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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,635 | 3,635 | 3,540 | 3,540 | 816 |
| 2024/07/25 | 3,635 | 3,685 | 3,590 | 3,635 | 1,540 |
| 2024/07/24 | 3,650 | 3,665 | 3,575 | 3,595 | 517 |
| 2024/07/23 | 3,695 | 3,695 | 3,690 | 3,690 | 17 |
| 2024/07/22 | 3,695 | 3,715 | 3,695 | 3,700 | 266 |
| 2024/07/19 | 3,665 | 3,665 | 3,610 | 3,655 | 645 |
| 2024/07/18 | 3,650 | 3,675 | 3,635 | 3,675 | 620 |
| 2024/07/17 | 3,635 | 3,705 | 3,620 | 3,705 | 142 |
| 2024/07/16 | 3,710 | 3,710 | 3,640 | 3,650 | 749 |
| 2024/07/12 | 3,740 | 3,780 | 3,695 | 3,730 | 850 |
| 2024/07/11 | 3,750 | 3,850 | 3,750 | 3,850 | 322 |
| 2024/07/10 | 3,805 | 3,810 | 3,770 | 3,810 | 109 |
| 2024/07/09 | 3,780 | 3,815 | 3,745 | 3,745 | 410 |
| 2024/07/08 | 3,760 | 3,780 | 3,760 | 3,780 | 21 |
| 2024/07/05 | 3,830 | 3,835 | 3,790 | 3,830 | 320 |
| 2024/07/04 | 3,790 | 3,830 | 3,760 | 3,825 | 752 |
| 2024/07/03 | 3,805 | 3,850 | 3,785 | 3,840 | 31 |
| 2024/07/02 | 3,855 | 3,855 | 3,795 | 3,795 | 222 |
| 2024/07/01 | 3,800 | 3,865 | 3,800 | 3,865 | 106 |
| 2024/06/28 | 3,830 | 3,830 | 3,825 | 3,825 | 266 |
| 2024/06/27 | 3,875 | 3,890 | 3,840 | 3,840 | 163 |
| 2024/06/26 | 3,895 | 3,895 | 3,870 | 3,870 | 10 |
| 2024/06/25 | 3,895 | 3,895 | 3,895 | 3,895 | 3 |
| 2024/06/24 | 3,870 | 3,920 | 3,850 | 3,920 | 26 |
| 2024/06/21 | 3,870 | 3,870 | 3,870 | 3,870 | 1 |
| 2024/06/20 | 3,815 | 3,870 | 3,805 | 3,850 | 37 |
| 2024/06/19 | 3,800 | 3,845 | 3,800 | 3,815 | 117 |
| 2024/06/18 | 3,850 | 3,850 | 3,780 | 3,835 | 245 |
| 2024/06/17 | 3,795 | 3,885 | 3,795 | 3,800 | 463 |
| 2024/06/14 | 3,795 | 3,850 | 3,795 | 3,810 | 253 |
| 2024/06/13 | 3,855 | 3,860 | 3,795 | 3,800 | 146 |
| 2024/06/12 | 3,885 | 3,885 | 3,850 | 3,860 | 55 |
| 2024/06/11 | 3,860 | 3,885 | 3,835 | 3,885 | 285 |
| 2024/06/10 | 3,820 | 3,880 | 3,810 | 3,820 | 443 |
| 2024/06/07 | 3,905 | 3,925 | 3,805 | 3,805 | 1,344 |
| 2024/06/06 | 3,910 | 3,945 | 3,870 | 3,910 | 1,468 |
| 2024/06/05 | 4,090 | 4,100 | 4,000 | 4,000 | 996 |
| 2024/06/04 | 3,900 | 4,095 | 3,820 | 4,015 | 2,417 |
| 2024/06/03 | 4,025 | 4,025 | 3,830 | 3,850 | 1,529 |
