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 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
2026/07/31 25,210 25,550 25,210 25,500 488
2026/07/30 25,535 25,595 25,320 25,475 479
2026/07/29 25,465 25,585 25,010 25,535 1,534
2026/07/28 25,010 25,190 24,760 25,075 873
2026/07/27 24,955 25,185 24,685 25,175 133
2026/07/24 24,235 24,770 24,235 24,745 301
2026/07/23 25,045 25,180 24,590 25,000 327
2026/07/22 25,420 25,420 25,020 25,045 161
2026/07/21 24,975 25,495 24,940 25,045 996
2026/07/17 25,115 25,500 24,985 25,235 3,741
2026/07/16 25,045 25,700 25,045 25,200 1,455
2026/07/15 25,695 25,695 25,085 25,480 255
2026/07/14 24,990 25,315 24,975 25,250 1,161
2026/07/13 25,305 25,695 24,770 25,315 1,243
2026/07/10 25,960 26,190 25,500 25,805 323
2026/07/09 25,870 26,300 25,550 25,960 1,033
2026/07/08 26,490 26,490 25,990 25,990 394
2026/07/07 26,690 26,770 26,345 26,470 764
2026/07/06 25,820 26,450 25,820 26,135 575
2026/07/03 25,730 26,075 25,730 25,950 1,145
2026/07/02 25,880 25,880 25,720 25,720 768
2026/07/01 25,840 25,995 25,565 25,715 217
2026/06/30 25,860 25,860 25,420 25,560 538
2026/06/29 25,995 25,995 25,360 25,545 1,175
2026/06/26 25,490 25,725 25,350 25,470 1,038
2026/06/25 25,450 25,990 25,365 25,990 842
2026/06/24 25,270 25,470 24,700 25,450 2,273
2026/06/23 26,200 26,260 25,570 25,580 440
2026/06/22 25,495 25,890 25,270 25,810 889
2026/06/19 25,700 25,700 25,170 25,490 683
2026/06/18 25,205 25,880 25,120 25,610 1,500
2026/06/17 25,320 25,600 25,200 25,575 570
2026/06/16 25,435 25,540 24,770 25,315 932
2026/06/15 24,465 25,400 24,310 25,350 2,692
2026/06/12 23,615 24,090 23,615 23,770 512
2026/06/11 23,200 23,595 23,200 23,560 1,579
2026/06/10 23,360 23,970 23,260 23,950 418
2026/06/09 23,220 23,920 23,190 23,920 578
2026/06/08 23,110 24,120 23,100 23,460 1,312
2026/06/05 23,850 24,140 23,815 23,940 1,384
2026/06/04 23,400 23,920 23,310 23,915 1,490
2026/06/03 24,135 24,260 23,660 23,845 672
2026/06/02 24,005 24,220 23,650 24,110 773
2026/06/01 24,305 24,750 24,300 24,460 1,608
2026/05/29 25,110 25,340 24,510 24,965 724
2026/05/28 24,660 24,895 24,100 24,760 1,310
2026/05/27 25,310 25,540 24,660 24,895 1,632
2026/05/26 25,470 25,630 25,400 25,565 751
2026/05/25 24,750 25,170 24,725 25,170 1,318
2026/05/22 24,495 24,715 24,480 24,665 879
2026/05/21 24,225 24,490 24,160 24,480 2,240
2026/05/20 24,005 24,255 23,825 23,920 1,455
2026/05/19 23,910 24,585 23,860 24,380 2,165
2026/05/18 24,220 24,555 23,670 23,720 1,950
2026/05/15 24,760 24,770 24,370 24,495 813
2026/05/14 24,100 24,370 24,005 24,370 654
2026/05/13 24,150 24,320 23,720 23,970 1,112
2026/05/12 24,505 25,495 24,400 24,535 1,359
2026/05/11 25,495 25,905 24,650 25,225 1,138
2026/05/08 25,755 25,870 25,315 25,715 892
2026/05/07 25,670 26,300 25,550 25,550 2,365
2026/05/01 25,415 25,880 25,290 25,475 2,086
2026/04/30 25,080 25,915 25,010 25,065 2,428
2026/04/28 25,750 25,975 25,505 25,505 1,277
2026/04/27 25,615 26,000 25,545 25,705 1,359
2026/04/24 25,700 26,415 25,470 25,600 1,481
