340 |
| 2024/05/02 | 30,710 | 30,880 | 30,600 | 30,880 | 1,511 |
| 2024/05/01 | 30,790 | 30,920 | 30,720 | 30,890 | 2,576 |
| 2024/04/30 | 30,620 | 31,030 | 30,500 | 31,010 | 5,403 |
| 2024/04/26 | 30,280 | 30,500 | 30,090 | 30,400 | 2,626 |
| 2024/04/25 | 29,990 | 29,990 | 29,720 | 29,830 | 2,329 |
| 2024/04/24 | 29,900 | 30,020 | 29,850 | 30,000 | 2,146 |
| 2024/04/23 | 29,805 | 29,840 | 29,505 | 29,770 | 3,567 |
| 2024/04/22 | 28,920 | 29,485 | 28,920 | 29,305 | 2,585 |
| 2024/04/19 | 29,200 | 29,200 | 27,900 | 28,650 | 8,524 |
| 2024/04/18 | 29,205 | 29,640 | 29,130 | 29,640 | 1,724 |
| 2024/04/17 | 29,240 | 29,485 | 29,240 | 29,370 | 2,119 |
| 2024/04/16 | 29,510 | 29,555 | 29,170 | 29,275 | 3,264 |
| 2024/04/15 | 29,995 | 30,260 | 29,615 | 29,900 | 5,000 |
| 2024/04/12 | 30,400 | 30,530 | 30,310 | 30,460 | 3,940 |
| 2024/04/11 | 30,360 | 30,700 | 30,280 | 30,400 | 2,372 |
| 2024/04/10 | 30,500 | 30,580 | 30,400 | 30,550 | 2,616 |
| 2024/04/09 | 29,915 | 30,390 | 29,910 | 30,390 | 4,452 |
| 2024/04/08 | 29,455 | 29,775 | 29,455 | 29,745 | 6,212 |
| 2024/04/05 | 29,220 | 29,345 | 29,055 | 29,150 | 4,615 |
| 2024/04/04 | 29,250 | 29,500 | 29,110 | 29,240 | 2,548 |
| 2024/04/03 | 29,245 | 29,250 | 29,000 | 29,225 | 4,093 |
| 2024/04/02 | 29,220 | 29,420 | 29,185 | 29,245 | 3,362 |
| 2024/04/01 | 29,080 | 29,300 | 28,980 | 29,280 | 3,780 |
| 2024/03/29 | 29,190 | 29,190 | 29,000 | 29,055 | 2,573 |
| 2024/03/28 | 29,000 | 29,060 | 28,645 | 29,005 | 2,195 |
| 2024/03/27 | 28,690 | 28,800 | 28,480 | 28,715 | 3,270 |
| 2024/03/26 | 28,505 | 28,730 | 28,505 | 28,560 | 3,357 |
| 2024/03/25 | 28,930 | 28,930 | 28,505 | 28,565 | 2,569 |
| 2024/03/22 | 28,985 | 28,995 | 28,530 | 28,860 | 4,306 |
| 2024/03/21 | 28,585 | 28,915 | 28,425 | 28,915 | 2,590 |
| 2024/03/19 | 28,680 | 28,690 | 28,230 | 28,320 | 4,981 |
| 2024/02/09 | 27,935 | 27,935 | 27,660 | 27,785 | 6,353 |
| 2024/02/08 | 28,095 | 28,100 | 27,815 | 27,860 | 3,332 |
| 2024/02/07 | 28,015 | 28,095 | 28,000 | 28,030 | 2,083 |
| 2024/02/06 | 27,895 | 27,990 | 27,775 | 27,990 | 4,032 |
| 2024/02/05 | 27,995 | 28,080 | 27,880 | 27,995 | 3,579 |
| 2024/02/02 | 27,400 | 27,750 | 27,395 | 27,750 | 3,297 |
| 2024/02/01 | 27,350 | 27,550 | 27,200 | 27,385 | 1,736 |
| 2024/01/31 | 27,195 | 27,550 | 27,015 | 27,500 | 3,444 |
| 2024/01/30 | 27,450 | 27,610 | 27,400 | 27,400 | 4,529 |
| 2024/01/29 | 26,665 | 27,440 | 26,640 | 27,230 | 4,519 |
| 2024/01/26 | 26,760 | 26,915 | 26,510 | 26,760 | 1,398 |
| 2024/01/25 | 27,000 | 27,000 | 26,615 | 26,760 | 2,534 |
| 2024/01/24 | 26,970 | 26,980 | 26,285 | 26,700 | 20,269 |
| 2024/01/23 | 27,590 | 27,590 | 27,210 | 27,210 | 4,025 |
| 2024/01/22 | 27,855 | 27,915 | 27,320 | 27,425 | 9,811 |
| 2024/01/19 | 27,270 | 27,420 | 27,055 | 27,355 | 5,977 |
