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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/12 | 3,660 | 3,700 | 3,650 | 3,660 | 1,083 |
| 2025/03/10 | 3,655 | 3,655 | 3,650 | 3,650 | 4 |
| 2025/03/07 | 3,670 | 3,675 | 3,650 | 3,650 | 304 |
| 2025/03/06 | 3,775 | 3,775 | 3,755 | 3,755 | 23 |
| 2025/03/05 | 3,745 | 3,815 | 3,745 | 3,795 | 306 |
| 2025/03/04 | 3,730 | 3,745 | 3,730 | 3,745 | 20 |
| 2025/03/03 | 3,735 | 3,770 | 3,735 | 3,770 | 114 |
| 2025/02/28 | 3,730 | 3,740 | 3,715 | 3,740 | 30 |
| 2025/02/27 | 3,660 | 3,700 | 3,650 | 3,700 | 770 |
| 2025/02/26 | 3,715 | 3,715 | 3,650 | 3,655 | 1,010 |
| 2025/02/25 | 3,820 | 3,820 | 3,735 | 3,750 | 964 |
| 2025/02/21 | 3,715 | 3,715 | 3,640 | 3,685 | 142 |
| 2025/02/20 | 3,720 | 3,730 | 3,715 | 3,725 | 579 |
| 2025/02/19 | 3,735 | 3,735 | 3,665 | 3,665 | 1,283 |
| 2025/02/18 | 3,675 | 3,695 | 3,670 | 3,695 | 744 |
| 2025/02/17 | 3,805 | 3,805 | 3,735 | 3,770 | 632 |
| 2025/02/14 | 3,745 | 3,745 | 3,745 | 3,745 | 542 |
| 2025/02/13 | 3,710 | 3,780 | 3,690 | 3,690 | 1,311 |
| 2025/02/12 | 3,650 | 3,810 | 3,650 | 3,810 | 311 |
| 2025/02/10 | 3,625 | 3,630 | 3,600 | 3,600 | 420 |
| 2025/02/07 | 3,605 | 3,605 | 3,605 | 3,605 | 30 |
| 2025/02/06 | 3,570 | 3,625 | 3,570 | 3,625 | 1,260 |
| 2025/02/05 | 3,665 | 3,665 | 3,580 | 3,580 | 723 |
| 2025/02/03 | 3,680 | 3,760 | 3,680 | 3,740 | 25 |
| 2025/01/31 | 3,670 | 3,670 | 3,670 | 3,670 | 74 |
| 2025/01/30 | 3,705 | 3,705 | 3,680 | 3,680 | 527 |
| 2025/01/29 | 3,745 | 3,755 | 3,745 | 3,755 | 214 |
| 2025/01/28 | 3,845 | 3,860 | 3,815 | 3,815 | 684 |
| 2025/01/27 | 3,760 | 3,835 | 3,760 | 3,835 | 956 |
| 2025/01/24 | 3,740 | 3,795 | 3,740 | 3,790 | 222 |
| 2025/01/23 | 3,750 | 3,750 | 3,750 | 3,750 | 1 |
| 2025/01/22 | 3,740 | 3,775 | 3,735 | 3,765 | 250 |
| 2025/01/21 | 3,775 | 3,775 | 3,725 | 3,770 | 72 |
| 2025/01/20 | 3,745 | 3,835 | 3,725 | 3,790 | 1,100 |
| 2025/01/17 | 3,795 | 3,795 | 3,770 | 3,770 | 11 |
| 2025/01/16 | 3,720 | 3,800 | 3,720 | 3,795 | 287 |
| 2025/01/15 | 3,775 | 3,775 | 3,775 | 3,775 | 266 |
| 2025/01/14 | 3,815 | 3,845 | 3,815 | 3,845 | 365 |
| 2025/01/10 | 3,795 | 3,800 | 3,795 | 3,800 | 122 |
| 2025/01/09 | 3,755 | 3,765 | 3,755 | 3,765 | 26 |
| 2025/01/08 | 3,760 | 3,815 | 3,750 | 3,760 | 490 |
| 2025/01/07 | 3,755 | 3,760 | 3,755 | 3,760 | 183 |
| 2025/01/06 | 3,750 | 3,755 | 3,750 | 3,755 | 116 |
| 2024/12/30 | 3,770 | 3,770 | 3,755 | 3,755 | 115 |
