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
2026/06/15 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

このページの先頭へ