2026/04/23 26,385 26,755 25,910 26,185 2,285
2026/04/22 26,600 27,065 26,525 26,845 1,164
2026/04/21 26,825 27,120 26,605 27,095 1,143
2026/04/20 26,860 27,120 26,705 27,020 1,701
2026/04/17 26,675 26,760 26,570 26,710 1,282
2026/04/16 26,600 26,750 26,520 26,675 947
2026/04/15 26,570 26,570 26,105 26,395 845
2026/04/14 25,685 26,210 25,685 26,055 830
2026/04/13 25,500 25,800 25,400 25,505 1,213
2026/04/10 26,280 26,280 25,730 26,160 1,519
2026/04/09 26,275 26,315 25,275 25,905 2,834
2026/04/08 24,750 25,990 24,750 25,775 3,729
2026/04/07 23,540 24,000 23,470 23,855 1,608
2026/04/06 23,105 23,450 23,105 23,410 835
2026/04/03 23,410 23,690 23,070 23,070 1,019
2026/03/27 24,590 24,590 23,800 24,000 492
2026/03/26 24,715 24,715 24,065 24,150 473
2026/03/25 24,130 24,670 23,705 24,670 1,798
2026/03/24 24,230 24,600 23,400 23,555 1,726
2026/03/23 23,835 24,000 23,000 23,360 4,192
2026/03/19 25,115 25,270 24,950 25,095 1,908
2026/03/18 25,840 26,420 25,635 26,380 1,608
2026/03/17 25,560 25,975 25,275 25,575 2,566
2026/03/16 25,550 25,550 24,675 24,705 4,533
2026/03/13 25,905 25,975 25,450 25,605 3,491
2026/03/12 26,760 26,900 26,000 26,280 2,588
2026/03/11 27,485 27,660 26,700 26,700 4,030
2026/03/10 26,915 27,455 26,835 27,355 2,045
2026/03/09 26,600 27,000 26,165 26,730 2,020
2026/03/06 27,605 28,145 27,375 27,825 1,859
2026/03/05 27,790 28,330 27,640 27,885 1,164
2026/03/04 27,800 28,000 27,000 27,135 2,555
2026/03/03 28,620 28,795 28,100 28,100 2,048
2026/03/02 29,000 29,100 28,600 28,785 1,387
2026/02/27 29,660 29,985 29,470 29,475 1,008
2026/02/26 29,820 30,190 29,820 29,945 622
2026/02/25 30,060 30,330 29,885 30,040 1,327
2026/02/24 29,875 30,300 29,730 29,895 722
2026/02/20 29,665 30,270 29,665 30,270 429
2026/02/19 30,360 30,670 30,110 30,120 1,354
2026/02/18 30,000 30,180 29,905 30,140 845
2026/02/17 29,940 29,980 29,600 29,970 420
2026/02/16 29,990 29,990 29,295 29,775 1,175
2026/02/13 30,010 30,160 29,600 29,900 1,415
2026/02/12 30,440 30,830 30,260 30,510 1,236
2026/02/10 31,050 31,150 30,840 31,120 950
2026/02/09 31,030 31,690 30,870 31,210 2,257
2026/02/06 30,190 30,710 29,920 30,700 2,645
2026/02/05 30,910 31,130 30,640 30,880 3,027
2026/02/04 31,030 31,050 30,560 30,760 5,275
2026/02/03 30,470 31,830 30,230 31,050 7,820
2026/02/02 28,500 28,940 27,950 28,130 3,932
2026/01/30 28,935 29,460 28,820 29,195 1,657
2026/01/29 29,445 29,480 28,900 29,135 1,641
2026/01/28 29,425 29,915 28,900 28,900 2,978
2026/01/27 29,390 29,430 28,715 29,380 1,579
2026/01/26 29,795 29,915 29,165 29,445 4,010
2026/01/23 30,260 30,750 30,220 30,270 3,814
2026/01/22 30,450 30,640 30,100 30,250 2,432
2026/01/21 30,480 30,480 29,500 29,950 2,986
2026/01/20 31,180 31,190 30,710 30,990 2,227
2026/01/19 31,500 31,770 31,040 31,200 1,664
2026/01/16 31,950 32,000 31,510 31,800 1,284
2026/01/15 31,850 32,000 31,800 31,980 728
2026/01/14 31,800 31,980 31,790 31,980 802
2026/01/13 31,870 32,100 31,800 31,930 1,006
2026/01/09 31,920 32,180 31,350 31,770 1,973
