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
2026/01/30 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
2025/09/29 28,390 28,685 28,325 28,410 2,514
2025/09/26 28,970 29,060 28,580 28,665 3,178
2025/09/25 28,860 29,210 28,860 28,970 2,024
2025/09/24 29,665 29,665 29,000 29,205 1,753
2025/09/22 29,800 29,890 29,530 29,710 2,717
2025/09/19 29,960 29,990 29,550 29,690 1,606
2025/09/18 29,850 29,985 29,800 29,950 3,953
2025/09/17 29,370 29,720 29,335 29,685 4,343
2025/09/16 29,180 29,345 29,060 29,305 1,895
2025/09/12 29,070 29,180 29,000 29,140 1,959
2025/09/11 28,900 28,995 28,800 28,880 847
2025/09/10 28,500 28,990 28,500 28,880 1,580
2025/09/09 28,700 28,780 28,480 28,550 1,539
2025/09/08 28,310 28,780 28,310 28,685 2,244
2025/09/05 28,570 28,870 28,240 28,500 1,024
2025/09/04 28,355 28,940 28,355 28,720 1,796
2025/09/03 28,320 28,385 28,145 28,225 661
2025/09/02 28,240 28,550 28,200 28,550 1,004
2025/09/01 28,005 28,175 27,820 28,100 2,575
2025/08/29 28,135 28,365 27,835 28,310 2,398
2025/08/28 28,305 28,500 28,125 28,455 1,249
2025/08/27 28,500 28,790 28,180 28,310 3,836
2025/08/26 29,245 29,380 28,640 28,710 2,750
2025/08/25 29,250 29,450 29,205 29,240 1,295
2025/08/22 29,845 29,845 29,250 29,270 2,632
2025/08/21 29,850 29,905 29,605 29,850 2,734
2025/08/20 29,900 29,950 29,425 29,550 7,459
2025/08/19 29,500 29,525 29,210 29,400 946
2025/08/18 28,580 29,545 28,430 29,450 4,132
2025/08/15 28,630 28,630 28,260 28,490 1,011
2025/08/14 28,600 28,640 28,350 28,350 635
2025/08/13 28,490 28,650 28,420 28,520 843
2025/08/12 28,140 28,745 28,140 28,490 2,299
2025/08/08 28,125 28,455 27,950 27,950 1,758
2025/08/07 28,140 28,350 27,965 28,185 3,103
2025/08/06 28,325 28,475 28,250 28,275 1,784
2025/08/05 28,670 28,700 28,450 28,450 1,567
2025/08/04 28,600 29,060 28,400 28,780 2,494
2025/08/01 29,105 29,500 29,105 29,400 941
2025/07/31 29,255 29,255 28,860 29,250 1,858
2025/07/30 29,455 29,495 29,180 29,350 835
2025/07/29 29,350 29,350 29,050 29,330 1,829
2025/07/28 29,595 29,795 29,480 29,500 2,059
2025/07/25 29,940 29,950 29,300 29,555 2,856
2025/07/24 30,200 30,610 29,950 29,990 1,897
2025/07/23 30,110 30,350 30,090 30,250 1,626
2025/07/22 30,070 30,400 30,070 30,120 1,368
2025/07/18 30,490 30,700 29,955 30,020 1,916
2025/07/17 30,650 30,790 30,570 30,670 750
2025/07/16 30,760 30,760 30,610 30,700 686
2025/07/15 30,250 30,670 30,230 30,650 1,235
2025/07/14 30,320 30,400 30,100 30,210 1,680
2025/07/11 30,650 30,880 30,300 30,330 1,717
2025/07/10 31,250 31,250 30,720 30,800 1,660
2025/07/09 31,100 31,320 31,070 31,290 2,156
2025/07/08 30,680 30,980 30,680 30,890 1,192
2025/07/07 30,510 30,900 30,370 30,800 5,140
2025/07/04 30,900 30,950 30,350 30,350 1,999