| 2024/12/27 | 3,750 | 3,760 | 3,735 | 3,760 | 573 |
| 2024/12/26 | 3,715 | 3,750 | 3,715 | 3,745 | 1,465 |
| 2024/12/25 | 3,715 | 3,715 | 3,715 | 3,715 | 3 |
| 2024/12/24 | 3,780 | 3,780 | 3,725 | 3,730 | 229 |
| 2024/12/23 | 3,790 | 3,790 | 3,675 | 3,780 | 2,330 |
| 2024/12/20 | 3,740 | 3,750 | 3,695 | 3,750 | 378 |
| 2024/12/19 | 3,665 | 3,725 | 3,665 | 3,725 | 1,214 |
| 2024/12/18 | 3,600 | 3,635 | 3,600 | 3,635 | 33 |
| 2024/12/17 | 3,600 | 3,630 | 3,600 | 3,630 | 3 |
| 2024/12/16 | 3,575 | 3,595 | 3,520 | 3,595 | 333 |
| 2024/12/13 | 3,540 | 3,635 | 3,540 | 3,635 | 238 |
| 2024/12/12 | 3,485 | 3,535 | 3,485 | 3,535 | 174 |
| 2024/12/11 | 3,480 | 3,535 | 3,480 | 3,535 | 32 |
| 2024/12/10 | 3,505 | 3,515 | 3,465 | 3,470 | 20 |
| 2024/12/09 | 3,500 | 3,510 | 3,475 | 3,510 | 4 |
| 2024/12/06 | 3,505 | 3,505 | 3,440 | 3,505 | 365 |
| 2024/12/05 | 3,495 | 3,540 | 3,470 | 3,535 | 397 |
| 2024/12/04 | 3,525 | 3,525 | 3,470 | 3,510 | 66 |
| 2024/12/03 | 3,555 | 3,555 | 3,510 | 3,540 | 353 |
| 2024/12/02 | 3,570 | 3,595 | 3,510 | 3,590 | 214 |
| 2024/11/29 | 3,635 | 3,635 | 3,565 | 3,590 | 375 |
| 2024/11/28 | 3,600 | 3,630 | 3,530 | 3,630 | 215 |
| 2024/11/27 | 3,655 | 3,655 | 3,575 | 3,635 | 126 |
| 2024/11/26 | 3,580 | 3,670 | 3,560 | 3,670 | 819 |
| 2024/11/25 | 3,685 | 3,755 | 3,605 | 3,685 | 463 |
| 2024/11/22 | 3,825 | 3,825 | 3,740 | 3,795 | 2,217 |
| 2024/11/21 | 3,790 | 3,850 | 3,790 | 3,835 | 1,066 |
| 2024/11/20 | 3,790 | 3,790 | 3,710 | 3,790 | 11 |
| 2024/11/19 | 3,810 | 3,810 | 3,710 | 3,750 | 837 |
| 2024/11/18 | 3,780 | 3,820 | 3,765 | 3,810 | 350 |
| 2024/11/15 | 3,830 | 3,830 | 3,750 | 3,765 | 397 |
| 2024/11/14 | 3,705 | 3,810 | 3,695 | 3,800 | 596 |
| 2024/11/13 | 3,670 | 3,735 | 3,670 | 3,700 | 387 |
| 2024/11/12 | 3,635 | 3,640 | 3,630 | 3,630 | 48 |
| 2024/11/11 | 3,720 | 3,720 | 3,615 | 3,615 | 318 |
| 2024/11/08 | 3,645 | 3,650 | 3,645 | 3,650 | 31 |
| 2024/11/07 | 3,560 | 3,650 | 3,560 | 3,650 | 154 |
| 2024/11/06 | 3,625 | 3,625 | 3,545 | 3,585 | 556 |
| 2024/11/05 | 3,640 | 3,680 | 3,625 | 3,630 | 373 |
| 2024/11/01 | 3,640 | 3,775 | 3,630 | 3,640 | 390 |
| 2024/10/31 | 3,630 | 3,655 | 3,610 | 3,655 | 415 |
| 2024/10/30 | 3,575 | 3,625 | 3,550 | 3,625 | 93 |
| 2024/10/29 | 3,580 | 3,600 | 3,535 | 3,600 | 440 |
| 2024/10/28 | 3,645 | 3,695 | 3,585 | 3,585 | 790 |
| 2024/10/25 | 3,600 | 3,630 | 3,540 | 3,630 | 670 |