2026/01/08 32,370 32,370 32,050 32,150 775
2026/01/07 32,140 32,440 32,040 32,370 944
2026/01/06 32,510 32,910 32,250 32,490 2,623
2026/01/05 32,500 33,170 32,500 32,800 3,529
2025/12/30 31,760 32,000 31,640 31,800 3,404
2025/12/29 31,990 32,340 31,930 32,140 3,119
2025/12/26 32,200 32,550 32,150 32,250 3,787
2025/12/25 32,400 32,460 32,110 32,230 597
2025/12/24 32,480 32,480 32,280 32,480 1,630
2025/12/23 32,790 32,790 32,260 32,280 6,050
2025/12/22 32,290 32,780 32,290 32,640 3,905
2025/12/19 31,350 31,750 31,350 31,750 976
2025/12/18 31,010 31,510 30,920 31,510 2,807
2025/12/17 31,000 31,400 30,680 31,140 4,634
2025/12/16 31,620 31,840 31,010 31,200 1,572
2025/12/15 32,000 32,090 31,600 31,880 2,493
2025/12/12 31,660 31,960 31,660 31,930 2,537
2025/12/11 31,920 31,920 31,380 31,690 1,552
2025/12/10 31,670 32,000 31,670 31,950 885
2025/12/09 31,860 31,990 31,580 31,990 1,259
2025/12/08 32,500 32,680 32,240 32,350 961
2025/12/05 32,000 32,480 32,000 32,480 919
2025/12/04 31,720 32,280 31,650 32,120 1,855
2025/12/03 32,070 32,290 31,770 32,050 983
2025/12/02 33,200 33,330 32,180 32,180 3,044
2025/12/01 33,340 33,480 32,910 33,050 3,295
2025/11/28 33,130 33,190 32,790 32,990 642
2025/11/27 32,880 33,300 32,540 32,900 1,575
2025/11/26 32,370 32,880 32,330 32,700 1,310
2025/11/25 32,900 32,900 32,360 32,420 2,430
2025/11/21 32,740 33,370 32,740 33,120 4,949
2025/11/20 32,540 33,170 32,540 33,100 3,841
2025/11/19 32,060 32,360 32,000 32,310 2,336
2025/11/18 32,210 32,250 31,940 32,180 4,802
2025/11/17 31,740 32,550 31,740 32,210 2,117
2025/11/14 31,990 31,990 31,680 31,680 1,772
2025/11/13 32,700 32,790 32,320 32,350 2,546
2025/11/12 31,790 32,320 31,790 32,320 1,590
2025/11/11 31,600 31,760 31,240 31,290 1,260
2025/11/10 30,660 31,440 30,650 31,340 1,411
2025/11/07 31,000 31,340 30,530 30,690 1,059
2025/11/06 31,360 31,980 31,300 31,600 828
2025/11/05 30,720 31,260 30,700 31,180 4,149
2025/11/04 32,300 32,300 31,260 31,260 3,652
2025/10/31 32,190 32,400 31,710 31,810 2,873
2025/10/30 32,600 32,600 32,000 32,190 3,282
2025/10/29 32,050 32,500 32,020 32,470 2,550
2025/10/28 32,790 32,790 31,810 31,860 3,600
2025/10/27 32,260 32,800 32,250 32,590 4,274
2025/10/24 33,290 33,290 32,500 32,600 7,781
2025/10/23 33,000 33,270 32,820 33,000 6,151
2025/10/22 31,800 32,660 31,620 32,660 3,544
2025/10/21 32,400 32,490 31,970 32,010 3,700
2025/10/20 31,930 32,310 31,620 32,240 8,635
2025/10/17 30,890 31,290 30,770 31,230 3,901
2025/10/16 30,250 30,770 30,250 30,740 2,634
2025/10/15 29,755 30,370 29,755 30,240 2,623
2025/10/14 30,170 30,300 29,665 29,740 3,480
2025/10/10 29,950 30,550 29,935 30,550 3,281
2025/10/09 29,645 30,130 29,560 30,120 3,092
2025/10/08 29,870 30,040 29,655 29,680 2,950
2025/10/07 29,200 29,720 29,135 29,680 4,484
2025/10/06 28,535 29,180 28,450 29,110 2,385
2025/10/03 28,320 28,460 28,210 28,335 2,902
2025/10/02 28,265 28,400 28,190 28,345 1,614
2025/10/01 28,150 28,265 27,840 28,265 4,569
2025/09/30 28,320 28,380 28,100 28,330 4,685

このページの先頭へ