NEXT NOTES インドNifty・ベア ETN(2047)の株価時系列情報
NEXT NOTES インドNifty・ベア ETN(2047)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 | 3,240 | 3,326 | 3,240 | 3,325 | 310 |
| 2026/01/29 | 3,267 | 3,297 | 3,266 | 3,297 | 7 |
| 2026/01/28 | 3,292 | 3,301 | 3,266 | 3,301 | 17 |
| 2026/01/27 | 3,278 | 3,333 | 3,278 | 3,301 | 17 |
| 2026/01/26 | 3,292 | 3,361 | 3,292 | 3,360 | 46 |
| 2026/01/23 | 3,423 | 3,423 | 3,385 | 3,423 | 267 |
| 2026/01/21 | 3,390 | 3,410 | 3,390 | 3,410 | 104 |
| 2026/01/20 | 3,400 | 3,405 | 3,352 | 3,390 | 13 |
| 2026/01/19 | 3,391 | 3,391 | 3,391 | 3,391 | 1 |
| 2026/01/16 | 3,400 | 3,425 | 3,390 | 3,390 | 36 |
| 2026/01/15 | 3,348 | 3,380 | 3,348 | 3,380 | 3 |
| 2026/01/14 | 3,376 | 3,400 | 3,376 | 3,379 | 219 |
| 2026/01/13 | 3,332 | 3,350 | 3,332 | 3,350 | 31 |
| 2026/01/09 | 3,299 | 3,317 | 3,299 | 3,317 | 252 |
| 2026/01/07 | 3,266 | 3,299 | 3,266 | 3,299 | 107 |
| 2026/01/06 | 3,275 | 3,275 | 3,273 | 3,275 | 102 |
| 2026/01/05 | 3,273 | 3,310 | 3,273 | 3,310 | 210 |
| 2025/12/30 | 3,329 | 3,330 | 3,289 | 3,290 | 123 |
| 2025/12/29 | 3,322 | 3,330 | 3,322 | 3,330 | 21 |
| 2025/12/26 | 3,266 | 3,330 | 3,266 | 3,323 | 125 |
| 2025/12/25 | 3,266 | 3,290 | 3,266 | 3,266 | 18 |
| 2025/12/24 | 3,300 | 3,300 | 3,300 | 3,300 | 6 |
| 2025/12/23 | 3,272 | 3,333 | 3,266 | 3,324 | 92 |
| 2025/12/22 | 3,299 | 3,336 | 3,292 | 3,292 | 22 |
| 2025/12/19 | 3,299 | 3,299 | 3,298 | 3,299 | 5 |
| 2025/12/18 | 3,280 | 3,300 | 3,274 | 3,300 | 15 |
| 2025/12/16 | 3,270 | 3,270 | 3,268 | 3,268 | 1,017 |
| 2025/12/15 | 3,271 | 3,295 | 3,271 | 3,293 | 56 |
| 2025/12/12 | 3,310 | 3,310 | 3,275 | 3,307 | 11 |
| 2025/12/11 | 3,276 | 3,330 | 3,276 | 3,330 | 3 |
| 2025/12/10 | 3,330 | 3,330 | 3,315 | 3,320 | 8 |
| 2025/12/09 | 3,297 | 3,329 | 3,297 | 3,329 | 23 |
| 2025/12/08 | 3,292 | 3,292 | 3,291 | 3,291 | 56 |
| 2025/12/05 | 3,293 | 3,293 | 3,278 | 3,293 | 3 |
| 2025/12/04 | 3,280 | 3,293 | 3,280 | 3,293 | 16 |
| 2025/12/03 | 3,290 | 3,293 | 3,290 | 3,293 | 2 |
| 2025/12/02 | 3,293 | 3,293 | 3,293 | 3,293 | 1 |
| 2025/12/01 | 3,293 | 3,293 | 3,293 | 3,293 | 1 |
| 2025/11/28 | 3,319 | 3,321 | 3,317 | 3,317 | 6 |