| 2024/05/31 | 4,045 | 4,045 | 3,955 | 3,955 | 98 |
| 2024/05/30 | 3,985 | 4,040 | 3,985 | 4,040 | 362 |
| 2024/05/29 | 4,000 | 4,015 | 4,000 | 4,000 | 361 |
| 2024/05/28 | 3,970 | 3,975 | 3,875 | 3,915 | 606 |
| 2024/05/27 | 4,015 | 4,015 | 3,970 | 3,970 | 222 |
| 2024/05/24 | 3,975 | 3,975 | 3,895 | 3,895 | 13 |
| 2024/05/22 | 3,955 | 3,955 | 3,955 | 3,955 | 4 |
| 2024/05/21 | 3,985 | 4,010 | 3,985 | 4,010 | 82 |
| 2024/05/20 | 4,075 | 4,075 | 3,975 | 3,975 | 234 |
| 2024/05/16 | 4,030 | 4,030 | 4,000 | 4,005 | 101 |
| 2024/05/15 | 4,075 | 4,075 | 3,955 | 4,010 | 875 |
| 2024/05/14 | 4,045 | 4,045 | 4,010 | 4,025 | 313 |
| 2024/05/13 | 4,055 | 4,080 | 4,050 | 4,080 | 30 |
| 2024/05/10 | 4,055 | 4,085 | 4,055 | 4,080 | 347 |
| 2024/05/09 | 4,015 | 4,015 | 4,015 | 4,015 | 6 |
| 2024/05/08 | 3,975 | 3,975 | 3,975 | 3,975 | 1 |
| 2024/05/07 | 3,910 | 4,015 | 3,900 | 4,015 | 1,427 |
| 2024/05/02 | 4,025 | 4,025 | 3,900 | 3,980 | 803 |
| 2024/05/01 | 4,000 | 4,065 | 3,980 | 4,000 | 257 |
| 2024/04/30 | 4,000 | 4,000 | 4,000 | 4,000 | 4 |
| 2024/04/26 | 3,955 | 4,005 | 3,955 | 3,975 | 12 |
| 2024/04/25 | 3,975 | 4,005 | 3,975 | 3,985 | 13 |
| 2024/04/24 | 3,950 | 4,005 | 3,945 | 4,005 | 116 |
| 2024/04/23 | 4,005 | 4,005 | 3,920 | 3,950 | 859 |
| 2024/04/22 | 4,085 | 4,085 | 3,930 | 3,955 | 526 |
| 2024/04/19 | 4,070 | 4,095 | 3,970 | 4,095 | 1,021 |
| 2024/04/18 | 3,990 | 3,990 | 3,945 | 3,975 | 857 |
| 2024/04/17 | 4,010 | 4,070 | 3,930 | 3,980 | 692 |
| 2024/04/16 | 3,940 | 4,045 | 3,940 | 3,955 | 1,789 |
| 2024/04/15 | 3,950 | 3,960 | 3,880 | 3,940 | 398 |
| 2024/04/12 | 3,875 | 3,915 | 3,865 | 3,915 | 96 |
| 2024/04/11 | 3,875 | 3,875 | 3,875 | 3,875 | 1 |
| 2024/04/10 | 3,860 | 3,865 | 3,820 | 3,865 | 39 |
| 2024/04/09 | 3,880 | 3,880 | 3,810 | 3,860 | 243 |
| 2024/04/08 | 3,940 | 3,940 | 3,810 | 3,810 | 367 |
| 2024/04/05 | 3,875 | 3,900 | 3,875 | 3,890 | 262 |
| 2024/04/04 | 3,895 | 3,895 | 3,890 | 3,890 | 4 |
| 2024/04/03 | 3,865 | 3,900 | 3,835 | 3,900 | 76 |
| 2024/04/02 | 3,885 | 3,885 | 3,850 | 3,860 | 32 |
| 2024/04/01 | 3,910 | 3,910 | 3,860 | 3,885 | 117 |
