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 |
|---|---|---|---|---|---|
| 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 |
| 2023/08/24 | 4,270 | 4,270 | 4,165 | 4,180 | 206 |
| 2023/08/23 | 4,275 | 4,275 | 4,275 | 4,275 | 1 |
| 2023/08/22 | 4,265 | 4,265 | 4,200 | 4,205 | 37 |
| 2023/08/21 | 4,215 | 4,265 | 4,190 | 4,265 | 198 |
| 2023/08/18 | 4,220 | 4,290 | 4,190 | 4,210 | 326 |
| 2023/08/17 | 4,195 | 4,240 | 4,190 | 4,210 | 254 |
| 2023/08/16 | 4,220 | 4,220 | 4,210 | 4,210 | 28 |
| 2023/08/15 | 4,260 | 4,260 | 4,175 | 4,175 | 13 |
| 2023/08/14 | 4,175 | 4,255 | 4,170 | 4,250 | 222 |
| 2023/08/10 | 4,170 | 4,170 | 4,100 | 4,115 | 18 |
| 2023/08/09 | 4,120 | 4,170 | 4,120 | 4,160 | 235 |
| 2023/08/08 | 4,070 | 4,120 | 4,070 | 4,120 | 35 |
| 2023/08/07 | 4,175 | 4,175 | 4,050 | 4,060 | 447 |
| 2023/08/04 | 4,150 | 4,185 | 4,105 | 4,105 | 230 |
| 2023/08/03 | 4,150 | 4,235 | 4,105 | 4,105 | 349 |
| 2023/08/02 | 4,100 | 4,110 | 4,085 | 4,095 | 338 |
| 2023/08/01 | 4,115 | 4,115 | 4,060 | 4,065 | 500 |
| 2023/07/31 | 4,095 | 4,095 | 4,030 | 4,045 | 211 |
| 2023/07/28 | 4,075 | 4,075 | 4,000 | 4,025 | 65 |
| 2023/07/27 | 4,070 | 4,070 | 4,000 | 4,060 | 219 |
| 2023/07/26 | 4,150 | 4,150 | 4,030 | 4,030 | 82 |
| 2023/07/25 | 4,105 | 4,105 | 4,040 | 4,100 | 251 |
| 2023/07/24 | 4,065 | 4,110 | 4,040 | 4,105 | 258 |
| 2023/07/21 | 4,155 | 4,155 | 4,000 | 4,000 | 92 |
| 2023/07/20 | 3,995 | 4,000 | 3,980 | 3,980 | 288 |
| 2023/07/19 | 4,000 | 4,000 | 3,980 | 3,980 | 33 |
| 2023/07/18 | 4,040 | 4,050 | 3,970 | 3,970 | 461 |
| 2023/07/14 | 4,100 | 4,100 | 3,980 | 3,980 | 156 |
| 2023/07/13 | 4,055 | 4,085 | 4,030 | 4,030 | 173 |
| 2023/07/12 | 4,120 | 4,120 | 4,060 | 4,065 | 254 |
| 2023/07/11 | 4,080 | 4,135 | 4,080 | 4,135 | 85 |
| 2023/07/10 | 4,065 | 4,150 | 4,065 | 4,150 | 371 |
| 2023/07/07 | 4,210 | 4,250 | 4,115 | 4,130 | 838 |
| 2023/07/06 | 4,230 | 4,245 | 4,150 | 4,200 | 759 |
| 2023/07/05 | 4,180 | 4,205 | 4,180 | 4,205 | 96 |
| 2023/07/04 | 4,195 | 4,245 | 4,175 | 4,175 | 517 |
| 2023/07/03 | 4,315 | 4,315 | 4,175 | 4,210 | 225 |
| 2023/06/30 | 4,310 | 4,325 | 4,305 | 4,315 | 209 |
| 2023/06/29 | 4,290 | 4,290 | 4,250 | 4,250 | 171 |
| 2023/06/28 | 4,310 | 4,310 | 4,310 | 4,310 | 3 |
| 2023/06/27 | 4,395 | 4,395 | 4,310 | 4,310 | 35 |
| 2023/06/26 | 4,295 | 4,335 | 4,295 | 4,310 | 589 |
| 2023/06/23 | 4,250 | 4,305 | 4,250 | 4,305 | 1,295 |
| 2023/06/22 | 4,245 | 4,245 | 4,220 | 4,220 | 7 |
| 2023/06/21 | 4,265 | 4,265 | 4,220 | 4,220 | 116 |
| 2023/06/20 | 4,235 | 4,265 | 4,235 | 4,265 | 324 |
| 2023/06/19 | 4,215 | 4,230 | 4,215 | 4,230 | 52 |
| 2023/06/16 | 4,205 | 4,215 | 4,200 | 4,205 | 223 |