2025/07/03 30,450 30,800 30,250 30,660 1,924
2025/07/02 30,720 30,840 30,520 30,530 1,894
2025/07/01 30,800 30,890 30,550 30,680 1,219
2025/06/30 31,100 31,250 30,880 30,880 4,524
2025/06/27 30,750 31,100 30,750 31,060 7,842
2025/06/26 30,390 30,690 30,270 30,460 2,917
2025/06/25 30,350 30,440 30,010 30,350 1,678
2025/06/24 29,710 30,400 29,710 30,400 5,671
2025/06/23 29,480 29,680 29,060 29,540 6,470
2025/06/20 29,000 29,645 28,930 29,570 2,219
2025/06/19 28,920 29,100 28,825 28,950 1,413
2025/06/18 29,165 29,535 29,100 29,150 1,466
2025/06/17 29,350 29,650 29,210 29,300 1,689
2025/06/16 28,730 29,350 28,705 29,350 2,462
2025/06/13 29,675 29,675 28,600 28,895 3,939
2025/06/12 30,350 30,350 29,800 29,800 1,150
2025/06/11 30,130 30,450 29,960 30,450 2,618
2025/06/10 30,150 30,290 29,960 30,070 1,980
2025/06/09 29,825 30,200 29,800 30,000 3,235
2025/06/06 28,950 29,685 28,865 29,685 1,818
2025/06/05 28,600 28,940 28,600 28,860 1,366
2025/06/04 28,650 28,840 28,650 28,750 1,203
2025/06/03 28,845 29,145 28,750 28,945 1,886
2025/06/02 29,340 29,340 28,655 28,900 1,806
2025/05/30 29,350 29,600 29,235 29,440 1,003
2025/05/29 29,610 29,900 29,510 29,515 2,496
2025/05/28 29,990 30,100 29,235 29,445 2,089
2025/05/27 29,995 29,995 29,340 29,935 2,220
2025/05/26 29,305 30,150 29,305 29,830 2,038
2025/05/23 28,930 29,550 28,930 29,305 1,725
2025/05/22 29,575 29,600 28,800 28,990 2,380
2025/05/21 30,200 30,200 29,230 29,490 4,749
2025/05/20 30,350 30,630 29,850 30,420 2,253
2025/05/19 30,500 30,500 30,100 30,350 1,472
2025/05/16 30,330 30,550 30,160 30,210 2,384
2025/05/15 29,860 29,965 29,300 29,700 1,685
2025/05/14 30,270 30,300 29,855 29,950 2,084
2025/05/13 30,900 30,900 30,080 30,410 5,226
2025/05/12 29,150 29,920 28,800 29,830 6,557
2025/05/09 28,320 28,320 27,765 27,840 5,076
2025/05/08 28,450 28,800 28,200 28,765 2,501
2025/05/07 29,230 29,230 28,200 28,500 5,387
2025/05/02 28,740 29,995 28,705 29,645 5,128
2025/05/01 28,450 28,800 28,225 28,800 3,813
2025/04/30 28,600 28,600 28,350 28,365 1,782
2025/04/28 28,100 28,500 28,045 28,500 2,155
2025/04/25 28,650 28,750 27,630 27,630 4,478
2025/04/24 28,910 28,915 28,450 28,460 2,839
2025/04/23 28,380 28,730 28,020 28,545 5,102
2025/04/22 28,045 28,055 27,605 27,690 2,735
2025/04/21 27,920 27,960 26,645 27,945 3,627
2025/04/18 28,000 28,025 27,495 27,800 3,427
2025/04/17 26,220 27,000 25,760 27,000 2,602
2025/04/16 26,590 26,590 25,850 26,350 1,195
2025/04/15 26,525 26,525 26,300 26,480 1,082
2025/04/14 25,880 26,800 25,880 26,125 3,423
2025/04/11 24,670 25,780 24,670 25,745 2,464
2025/04/10 26,720 26,985 25,200 26,170 42,540
2025/04/09 24,965 24,965 24,105 24,220 1,845
2025/04/08 24,775 25,680 24,775 25,410 5,849

このページの先頭へ