| 2024/03/29 | 3,910 | 3,910 | 3,910 | 3,910 | 94 |
| 2024/03/28 | 3,885 | 3,885 | 3,885 | 3,885 | 33 |
| 2024/03/27 | 3,990 | 3,990 | 3,915 | 3,915 | 40 |
| 2024/03/26 | 3,900 | 3,900 | 3,900 | 3,900 | 10 |
| 2024/03/25 | 3,950 | 3,995 | 3,945 | 3,945 | 36 |
| 2024/03/22 | 3,985 | 3,990 | 3,965 | 3,965 | 85 |
| 2024/03/21 | 3,980 | 3,980 | 3,950 | 3,950 | 46 |
| 2024/03/19 | 3,920 | 3,935 | 3,865 | 3,935 | 127 |
| 2024/02/09 | 3,980 | 3,995 | 3,905 | 3,995 | 348 |
| 2024/02/08 | 3,825 | 3,880 | 3,825 | 3,880 | 12 |
| 2024/02/07 | 3,930 | 3,930 | 3,805 | 3,840 | 149 |
| 2024/02/06 | 3,875 | 3,985 | 3,875 | 3,880 | 263 |
| 2024/02/05 | 3,830 | 3,950 | 3,830 | 3,935 | 210 |
| 2024/02/02 | 3,875 | 3,875 | 3,830 | 3,830 | 160 |
| 2024/02/01 | 3,890 | 3,890 | 3,890 | 3,890 | 28 |
| 2024/01/31 | 3,865 | 3,970 | 3,865 | 3,890 | 434 |
| 2024/01/30 | 3,905 | 3,905 | 3,880 | 3,900 | 173 |
| 2024/01/29 | 3,910 | 4,030 | 3,885 | 3,945 | 576 |
| 2024/01/26 | 4,010 | 4,015 | 3,910 | 3,910 | 446 |
| 2024/01/25 | 3,885 | 4,010 | 3,885 | 4,010 | 337 |
| 2024/01/24 | 4,025 | 4,025 | 3,955 | 3,985 | 453 |
| 2024/01/23 | 3,955 | 3,955 | 3,855 | 3,955 | 1,426 |
| 2024/01/22 | 3,855 | 3,955 | 3,830 | 3,955 | 788 |
| 2024/01/19 | 4,010 | 4,020 | 3,905 | 3,905 | 525 |
| 2024/01/18 | 4,030 | 4,030 | 3,830 | 4,005 | 2,269 |
| 2024/01/17 | 3,835 | 3,910 | 3,835 | 3,900 | 468 |
| 2024/01/16 | 3,850 | 3,850 | 3,760 | 3,830 | 153 |
| 2024/01/15 | 3,820 | 3,825 | 3,750 | 3,825 | 440 |
| 2024/01/12 | 3,845 | 3,845 | 3,820 | 3,820 | 79 |
| 2024/01/11 | 3,855 | 3,860 | 3,850 | 3,850 | 101 |
| 2024/01/10 | 3,850 | 3,850 | 3,835 | 3,845 | 75 |
| 2024/01/09 | 3,850 | 3,850 | 3,815 | 3,830 | 163 |
| 2024/01/05 | 3,825 | 3,855 | 3,780 | 3,780 | 288 |
| 2024/01/04 | 3,900 | 3,900 | 3,765 | 3,825 | 398 |
| 2023/12/29 | 3,730 | 3,740 | 3,700 | 3,700 | 140 |
| 2023/12/28 | 3,760 | 3,770 | 3,670 | 3,725 | 444 |
| 2023/12/27 | 3,810 | 3,820 | 3,790 | 3,795 | 364 |
| 2023/12/26 | 3,765 | 3,815 | 3,765 | 3,790 | 77 |
| 2023/12/25 | 3,755 | 3,820 | 3,750 | 3,800 | 143 |
| 2023/12/22 | 3,825 | 3,835 | 3,765 | 3,830 | 102 |
