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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/11/08 | 33,020 | 33,250 | 32,510 | 32,640 | 1,998 |
| 2024/11/07 | 33,770 | 33,800 | 33,020 | 33,020 | 3,093 |
| 2024/11/06 | 32,400 | 33,440 | 32,400 | 33,440 | 2,511 |
| 2024/11/05 | 32,500 | 32,680 | 32,020 | 32,140 | 4,132 |
| 2024/11/01 | 33,000 | 33,120 | 32,710 | 32,760 | 1,952 |
| 2024/10/31 | 33,670 | 33,670 | 33,250 | 33,300 | 2,096 |
| 2024/10/30 | 33,800 | 33,940 | 33,610 | 33,920 | 1,675 |
| 2024/10/29 | 33,970 | 34,180 | 33,090 | 33,100 | 2,745 |
| 2024/10/28 | 32,380 | 33,860 | 32,380 | 33,840 | 2,324 |
| 2024/10/25 | 33,000 | 33,000 | 32,340 | 32,350 | 2,460 |
| 2024/10/24 | 33,160 | 33,210 | 33,010 | 33,070 | 3,856 |
| 2024/10/23 | 33,490 | 33,550 | 33,150 | 33,290 | 3,324 |
| 2024/10/22 | 34,000 | 34,190 | 33,560 | 33,740 | 2,430 |
| 2024/10/21 | 33,900 | 34,250 | 33,700 | 33,900 | 1,394 |
| 2024/10/18 | 34,020 | 34,090 | 33,510 | 33,900 | 4,291 |
| 2024/10/17 | 34,490 | 34,560 | 34,000 | 34,120 | 2,407 |
| 2024/10/16 | 34,810 | 34,840 | 34,440 | 34,560 | 1,657 |
| 2024/10/15 | 34,590 | 35,200 | 34,590 | 34,870 | 1,730 |
| 2024/10/11 | 34,770 | 34,800 | 34,360 | 34,360 | 1,924 |
| 2024/10/10 | 35,150 | 35,160 | 34,810 | 34,890 | 1,757 |
| 2024/10/09 | 34,900 | 35,270 | 34,490 | 35,200 | 2,489 |
| 2024/10/08 | 34,140 | 34,590 | 33,510 | 34,500 | 3,459 |
| 2024/10/07 | 35,260 | 35,260 | 34,100 | 34,680 | 2,845 |
| 2024/10/04 | 34,640 | 35,050 | 34,600 | 35,030 | 2,542 |
| 2024/10/03 | 35,900 | 35,990 | 35,200 | 35,250 | 1,933 |
| 2024/10/02 | 35,260 | 35,510 | 34,810 | 35,200 | 3,063 |
| 2024/10/01 | 35,610 | 36,270 | 35,610 | 35,960 | 1,685 |
| 2024/09/30 | 35,620 | 36,180 | 35,040 | 35,430 | 4,483 |
| 2024/09/27 | 36,390 | 36,660 | 36,130 | 36,660 | 15,438 |
| 2024/09/26 | 36,090 | 36,090 | 35,730 | 36,090 | 2,530 |
| 2024/09/25 | 35,680 | 35,680 | 35,300 | 35,520 | 1,800 |
| 2024/09/24 | 35,060 | 35,700 | 35,060 | 35,600 | 4,459 |
| 2024/09/20 | 34,540 | 34,540 | 33,840 | 34,400 | 2,767 |
| 2024/09/19 | 33,600 | 34,400 | 33,590 | 34,270 | 2,138 |
| 2024/09/18 | 33,400 | 33,600 | 33,310 | 33,590 | 1,314 |
| 2024/09/17 | 33,140 | 33,510 | 33,000 | 33,180 | 2,632 |
| 2024/09/13 | 33,580 | 33,590 | 33,210 | 33,500 | 1,375 |
| 2024/09/12 | 32,510 | 32,980 | 32,510 | 32,910 | 1,046 |
| 2024/09/11 | 32,540 | 32,750 | 32,130 | 32,350 | 915 |
| 2024/09/10 | 32,750 | 32,830 | 32,660 | 32,830 | 519 |
| 2024/09/09 | 31,480 | 32,780 | 31,260 | 32,570 | 3,203 |
| 2024/09/06 | 33,050 | 33,400 | 32,180 | 32,180 | 2,754 |
| 2024/09/05 | 33,300 | 33,820 | 33,200 | 33,420 | 1,613 |
| 2024/09/04 | 33,490 | 33,940 | 33,250 | 33,670 | 4,627 |
| 2024/09/03 | 34,750 | 34,790 | 34,480 | 34,670 | 1,867 |
| 2024/09/02 | 34,190 | 34,590 | 34,040 | 34,450 | 3,376 |
| 2024/08/30 | 33,430 | 33,750 | 33,270 | 33,750 | 1,970 |
| 2024/08/29 | 32,690 | 33,460 | 32,690 | 33,380 | 2,615 |
| 2024/08/28 | 33,120 | 33,420 | 33,110 | 33,390 | 815 |
| 2024/08/27 | 33,210 | 33,500 | 33,200 | 33,500 | 1,325 |
| 2024/08/26 | 33,350 | 33,350 | 33,000 | 33,170 | 2,626 |
| 2024/08/23 | 33,410 | 33,580 | 33,210 | 33,500 | 1,564 |
| 2024/08/22 | 33,800 | 33,800 | 33,510 | 33,600 | 945 |
| 2024/08/21 | 33,330 | 33,600 | 33,330 | 33,600 | 1,982 |
| 2024/08/20 | 33,640 | 33,900 | 33,310 | 33,900 | 1,910 |
| 2024/08/19 | 33,510 | 34,000 | 33,000 | 33,190 | 5,064 |
| 2024/08/16 | 33,000 | 33,330 | 32,810 | 33,190 | 4,845 |
| 2024/08/15 | 32,400 | 32,560 | 32,100 | 32,530 | 2,497 |
| 2024/08/14 | 32,810 | 32,910 | 32,160 | 32,420 | 3,218 |
| 2024/08/13 | 33,170 | 33,190 | 32,650 | 32,950 | 2,356 |
| 2024/08/09 | 33,340 | 33,340 | 32,600 | 32,650 | 2,856 |
| 2024/08/08 | 32,060 | 32,540 | 31,180 | 32,150 | 2,777 |
| 2024/08/07 | 30,800 | 33,130 | 30,670 | 32,600 | 7,075 |
| 2024/08/06 | 30,450 | 33,450 | 30,450 | 32,450 | 8,519 |
| 2024/08/05 | 31,960 | 32,190 | 30,000 | 30,400 | 23,061 |
| 2024/08/02 | 34,060 | 34,500 | 33,840 | 34,000 | 11,296 |
| 2024/08/01 | 36,150 | 36,150 | 35,130 | 35,860 | 3,334 |
| 2024/07/31 | 36,140 | 36,460 | 35,780 | 36,320 | 2,406 |
| 2024/07/30 | 36,290 | 36,810 | 35,710 | 36,800 | 3,091 |
| 2024/07/29 | 36,790 | 36,800 | 36,200 | 36,500 | 6,697 |
| 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 |