| 2025/11/27 | 3,295 | 3,319 | 3,295 | 3,295 | 95 |
| 2025/11/26 | 3,295 | 3,350 | 3,295 | 3,295 | 78 |
| 2025/11/25 | 3,350 | 3,350 | 3,295 | 3,295 | 15 |
| 2025/11/21 | 3,330 | 3,350 | 3,313 | 3,313 | 11 |
| 2025/11/20 | 3,328 | 3,330 | 3,328 | 3,330 | 94 |
| 2025/11/19 | 3,300 | 3,328 | 3,300 | 3,328 | 996 |
| 2025/11/14 | 3,340 | 3,340 | 3,339 | 3,339 | 99 |
| 2025/11/13 | 3,340 | 3,340 | 3,340 | 3,340 | 199 |
| 2025/11/12 | 3,352 | 3,352 | 3,287 | 3,351 | 303 |
| 2025/11/11 | 3,352 | 3,353 | 3,312 | 3,352 | 133 |
| 2025/11/10 | 3,358 | 3,381 | 3,358 | 3,375 | 104 |
| 2025/11/07 | 3,338 | 3,367 | 3,338 | 3,367 | 15 |
| 2025/11/06 | 3,349 | 3,367 | 3,349 | 3,367 | 6 |
| 2025/11/05 | 3,367 | 3,367 | 3,367 | 3,367 | 31 |
| 2025/11/04 | 3,330 | 3,330 | 3,303 | 3,303 | 311 |
| 2025/10/31 | 3,265 | 3,277 | 3,244 | 3,277 | 211 |
| 2025/10/30 | 3,223 | 3,265 | 3,223 | 3,265 | 2 |
| 2025/10/29 | 3,221 | 3,221 | 3,221 | 3,221 | 885 |
| 2025/10/28 | 3,286 | 3,293 | 3,284 | 3,284 | 8 |
| 2025/10/27 | 3,337 | 3,337 | 3,266 | 3,266 | 125 |
| 2025/10/24 | 3,344 | 3,352 | 3,320 | 3,352 | 256 |
| 2025/10/23 | 3,287 | 3,289 | 3,286 | 3,286 | 700 |
| 2025/10/22 | 3,290 | 3,302 | 3,282 | 3,282 | 837 |
| 2025/10/21 | 3,215 | 3,302 | 3,203 | 3,302 | 1,808 |
| 2025/10/20 | 3,275 | 3,302 | 3,275 | 3,302 | 546 |
| 2025/10/17 | 3,318 | 3,324 | 3,289 | 3,289 | 21 |
| 2025/10/16 | 3,340 | 3,340 | 3,340 | 3,340 | 1 |
| 2025/10/10 | 3,331 | 3,340 | 3,331 | 3,340 | 32 |
| 2025/10/09 | 3,339 | 3,339 | 3,339 | 3,339 | 4 |
| 2025/10/08 | 3,318 | 3,360 | 3,318 | 3,360 | 80 |
| 2025/10/07 | 3,305 | 3,345 | 3,305 | 3,345 | 105 |
| 2025/10/06 | 3,300 | 3,350 | 3,300 | 3,350 | 209 |
| 2025/10/03 | 3,264 | 3,264 | 3,261 | 3,261 | 654 |
| 2025/10/01 | 3,430 | 3,430 | 3,283 | 3,314 | 363 |
| 2025/09/30 | 3,317 | 3,369 | 3,317 | 3,335 | 305 |
| 2025/09/29 | 3,286 | 3,345 | 3,285 | 3,292 | 409 |
| 2025/09/26 | 3,335 | 3,380 | 3,300 | 3,375 | 294 |
| 2025/09/25 | 3,256 | 3,331 | 3,256 | 3,331 | 310 |
| 2025/09/22 | 3,250 | 3,250 | 3,220 | 3,220 | 3 |
| 2025/09/19 | 3,246 | 3,250 | 3,246 | 3,249 | 38 |