| 2023/12/21 | 3,900 | 3,955 | 3,800 | 3,800 | 609 |
| 2023/12/20 | 3,780 | 3,785 | 3,755 | 3,755 | 166 |
| 2023/12/19 | 3,850 | 3,850 | 3,780 | 3,850 | 173 |
| 2023/12/18 | 3,780 | 3,780 | 3,745 | 3,780 | 268 |
| 2023/12/15 | 3,835 | 3,835 | 3,760 | 3,780 | 415 |
| 2023/12/14 | 3,920 | 3,920 | 3,840 | 3,840 | 495 |
| 2023/12/13 | 3,980 | 3,985 | 3,930 | 3,985 | 141 |
| 2023/12/12 | 3,920 | 3,965 | 3,920 | 3,965 | 60 |
| 2023/12/11 | 3,920 | 3,920 | 3,850 | 3,920 | 388 |
| 2023/12/08 | 3,955 | 3,955 | 3,895 | 3,920 | 879 |
| 2023/12/07 | 4,025 | 4,025 | 4,020 | 4,020 | 13 |
| 2023/12/06 | 4,050 | 4,050 | 4,005 | 4,030 | 1,076 |
| 2023/12/05 | 4,065 | 4,095 | 4,040 | 4,050 | 431 |
| 2023/12/04 | 4,175 | 4,185 | 4,075 | 4,080 | 396 |
| 2023/12/01 | 4,135 | 4,135 | 4,120 | 4,130 | 277 |
| 2023/11/30 | 4,130 | 4,180 | 4,115 | 4,155 | 362 |
| 2023/11/29 | 4,235 | 4,235 | 4,160 | 4,210 | 658 |
| 2023/11/28 | 4,290 | 4,290 | 4,250 | 4,280 | 272 |
| 2023/11/27 | 4,360 | 4,360 | 4,305 | 4,305 | 13 |
| 2023/11/24 | 4,355 | 4,355 | 4,260 | 4,265 | 146 |
| 2023/11/22 | 4,270 | 4,285 | 4,225 | 4,285 | 291 |
| 2023/11/21 | 4,275 | 4,275 | 4,245 | 4,270 | 47 |
| 2023/11/20 | 4,385 | 4,385 | 4,250 | 4,325 | 370 |
| 2023/11/17 | 4,290 | 4,350 | 4,285 | 4,335 | 136 |
| 2023/11/16 | 4,370 | 4,370 | 4,325 | 4,370 | 40 |
| 2023/11/15 | 4,400 | 4,400 | 4,305 | 4,310 | 286 |
| 2023/11/14 | 4,435 | 4,435 | 4,405 | 4,405 | 163 |
| 2023/11/13 | 4,330 | 4,425 | 4,330 | 4,425 | 97 |
| 2023/11/10 | 4,450 | 4,450 | 4,380 | 4,440 | 126 |
| 2023/11/09 | 4,400 | 4,400 | 4,355 | 4,400 | 284 |
| 2023/11/08 | 4,410 | 4,410 | 4,335 | 4,345 | 145 |
| 2023/11/07 | 4,390 | 4,415 | 4,390 | 4,410 | 81 |
| 2023/11/06 | 4,385 | 4,500 | 4,340 | 4,390 | 318 |
| 2023/11/02 | 4,510 | 4,510 | 4,420 | 4,420 | 54 |
| 2023/11/01 | 4,530 | 4,545 | 4,435 | 4,475 | 133 |
| 2023/10/31 | 4,370 | 4,420 | 4,370 | 4,410 | 335 |
| 2023/10/30 | 4,475 | 4,515 | 4,430 | 4,430 | 306 |
| 2023/10/27 | 4,555 | 4,555 | 4,430 | 4,450 | 928 |
| 2023/10/26 | 4,440 | 4,565 | 4,395 | 4,565 | 1,724 |
| 2023/10/25 | 4,355 | 4,380 | 4,355 | 4,380 | 238 |
| 2023/10/24 | 4,385 | 4,385 | 4,325 | 4,365 | 456 |
