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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 22,120 | 24,385 | 22,045 | 23,620 | 9,359 |
| 2025/04/04 | 26,015 | 26,500 | 25,750 | 25,965 | 7,996 |
| 2025/04/03 | 25,835 | 27,185 | 25,815 | 26,850 | 2,807 |
| 2025/04/02 | 27,845 | 27,845 | 27,235 | 27,415 | 612 |
| 2025/04/01 | 27,855 | 28,070 | 27,330 | 27,500 | 1,542 |
| 2025/03/31 | 27,355 | 28,500 | 27,235 | 27,295 | 5,326 |
| 2025/03/28 | 29,215 | 29,215 | 28,460 | 28,465 | 2,859 |
| 2025/03/27 | 28,225 | 28,740 | 28,100 | 28,740 | 4,324 |
| 2025/03/26 | 29,250 | 29,370 | 28,765 | 28,785 | 3,557 |
| 2025/03/25 | 29,455 | 29,640 | 29,090 | 29,370 | 5,114 |
| 2025/03/24 | 28,960 | 29,015 | 28,100 | 28,955 | 7,011 |
| 2025/03/21 | 27,585 | 28,285 | 27,500 | 28,100 | 4,231 |
| 2025/03/19 | 27,085 | 27,370 | 26,830 | 27,120 | 3,338 |
| 2025/03/18 | 25,750 | 26,660 | 25,750 | 26,495 | 1,217 |
| 2025/03/17 | 25,740 | 25,740 | 25,255 | 25,575 | 733 |
| 2025/03/14 | 24,900 | 25,260 | 24,900 | 25,240 | 686 |
| 2025/03/13 | 25,395 | 25,395 | 25,005 | 25,005 | 665 |
| 2025/03/12 | 24,865 | 25,150 | 24,825 | 24,955 | 895 |
| 2025/03/11 | 25,020 | 25,270 | 24,365 | 25,060 | 2,485 |
| 2025/03/10 | 26,000 | 26,000 | 25,620 | 25,845 | 2,089 |
| 2025/03/07 | 25,800 | 25,980 | 25,450 | 25,915 | 1,810 |
| 2025/03/06 | 25,700 | 26,005 | 25,425 | 25,785 | 4,898 |
| 2025/03/05 | 24,325 | 25,200 | 24,235 | 25,200 | 3,705 |
| 2025/03/04 | 25,095 | 25,095 | 24,220 | 24,400 | 5,132 |
| 2025/03/03 | 24,930 | 25,270 | 24,805 | 24,980 | 2,488 |
| 2025/02/28 | 25,105 | 25,375 | 24,735 | 24,785 | 6,362 |
| 2025/02/27 | 25,505 | 25,585 | 25,345 | 25,405 | 2,906 |
| 2025/02/26 | 25,580 | 25,785 | 25,575 | 25,675 | 2,903 |
| 2025/02/25 | 25,500 | 25,970 | 25,245 | 25,635 | 5,708 |
| 2025/02/21 | 26,515 | 26,675 | 26,410 | 26,500 | 5,319 |
| 2025/02/20 | 27,280 | 27,285 | 26,510 | 26,695 | 1,510 |
| 2025/02/19 | 26,870 | 27,265 | 26,765 | 27,170 | 2,175 |
| 2025/02/18 | 27,040 | 27,100 | 26,840 | 26,840 | 3,512 |
| 2025/02/17 | 27,500 | 27,630 | 27,060 | 27,100 | 2,972 |
| 2025/02/14 | 27,880 | 27,990 | 27,630 | 27,675 | 2,098 |
| 2025/02/13 | 27,625 | 28,440 | 27,625 | 28,240 | 3,099 |
| 2025/02/12 | 28,010 | 28,295 | 27,725 | 28,000 | 2,880 |
| 2025/02/10 | 28,350 | 28,430 | 28,065 | 28,190 | 1,793 |
| 2025/02/07 | 28,750 | 28,750 | 28,480 | 28,550 | 1,946 |
| 2025/02/06 | 29,005 | 29,405 | 28,970 | 28,970 | 1,010 |
| 2025/02/05 | 29,600 | 29,600 | 29,200 | 29,305 | 1,288 |
| 2025/02/04 | 29,100 | 29,120 | 28,850 | 29,120 | 1,671 |
| 2025/02/03 | 29,000 | 29,440 | 28,790 | 28,790 | 2,059 |
| 2025/01/31 | 29,250 | 29,420 | 29,200 | 29,420 | 1,655 |
| 2025/01/30 | 29,090 | 29,130 | 28,820 | 29,130 | 744 |
| 2025/01/29 | 28,525 | 28,820 | 28,525 | 28,820 | 1,080 |
| 2025/01/28 | 28,315 | 28,755 | 28,255 | 28,450 | 1,828 |
| 2025/01/27 | 29,520 | 29,520 | 28,560 | 28,700 | 6,141 |