| 2023/06/15 | 4,190 | 4,225 | 4,190 | 4,225 | 735 |
| 2023/06/14 | 4,210 | 4,210 | 4,185 | 4,190 | 212 |
| 2023/06/13 | 4,220 | 4,220 | 4,200 | 4,200 | 109 |
| 2023/06/12 | 4,210 | 4,210 | 4,205 | 4,210 | 11 |
| 2023/06/09 | 4,215 | 4,215 | 4,165 | 4,165 | 507 |
| 2023/06/08 | 4,180 | 4,190 | 4,180 | 4,190 | 49 |
| 2023/06/07 | 4,170 | 4,175 | 4,170 | 4,175 | 57 |
| 2023/06/06 | 4,195 | 4,195 | 4,190 | 4,190 | 30 |
| 2023/06/05 | 4,255 | 4,255 | 4,185 | 4,185 | 293 |
| 2023/06/02 | 4,220 | 4,250 | 4,220 | 4,245 | 111 |
| 2023/06/01 | 4,205 | 4,210 | 4,185 | 4,210 | 4 |
| 2023/05/31 | 4,185 | 4,225 | 4,185 | 4,195 | 53 |
| 2023/05/30 | 4,205 | 4,210 | 4,205 | 4,210 | 10 |
| 2023/05/29 | 4,200 | 4,220 | 4,195 | 4,195 | 85 |
| 2023/05/26 | 4,265 | 4,285 | 4,240 | 4,240 | 35 |
| 2023/05/25 | 4,240 | 4,255 | 4,240 | 4,255 | 31 |
| 2023/05/24 | 4,220 | 4,230 | 4,220 | 4,230 | 55 |
| 2023/05/23 | 4,250 | 4,250 | 4,220 | 4,220 | 141 |
| 2023/05/22 | 4,285 | 4,285 | 4,240 | 4,240 | 253 |
| 2023/05/19 | 4,240 | 4,295 | 4,220 | 4,250 | 1,598 |
| 2023/05/18 | 4,200 | 4,225 | 4,195 | 4,220 | 764 |
| 2023/05/17 | 4,195 | 4,195 | 4,165 | 4,165 | 13 |
| 2023/05/16 | 4,200 | 4,200 | 4,155 | 4,155 | 4 |
| 2023/05/15 | 4,210 | 4,210 | 4,135 | 4,135 | 724 |
| 2023/05/12 | 4,170 | 4,210 | 4,170 | 4,210 | 484 |
| 2023/05/11 | 4,170 | 4,170 | 4,105 | 4,135 | 77 |
| 2023/05/10 | 4,185 | 4,185 | 4,145 | 4,150 | 47 |
| 2023/05/09 | 4,210 | 4,235 | 4,145 | 4,145 | 486 |
| 2023/05/08 | 4,245 | 4,245 | 4,140 | 4,140 | 651 |
| 2023/05/02 | 4,245 | 4,295 | 4,245 | 4,245 | 5 |
| 2023/05/01 | 4,270 | 4,270 | 4,220 | 4,220 | 117 |
| 2023/04/28 | 4,250 | 4,250 | 4,210 | 4,220 | 35 |
| 2023/04/27 | 4,275 | 4,280 | 4,270 | 4,280 | 56 |
| 2023/04/26 | 4,305 | 4,305 | 4,220 | 4,220 | 9 |
| 2023/04/25 | 4,300 | 4,300 | 4,220 | 4,280 | 93 |
| 2023/04/24 | 4,300 | 4,300 | 4,300 | 4,300 | 12 |
| 2023/04/21 | 4,325 | 4,325 | 4,240 | 4,315 | 74 |
| 2023/04/20 | 4,295 | 4,295 | 4,260 | 4,285 | 288 |
| 2023/04/19 | 4,280 | 4,280 | 4,270 | 4,270 | 102 |
| 2023/04/18 | 4,275 | 4,275 | 4,260 | 4,275 | 110 |
| 2023/04/17 | 4,265 | 4,280 | 4,225 | 4,275 | 61 |
| 2023/04/14 | 4,250 | 4,255 | 4,195 | 4,195 | 8 |
| 2023/04/13 | 4,265 | 4,265 | 4,195 | 4,195 | 11 |
| 2023/04/12 | 4,195 | 4,265 | 4,195 | 4,265 | 29 |
| 2023/04/11 | 4,290 | 4,290 | 4,195 | 4,195 | 116 |
| 2023/04/10 | 4,215 | 4,215 | 4,215 | 4,215 | 10 |
| 2023/04/07 | 4,240 | 4,240 | 4,240 | 4,240 | 8 |
| 2023/04/06 | 4,200 | 4,220 | 4,200 | 4,220 | 45 |
| 2023/04/05 | 4,260 | 4,275 | 4,200 | 4,200 | 221 |
| 2023/04/04 | 4,300 | 4,300 | 4,255 | 4,295 | 23 |
| 2023/04/03 | 4,275 | 4,300 | 4,275 | 4,300 | 213 |
| 2023/03/31 | 4,320 | 4,350 | 4,320 | 4,320 | 16 |