| 2023/10/23 | 4,315 | 4,390 | 4,315 | 4,390 | 249 |
| 2023/10/20 | 4,310 | 4,335 | 4,280 | 4,315 | 156 |
| 2023/10/19 | 4,390 | 4,390 | 4,330 | 4,365 | 409 |
| 2023/10/18 | 4,240 | 4,325 | 4,240 | 4,325 | 29 |
| 2023/10/17 | 4,320 | 4,320 | 4,225 | 4,235 | 545 |
| 2023/10/16 | 4,245 | 4,300 | 4,245 | 4,250 | 255 |
| 2023/10/13 | 4,260 | 4,305 | 4,260 | 4,300 | 123 |
| 2023/10/12 | 4,255 | 4,255 | 4,220 | 4,255 | 197 |
| 2023/10/11 | 4,245 | 4,245 | 4,230 | 4,230 | 55 |
| 2023/10/10 | 4,365 | 4,390 | 4,300 | 4,300 | 49 |
| 2023/10/06 | 4,265 | 4,290 | 4,255 | 4,255 | 313 |
| 2023/10/05 | 4,355 | 4,355 | 4,260 | 4,330 | 692 |
| 2023/10/04 | 4,350 | 4,390 | 4,325 | 4,385 | 289 |
| 2023/10/03 | 4,300 | 4,350 | 4,300 | 4,350 | 390 |
| 2023/10/02 | 4,310 | 4,310 | 4,210 | 4,250 | 332 |
| 2023/09/29 | 4,265 | 4,300 | 4,265 | 4,300 | 56 |
| 2023/09/28 | 4,240 | 4,305 | 4,240 | 4,305 | 645 |
| 2023/09/27 | 4,300 | 4,300 | 4,295 | 4,300 | 34 |
| 2023/09/26 | 4,280 | 4,280 | 4,250 | 4,250 | 51 |
| 2023/09/25 | 4,210 | 4,275 | 4,210 | 4,225 | 126 |
| 2023/09/22 | 4,295 | 4,295 | 4,185 | 4,185 | 3,540 |
| 2023/09/21 | 4,200 | 4,300 | 4,135 | 4,295 | 3,821 |
| 2023/09/20 | 4,185 | 4,185 | 4,185 | 4,185 | 74 |
| 2023/09/19 | 4,185 | 4,195 | 4,035 | 4,175 | 625 |
| 2023/09/15 | 4,130 | 4,165 | 4,120 | 4,165 | 180 |
| 2023/09/14 | 4,110 | 4,130 | 4,105 | 4,130 | 61 |
| 2023/09/13 | 4,130 | 4,135 | 4,130 | 4,135 | 102 |
| 2023/09/12 | 4,145 | 4,150 | 4,085 | 4,125 | 193 |
| 2023/09/11 | 4,235 | 4,235 | 4,135 | 4,140 | 169 |
| 2023/09/08 | 4,225 | 4,225 | 4,185 | 4,185 | 24 |
| 2023/09/07 | 4,225 | 4,290 | 4,220 | 4,270 | 59 |
| 2023/09/06 | 4,210 | 4,280 | 4,210 | 4,275 | 61 |
| 2023/09/05 | 4,295 | 4,295 | 4,195 | 4,245 | 45 |
| 2023/09/04 | 4,290 | 4,290 | 4,210 | 4,210 | 169 |
| 2023/09/01 | 4,225 | 4,225 | 4,225 | 4,225 | 103 |
| 2023/08/31 | 4,220 | 4,220 | 4,220 | 4,220 | 100 |
| 2023/08/30 | 4,275 | 4,275 | 4,250 | 4,250 | 4 |
| 2023/08/29 | 4,250 | 4,250 | 4,250 | 4,250 | 10 |
| 2023/08/28 | 4,300 | 4,300 | 4,270 | 4,270 | 23 |
| 2023/08/25 | 4,235 | 4,320 | 4,220 | 4,315 | 754 |