| 2025/09/18 | 3,250 | 3,250 | 3,250 | 3,250 | 3 |
| 2025/09/17 | 3,268 | 3,268 | 3,260 | 3,260 | 99 |
| 2025/09/16 | 3,291 | 3,291 | 3,283 | 3,283 | 302 |
| 2025/09/12 | 3,295 | 3,295 | 3,291 | 3,291 | 405 |
| 2025/09/11 | 3,310 | 3,310 | 3,310 | 3,310 | 1 |
| 2025/09/10 | 3,271 | 3,326 | 3,271 | 3,310 | 308 |
| 2025/09/09 | 3,272 | 3,272 | 3,272 | 3,272 | 100 |
| 2025/09/08 | 3,322 | 3,322 | 3,290 | 3,290 | 15 |
| 2025/09/05 | 3,321 | 3,321 | 3,296 | 3,296 | 2 |
| 2025/09/04 | 3,293 | 3,321 | 3,293 | 3,321 | 4 |
| 2025/09/03 | 3,334 | 3,363 | 3,334 | 3,363 | 3 |
| 2025/09/02 | 3,331 | 3,333 | 3,296 | 3,298 | 492 |
| 2025/09/01 | 3,330 | 3,378 | 3,330 | 3,360 | 19 |
| 2025/08/29 | 3,319 | 3,388 | 3,319 | 3,388 | 322 |
| 2025/08/28 | 3,365 | 3,365 | 3,364 | 3,364 | 70 |
| 2025/08/27 | 3,300 | 3,325 | 3,300 | 3,325 | 3 |
| 2025/08/26 | 3,281 | 3,300 | 3,281 | 3,300 | 99 |
| 2025/08/25 | 3,245 | 3,280 | 3,245 | 3,276 | 80 |
| 2025/08/22 | 3,286 | 3,334 | 3,286 | 3,314 | 151 |
| 2025/08/21 | 3,311 | 3,312 | 3,304 | 3,304 | 131 |
| 2025/08/20 | 3,360 | 3,362 | 3,360 | 3,362 | 101 |
| 2025/08/19 | 3,340 | 3,340 | 3,340 | 3,340 | 2 |
| 2025/08/18 | 3,354 | 3,354 | 3,312 | 3,341 | 971 |
| 2025/08/15 | 3,323 | 3,411 | 3,313 | 3,313 | 434 |
| 2025/08/14 | 3,349 | 3,349 | 3,349 | 3,349 | 25 |
| 2025/08/13 | 3,405 | 3,405 | 3,349 | 3,349 | 10 |
| 2025/08/12 | 3,365 | 3,365 | 3,359 | 3,359 | 50 |
| 2025/08/08 | 3,367 | 3,380 | 3,367 | 3,379 | 38 |
| 2025/08/07 | 3,383 | 3,383 | 3,360 | 3,368 | 105 |
| 2025/08/06 | 3,363 | 3,383 | 3,360 | 3,383 | 158 |
| 2025/08/05 | 3,354 | 3,365 | 3,321 | 3,365 | 269 |
| 2025/08/04 | 3,433 | 3,433 | 3,371 | 3,371 | 172 |
| 2025/08/01 | 3,406 | 3,452 | 3,406 | 3,452 | 4 |
| 2025/07/31 | 3,400 | 3,400 | 3,355 | 3,398 | 207 |
| 2025/07/30 | 3,330 | 3,378 | 3,312 | 3,378 | 14 |
| 2025/07/29 | 3,405 | 3,405 | 3,351 | 3,351 | 21 |
| 2025/07/28 | 3,311 | 3,405 | 3,311 | 3,405 | 8 |
| 2025/07/25 | 3,295 | 3,320 | 3,295 | 3,320 | 105 |
| 2025/07/24 | 3,295 | 3,295 | 3,260 | 3,260 | 348 |
| 2025/07/23 | 3,316 | 3,339 | 3,316 | 3,318 | 22 |
| 2025/07/22 | 3,370 | 3,373 | 3,360 | 3,373 | 302 |