| 2024/01/18 | 27,235 | 27,265 | 26,700 | 26,965 | 13,471 |
| 2024/01/17 | 28,230 | 28,375 | 27,455 | 27,515 | 13,786 |
| 2024/01/16 | 28,585 | 28,680 | 28,100 | 28,220 | 10,234 |
| 2024/01/15 | 27,700 | 28,085 | 27,555 | 28,085 | 5,379 |
| 2024/01/12 | 26,980 | 27,480 | 26,930 | 27,105 | 3,681 |
| 2024/01/11 | 26,795 | 26,980 | 26,785 | 26,900 | 3,256 |
| 2024/01/10 | 26,680 | 26,685 | 26,400 | 26,625 | 6,420 |
| 2024/01/09 | 26,715 | 26,790 | 26,330 | 26,760 | 4,572 |
| 2024/01/05 | 26,500 | 26,640 | 26,400 | 26,585 | 3,087 |
| 2024/01/04 | 26,180 | 26,295 | 25,940 | 26,280 | 3,411 |
| 2023/12/29 | 26,285 | 26,320 | 26,180 | 26,185 | 2,652 |
| 2023/12/28 | 26,120 | 26,200 | 26,050 | 26,185 | 3,746 |
| 2023/12/27 | 25,875 | 26,000 | 25,735 | 26,000 | 3,433 |
| 2023/12/26 | 26,120 | 26,120 | 25,675 | 25,675 | 4,126 |
| 2023/12/25 | 26,165 | 26,200 | 25,895 | 25,900 | 3,175 |
| 2023/12/22 | 25,700 | 25,985 | 25,605 | 25,910 | 3,387 |
| 2023/12/21 | 25,435 | 25,695 | 25,100 | 25,560 | 8,053 |
| 2023/12/20 | 26,290 | 26,485 | 26,240 | 26,435 | 3,961 |
| 2023/12/19 | 25,790 | 26,040 | 25,790 | 25,990 | 3,226 |
| 2023/12/18 | 26,000 | 26,085 | 25,810 | 25,820 | 5,209 |
| 2023/12/15 | 25,585 | 25,750 | 25,430 | 25,740 | 3,162 |
| 2023/12/14 | 25,180 | 25,435 | 25,025 | 25,270 | 8,798 |
| 2023/12/13 | 25,545 | 25,630 | 25,275 | 25,305 | 2,568 |
| 2023/12/12 | 25,670 | 25,880 | 25,505 | 25,605 | 3,041 |
| 2023/12/11 | 25,135 | 25,600 | 25,135 | 25,590 | 2,664 |
| 2023/12/08 | 25,450 | 25,450 | 24,730 | 25,090 | 3,235 |
| 2023/12/07 | 25,685 | 25,800 | 25,380 | 25,450 | 6,711 |
| 2023/12/06 | 25,285 | 25,535 | 25,280 | 25,470 | 7,008 |
| 2023/12/05 | 24,890 | 25,465 | 24,805 | 25,400 | 10,076 |
| 2023/12/04 | 28,705 | 28,705 | 23,895 | 24,835 | 29,725 |
| 2023/12/01 | 23,400 | 23,775 | 23,390 | 23,705 | 4,607 |
| 2023/11/30 | 23,170 | 23,390 | 23,150 | 23,290 | 1,823 |
| 2023/11/29 | 22,945 | 23,125 | 22,945 | 23,065 | 1,144 |
| 2023/11/28 | 23,060 | 23,060 | 22,910 | 22,910 | 371 |
| 2023/11/27 | 23,090 | 23,195 | 23,015 | 23,070 | 906 |
| 2023/11/24 | 23,070 | 23,195 | 23,010 | 23,080 | 730 |
| 2023/11/22 | 22,900 | 23,030 | 22,885 | 22,940 | 1,317 |
| 2023/11/21 | 22,925 | 23,185 | 22,900 | 22,930 | 1,084 |
| 2023/11/20 | 23,200 | 23,430 | 22,880 | 22,900 | 1,928 |
| 2023/11/17 | 23,485 | 23,485 | 23,135 | 23,400 | 1,169 |
| 2023/11/16 | 23,015 | 23,425 | 23,005 | 23,365 | 2,327 |
| 2023/11/15 | 23,120 | 23,320 | 23,100 | 23,250 | 2,932 |
| 2023/11/14 | 22,825 | 22,915 | 22,740 | 22,900 | 746 |
| 2023/11/13 | 22,850 | 22,980 | 22,725 | 22,815 | 1,895 |
| 2023/11/10 | 22,655 | 22,800 | 22,455 | 22,595 | 1,469 |
| 2023/11/09 | 22,750 | 22,800 | 22,600 | 22,655 | 2,821 |
| 2023/11/08 | 22,750 | 22,830 | 22,705 | 22,750 | 798 |
| 2023/11/07 | 22,620 | 22,700 | 22,515 | 22,700 | 1,975 |