| 2025/01/24 | 29,520 | 29,760 | 29,155 | 29,760 | 2,842 |
| 2025/01/23 | 28,830 | 29,290 | 28,830 | 29,275 | 1,812 |
| 2025/01/22 | 28,990 | 29,270 | 28,800 | 28,920 | 2,360 |
| 2025/01/21 | 29,200 | 29,380 | 28,865 | 29,295 | 1,743 |
| 2025/01/20 | 28,620 | 29,085 | 28,620 | 29,030 | 1,877 |
| 2025/01/17 | 29,180 | 29,185 | 28,615 | 28,750 | 2,308 |
| 2025/01/16 | 29,130 | 29,300 | 29,010 | 29,150 | 3,050 |
| 2025/01/15 | 29,650 | 29,825 | 29,200 | 29,210 | 1,817 |
| 2025/01/14 | 29,795 | 29,890 | 29,500 | 29,590 | 2,605 |
| 2025/01/10 | 29,850 | 30,370 | 29,840 | 30,220 | 5,063 |
| 2025/01/09 | 30,660 | 30,660 | 30,100 | 30,150 | 2,655 |
| 2025/01/08 | 30,890 | 30,910 | 30,360 | 30,360 | 3,203 |
| 2025/01/07 | 31,000 | 31,220 | 30,910 | 31,010 | 1,371 |
| 2025/01/06 | 31,220 | 31,520 | 30,940 | 31,000 | 3,097 |
| 2024/12/30 | 31,280 | 31,410 | 31,060 | 31,250 | 3,558 |
| 2024/12/27 | 31,140 | 31,530 | 31,080 | 31,250 | 2,679 |
| 2024/12/26 | 31,110 | 31,290 | 31,060 | 31,060 | 3,329 |
| 2024/12/25 | 31,150 | 31,290 | 31,080 | 31,200 | 2,212 |
| 2024/12/24 | 31,240 | 31,310 | 31,030 | 31,200 | 2,406 |
| 2024/12/23 | 31,560 | 31,560 | 31,150 | 31,300 | 3,130 |
| 2024/12/20 | 31,820 | 31,900 | 31,540 | 31,560 | 1,496 |
| 2024/12/19 | 31,330 | 31,860 | 31,260 | 31,700 | 3,400 |
| 2024/12/18 | 32,190 | 32,610 | 32,190 | 32,450 | 1,836 |
| 2024/12/17 | 33,030 | 33,100 | 32,600 | 32,740 | 1,431 |
| 2024/12/16 | 32,900 | 33,220 | 32,710 | 33,030 | 4,273 |
| 2024/12/13 | 32,610 | 32,730 | 32,000 | 32,280 | 1,557 |
| 2024/12/12 | 32,610 | 32,960 | 32,520 | 32,710 | 1,816 |
| 2024/12/11 | 32,330 | 32,610 | 32,300 | 32,600 | 1,253 |
| 2024/12/10 | 32,220 | 32,580 | 32,190 | 32,430 | 1,837 |
| 2024/12/09 | 32,400 | 32,500 | 32,150 | 32,500 | 2,413 |
| 2024/12/06 | 32,080 | 32,550 | 32,080 | 32,470 | 3,456 |
| 2024/12/05 | 32,010 | 32,090 | 31,690 | 31,700 | 1,733 |
| 2024/12/04 | 31,850 | 32,190 | 31,720 | 32,090 | 1,439 |
| 2024/12/03 | 31,710 | 32,190 | 31,710 | 32,190 | 1,758 |
| 2024/12/02 | 31,800 | 31,900 | 31,510 | 31,710 | 840 |
| 2024/11/29 | 31,550 | 31,810 | 31,250 | 31,800 | 1,509 |
| 2024/11/28 | 31,850 | 32,280 | 31,770 | 31,920 | 1,182 |
| 2024/11/27 | 33,000 | 33,050 | 31,750 | 32,310 | 1,092 |
| 2024/11/26 | 33,490 | 33,500 | 32,330 | 32,740 | 2,327 |
| 2024/11/25 | 31,900 | 33,270 | 31,900 | 33,270 | 4,542 |
| 2024/11/22 | 30,490 | 31,020 | 30,340 | 31,020 | 2,605 |
| 2024/11/21 | 31,150 | 31,150 | 30,500 | 30,510 | 2,215 |
| 2024/11/20 | 31,260 | 31,310 | 31,000 | 31,200 | 1,574 |
| 2024/11/19 | 30,650 | 31,250 | 30,650 | 31,250 | 2,205 |
| 2024/11/18 | 31,090 | 31,230 | 30,610 | 30,610 | 2,785 |
| 2024/11/15 | 31,250 | 31,700 | 31,020 | 31,320 | 4,856 |
| 2024/11/14 | 31,450 | 32,080 | 31,000 | 31,250 | 4,182 |
| 2024/11/13 | 32,370 | 32,590 | 31,870 | 31,900 | 4,661 |
| 2024/11/12 | 32,910 | 32,980 | 32,610 | 32,630 | 1,166 |
| 2024/11/11 | 32,500 | 32,990 | 32,480 | 32,940 | 1,263 |