| 2025/07/18 | 3,325 | 3,396 | 3,325 | 3,394 | 9 |
| 2025/07/17 | 3,340 | 3,384 | 3,340 | 3,384 | 10 |
| 2025/07/16 | 3,361 | 3,411 | 3,347 | 3,411 | 309 |
| 2025/07/15 | 3,309 | 3,386 | 3,309 | 3,386 | 318 |
| 2025/07/14 | 3,304 | 3,326 | 3,304 | 3,326 | 152 |
| 2025/07/11 | 3,298 | 3,298 | 3,298 | 3,298 | 12 |
| 2025/07/09 | 3,244 | 3,320 | 3,244 | 3,320 | 65 |
| 2025/07/08 | 3,241 | 3,244 | 3,241 | 3,244 | 21 |
| 2025/07/07 | 3,241 | 3,241 | 3,241 | 3,241 | 1 |
| 2025/07/04 | 3,220 | 3,241 | 3,220 | 3,241 | 38 |
| 2025/07/03 | 3,241 | 3,241 | 3,241 | 3,241 | 1 |
| 2025/07/02 | 3,240 | 3,241 | 3,240 | 3,240 | 103 |
| 2025/07/01 | 3,245 | 3,245 | 3,240 | 3,242 | 137 |
| 2025/06/30 | 3,255 | 3,255 | 3,244 | 3,246 | 118 |
| 2025/06/27 | 3,265 | 3,265 | 3,265 | 3,265 | 100 |
| 2025/06/25 | 3,235 | 3,267 | 3,226 | 3,266 | 147 |
| 2025/06/23 | 3,303 | 3,304 | 3,303 | 3,304 | 301 |
| 2025/06/20 | 3,337 | 3,337 | 3,267 | 3,272 | 302 |
| 2025/06/19 | 3,337 | 3,337 | 3,337 | 3,337 | 606 |
| 2025/06/18 | 3,305 | 3,305 | 3,265 | 3,265 | 607 |
| 2025/06/17 | 3,305 | 3,305 | 3,305 | 3,305 | 3 |
| 2025/06/16 | 3,398 | 3,399 | 3,321 | 3,321 | 261 |
| 2025/06/13 | 3,312 | 3,351 | 3,295 | 3,342 | 631 |
| 2025/06/12 | 3,312 | 3,312 | 3,312 | 3,312 | 1 |
| 2025/06/09 | 3,315 | 3,319 | 3,315 | 3,319 | 3 |
| 2025/06/06 | 3,301 | 3,301 | 3,291 | 3,291 | 607 |
| 2025/06/02 | 3,298 | 3,377 | 3,298 | 3,300 | 1,874 |
| 2025/05/30 | 3,348 | 3,348 | 3,296 | 3,296 | 237 |
| 2025/05/29 | 3,285 | 3,338 | 3,285 | 3,338 | 797 |
| 2025/05/28 | 3,364 | 3,364 | 3,296 | 3,296 | 700 |
| 2025/05/27 | 3,262 | 3,334 | 3,262 | 3,317 | 751 |
| 2025/05/26 | 3,265 | 3,265 | 3,236 | 3,262 | 610 |
| 2025/05/23 | 3,340 | 3,340 | 3,305 | 3,315 | 563 |
| 2025/05/22 | 3,351 | 3,358 | 3,300 | 3,358 | 343 |
| 2025/05/21 | 3,348 | 3,351 | 3,347 | 3,351 | 503 |
| 2025/05/20 | 3,337 | 3,346 | 3,330 | 3,346 | 64 |
| 2025/05/19 | 3,343 | 3,343 | 3,300 | 3,337 | 209 |
| 2025/05/16 | 3,352 | 3,352 | 3,291 | 3,346 | 500 |
| 2025/05/15 | 3,366 | 3,424 | 3,365 | 3,424 | 424 |
| 2025/05/14 | 3,440 | 3,440 | 3,414 | 3,414 | 328 |