| 2023/11/06 | 22,490 | 22,610 | 22,450 | 22,455 | 3,146 |
| 2023/11/02 | 22,155 | 22,350 | 21,610 | 22,085 | 2,850 |
| 2023/11/01 | 22,300 | 22,340 | 21,810 | 22,065 | 2,175 |
| 2023/10/31 | 22,160 | 22,160 | 21,900 | 21,990 | 1,411 |
| 2023/10/30 | 21,890 | 21,945 | 21,540 | 21,885 | 1,749 |
| 2023/10/27 | 21,525 | 21,895 | 21,525 | 21,890 | 1,606 |
| 2023/10/26 | 22,200 | 22,235 | 21,510 | 21,550 | 4,093 |
| 2023/10/25 | 22,655 | 22,675 | 22,310 | 22,320 | 2,132 |
| 2023/10/24 | 22,800 | 22,940 | 22,325 | 22,530 | 1,732 |
| 2023/10/23 | 22,900 | 23,020 | 22,795 | 22,800 | 1,018 |
| 2023/10/20 | 23,030 | 23,100 | 22,920 | 22,940 | 1,641 |
| 2023/10/19 | 23,315 | 23,385 | 22,945 | 23,025 | 1,888 |
| 2023/10/18 | 23,610 | 23,610 | 23,300 | 23,470 | 1,307 |
| 2023/10/17 | 23,590 | 23,590 | 23,470 | 23,470 | 1,140 |
| 2023/10/16 | 23,305 | 23,600 | 23,305 | 23,305 | 2,398 |
| 2023/10/13 | 23,600 | 23,675 | 23,300 | 23,445 | 2,562 |
| 2023/10/12 | 23,860 | 23,865 | 23,600 | 23,685 | 2,600 |
| 2023/10/11 | 23,290 | 23,620 | 23,280 | 23,620 | 1,860 |
| 2023/10/10 | 23,165 | 23,170 | 22,930 | 23,145 | 1,730 |
| 2023/10/06 | 22,965 | 23,195 | 22,860 | 23,030 | 1,314 |
| 2023/10/05 | 22,270 | 22,980 | 22,270 | 22,850 | 2,379 |
| 2023/10/04 | 22,875 | 22,875 | 22,295 | 22,295 | 4,144 |
| 2023/10/03 | 23,500 | 23,500 | 23,005 | 23,160 | 2,921 |
| 2023/10/02 | 23,575 | 23,660 | 23,180 | 23,555 | 1,608 |
| 2023/09/29 | 23,290 | 23,605 | 23,050 | 23,150 | 2,753 |
| 2023/09/28 | 23,670 | 23,725 | 23,370 | 23,370 | 1,703 |
| 2023/09/27 | 23,290 | 23,470 | 23,110 | 23,185 | 1,380 |
| 2023/09/26 | 23,585 | 23,615 | 23,420 | 23,425 | 1,053 |
| 2023/09/25 | 23,880 | 23,880 | 23,150 | 23,275 | 2,863 |
| 2023/09/22 | 23,130 | 23,565 | 23,015 | 23,550 | 5,052 |
| 2023/09/21 | 23,885 | 23,985 | 23,445 | 23,630 | 2,703 |
| 2023/09/20 | 24,105 | 24,175 | 23,925 | 23,990 | 2,656 |
| 2023/09/19 | 24,690 | 24,730 | 24,265 | 24,310 | 4,394 |
| 2023/09/15 | 24,540 | 24,595 | 24,345 | 24,575 | 2,825 |
| 2023/09/14 | 24,495 | 24,500 | 24,210 | 24,285 | 3,446 |
| 2023/09/13 | 24,190 | 24,370 | 23,900 | 24,210 | 4,461 |
| 2023/09/12 | 23,690 | 23,990 | 23,550 | 23,990 | 4,612 |
| 2023/09/11 | 23,120 | 23,370 | 23,025 | 23,370 | 3,588 |
| 2023/09/08 | 22,705 | 23,010 | 22,705 | 22,935 | 2,245 |
| 2023/09/07 | 22,605 | 22,770 | 22,545 | 22,685 | 1,796 |
| 2023/09/06 | 22,805 | 22,850 | 22,740 | 22,770 | 1,109 |
| 2023/09/05 | 22,550 | 22,740 | 22,550 | 22,740 | 2,048 |
| 2023/09/04 | 22,545 | 22,685 | 22,450 | 22,520 | 1,670 |
| 2023/09/01 | 22,440 | 22,480 | 22,240 | 22,355 | 2,389 |
| 2023/08/31 | 22,590 | 22,600 | 22,400 | 22,450 | 2,132 |
| 2023/08/30 | 22,635 | 22,730 | 22,450 | 22,685 | 1,657 |
| 2023/08/29 | 22,390 | 22,560 | 22,390 | 22,420 | 1,086 |