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
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
2023/08/28 22,325 22,425 22,250 22,365 641
2023/08/25 22,430 22,485 22,180 22,185 1,829
2023/08/24 22,690 22,740 22,425 22,655 3,560
2023/08/23 22,410 22,410 22,230 22,350 950
2023/08/22 22,140 22,500 22,140 22,440 715
2023/08/21 21,875 22,290 21,875 22,265 1,050
2023/08/18 22,145 22,145 21,915 21,920 1,878
2023/08/17 22,225 22,500 22,125 22,255 3,061
2023/08/16 22,195 22,390 22,105 22,225 1,363
2023/08/15 22,485 22,485 22,340 22,410 594
2023/08/14 22,455 22,610 22,010 22,290 3,610
2023/08/10 22,610 22,650 22,440 22,610 596
2023/08/09 22,690 22,690 22,300 22,380 1,089
2023/08/08 22,710 22,740 22,595 22,610 2,155
2023/08/07 22,595 22,595 22,230 22,380 2,531
2023/08/04 22,345 22,460 22,235 22,430 3,989
2023/08/03 22,530 22,690 22,410 22,485 3,174
2023/08/02 23,135 23,270 22,555 22,685 2,580
2023/08/01 23,150 23,385 23,045 23,120 3,219
2023/07/31 22,900 23,030 22,750 23,025 2,823
2023/07/28 22,875 22,875 22,215 22,370 3,932
2023/07/27 23,145 23,160 22,900 23,000 3,406
2023/07/26 22,865 23,175 22,705 23,000 1,363
2023/07/25 22,700 22,780 22,590 22,765 1,301
2023/07/24 22,910 22,975 22,575 22,700 3,223
2023/07/21 23,050 23,095 22,735 22,750 2,765
2023/07/20 23,095 23,100 22,820 22,855 2,852
2023/07/19 22,985 22,985 22,780 22,860 4,307
2023/07/18 22,225 22,765 22,075 22,765 6,798
2023/07/14 22,270 22,270 21,385 21,435 3,234
2023/07/13 21,540 22,280 21,530 22,275 3,654
2023/07/12 21,980 21,980 21,510 21,620 2,105
2023/07/11 22,000 22,000 21,650 21,850 1,781
2023/07/10 22,090 22,480 21,760 21,940 5,361
2023/07/07 22,495 22,690 22,100 22,110 3,032
2023/07/06 22,380 22,790 22,380 22,555 3,248
2023/07/05 23,035 23,150 22,270 22,360 6,163
2023/07/04 23,000 23,190 22,775 22,805 6,636
2023/07/03 22,880 22,880 22,510 22,730 12,552
2023/06/30 22,040 22,300 22,015 22,300 9,646
2023/06/29 21,830 21,975 21,670 21,940 7,440
2023/06/28 21,030 21,330 21,015 21,330 2,529
2023/06/27 20,775 20,935 20,770 20,880 848
2023/06/26 20,875 20,890 20,610 20,770 1,422
2023/06/23 20,935 20,990 20,640 20,650 2,192
2023/06/22 20,980 20,980 20,845 20,870 1,759
2023/06/21 20,890 20,965 20,790 20,835 1,818
2023/06/20 20,790 20,890 20,505 20,690 2,439
2023/06/19 20,705 20,820 20,670 20,805 1,979
2023/06/16 20,590 20,640 20,460 20,515 1,833
2023/06/15 20,365 20,590 20,300 20,530 2,815
2023/06/14 20,440 20,440 20,190 20,235 1,461
2023/06/13 20,160 20,180 20,010 20,060 1,642
2023/06/12 20,070 20,185 20,020 20,075 696
2023/06/09 20,255 20,255 20,010 20,060 1,551
2023/06/08 20,110 20,325 20,050 20,220 3,888
2023/06/07 19,910 20,000 19,870 19,890 1,082
2023/06/06 19,965 20,000 19,870 19,870 1,145
2023/06/05 19,970 20,085 19,920 20,000 1,905
2023/06/02 19,830 19,890 19,670 19,890 1,493
2023/06/01 19,685 19,885 19,685 19,830 547
2023/05/31 19,945 19,975 19,685 19,795 1,243
2023/05/30 20,140 20,185 19,915 20,000 2,078
2023/05/29 19,925 20,130 19,690 20,080 4,162
2023/05/26 19,345 19,515 19,290 19,495 2,240
2023/05/25 19,250 19,290 19,100 19,135 677

このページの先頭へ