| 2025/05/13 | 3,370 | 3,442 | 3,368 | 3,410 | 133 |
| 2025/05/12 | 3,481 | 3,481 | 3,369 | 3,369 | 1,034 |
| 2025/05/09 | 3,457 | 3,492 | 3,456 | 3,484 | 1,486 |
| 2025/05/08 | 3,421 | 3,430 | 3,401 | 3,401 | 819 |
| 2025/05/07 | 3,498 | 3,498 | 3,410 | 3,423 | 1,524 |
| 2025/05/02 | 3,435 | 3,480 | 3,435 | 3,450 | 19 |
| 2025/05/01 | 3,430 | 3,430 | 3,395 | 3,415 | 20 |
| 2025/04/30 | 3,375 | 3,425 | 3,365 | 3,380 | 67 |
| 2025/04/28 | 3,475 | 3,490 | 3,400 | 3,420 | 340 |
| 2025/04/25 | 3,350 | 3,430 | 3,340 | 3,425 | 638 |
| 2025/04/24 | 3,335 | 3,355 | 3,335 | 3,355 | 19 |
| 2025/04/23 | 3,355 | 3,355 | 3,310 | 3,355 | 144 |
| 2025/04/22 | 3,350 | 3,350 | 3,345 | 3,345 | 14 |
| 2025/04/21 | 3,470 | 3,470 | 3,365 | 3,365 | 139 |
| 2025/04/18 | 3,515 | 3,515 | 3,500 | 3,500 | 5 |
| 2025/04/17 | 3,535 | 3,535 | 3,520 | 3,520 | 31 |
| 2025/04/16 | 3,465 | 3,535 | 3,455 | 3,525 | 33 |
| 2025/04/15 | 3,535 | 3,535 | 3,460 | 3,460 | 130 |
| 2025/04/14 | 3,600 | 3,600 | 3,440 | 3,440 | 2,445 |
| 2025/04/11 | 3,585 | 3,605 | 3,375 | 3,530 | 1,767 |
| 2025/04/10 | 3,545 | 3,605 | 3,395 | 3,585 | 1,073 |
| 2025/04/09 | 3,705 | 3,705 | 3,640 | 3,690 | 629 |
| 2025/04/08 | 3,785 | 3,785 | 3,670 | 3,765 | 1,657 |
| 2025/04/07 | 3,885 | 3,900 | 3,730 | 3,810 | 1,727 |
| 2025/04/04 | 3,680 | 3,690 | 3,605 | 3,680 | 1,682 |
| 2025/04/03 | 3,820 | 3,820 | 3,625 | 3,650 | 1,126 |
| 2025/04/02 | 3,725 | 3,765 | 3,635 | 3,700 | 325 |
| 2025/04/01 | 3,710 | 3,720 | 3,620 | 3,720 | 1,841 |
| 2025/03/31 | 3,675 | 3,695 | 3,615 | 3,690 | 1,201 |
| 2025/03/28 | 3,610 | 3,630 | 3,610 | 3,620 | 450 |
| 2025/03/27 | 3,625 | 3,650 | 3,590 | 3,590 | 675 |
| 2025/03/26 | 3,625 | 3,650 | 3,620 | 3,650 | 1,612 |
| 2025/03/25 | 3,665 | 3,665 | 3,605 | 3,605 | 306 |
| 2025/03/24 | 3,605 | 3,615 | 3,605 | 3,605 | 235 |
| 2025/03/21 | 3,655 | 3,665 | 3,610 | 3,610 | 653 |
| 2025/03/19 | 3,695 | 3,695 | 3,680 | 3,680 | 320 |
| 2025/03/18 | 3,710 | 3,720 | 3,700 | 3,700 | 671 |
| 2025/03/17 | 3,730 | 3,730 | 3,715 | 3,715 | 204 |
| 2025/03/14 | 3,700 | 3,735 | 3,680 | 3,735 | 210 |
| 2025/03/13 | 3,660 | 3,660 | 3,645 | 3,645 | 62 |