| 2023/03/30 | 4,315 | 4,345 | 4,315 | 4,315 | 53 |
| 2023/03/29 | 4,285 | 4,390 | 4,285 | 4,330 | 1,046 |
| 2023/03/28 | 4,295 | 4,330 | 4,270 | 4,270 | 735 |
| 2023/03/27 | 4,335 | 4,340 | 4,255 | 4,275 | 416 |
| 2023/03/24 | 4,330 | 4,340 | 4,325 | 4,340 | 493 |
| 2023/03/23 | 4,295 | 4,330 | 4,285 | 4,330 | 54 |
| 2023/03/22 | 4,265 | 4,335 | 4,265 | 4,330 | 224 |
| 2023/03/20 | 4,310 | 4,335 | 4,310 | 4,335 | 261 |
| 2023/03/17 | 4,295 | 4,365 | 4,280 | 4,310 | 513 |
| 2023/03/16 | 4,390 | 4,390 | 4,320 | 4,335 | 484 |
| 2023/03/15 | 4,330 | 4,435 | 4,330 | 4,390 | 383 |
| 2023/03/14 | 4,315 | 4,400 | 4,315 | 4,390 | 120 |
| 2023/03/13 | 4,470 | 4,470 | 4,330 | 4,335 | 234 |
| 2023/03/10 | 4,315 | 4,455 | 4,315 | 4,455 | 759 |
| 2023/03/09 | 4,305 | 4,355 | 4,305 | 4,355 | 83 |
| 2023/03/08 | 4,350 | 4,350 | 4,330 | 4,330 | 31 |
| 2023/03/07 | 4,255 | 4,360 | 4,255 | 4,265 | 12 |
| 2023/03/06 | 4,280 | 4,325 | 4,250 | 4,255 | 719 |
| 2023/03/03 | 4,335 | 4,425 | 4,335 | 4,350 | 776 |
| 2023/03/02 | 4,340 | 4,395 | 4,340 | 4,395 | 118 |
| 2023/03/01 | 4,440 | 4,440 | 4,340 | 4,340 | 516 |
| 2023/02/28 | 4,415 | 4,415 | 4,325 | 4,400 | 2,232 |
| 2023/02/27 | 4,450 | 4,450 | 4,305 | 4,350 | 174 |
| 2023/02/24 | 4,230 | 4,305 | 4,220 | 4,240 | 642 |
| 2023/02/22 | 4,180 | 4,230 | 4,180 | 4,230 | 198 |
| 2023/02/21 | 4,165 | 4,170 | 4,140 | 4,155 | 566 |
| 2023/02/20 | 4,115 | 4,165 | 4,110 | 4,120 | 49 |
| 2023/02/17 | 4,110 | 4,165 | 4,110 | 4,165 | 41 |
| 2023/02/16 | 4,150 | 4,165 | 4,105 | 4,110 | 892 |
| 2023/02/15 | 4,110 | 4,170 | 4,105 | 4,170 | 73 |
| 2023/02/14 | 4,155 | 4,170 | 4,120 | 4,120 | 14 |
| 2023/02/13 | 4,120 | 4,120 | 4,120 | 4,120 | 17 |
| 2023/02/10 | 4,110 | 4,165 | 4,110 | 4,120 | 212 |
| 2023/02/09 | 4,095 | 4,140 | 4,095 | 4,135 | 16 |
| 2023/02/08 | 4,145 | 4,150 | 4,105 | 4,105 | 225 |
| 2023/02/07 | 4,145 | 4,155 | 4,105 | 4,105 | 39 |
| 2023/02/06 | 4,105 | 4,155 | 4,080 | 4,080 | 564 |
| 2023/02/03 | 4,090 | 4,105 | 4,055 | 4,100 | 733 |
| 2023/02/02 | 4,160 | 4,170 | 4,075 | 4,090 | 455 |
| 2023/02/01 | 4,160 | 4,160 | 4,065 | 4,070 | 863 |
| 2023/01/31 | 4,185 | 4,190 | 4,110 | 4,180 | 573 |
| 2023/01/30 | 4,175 | 4,200 | 4,115 | 4,175 | 733 |
| 2023/01/27 | 4,055 | 4,125 | 4,055 | 4,105 | 222 |
| 2023/01/26 | 4,035 | 4,055 | 4,030 | 4,050 | 306 |
| 2023/01/25 | 4,050 | 4,110 | 4,050 | 4,105 | 82 |
| 2023/01/24 | 4,005 | 4,050 | 4,005 | 4,050 | 55 |
| 2023/01/23 | 4,090 | 4,090 | 4,075 | 4,075 | 13 |
| 2023/01/20 | 3,975 | 4,060 | 3,975 | 3,995 | 369 |
| 2023/01/19 | 3,965 | 4,025 | 3,965 | 4,025 | 144 |
| 2023/01/18 | 3,980 | 4,035 | 3,980 | 4,030 | 182 |
| 2023/01/17 | 4,020 | 4,045 | 3,960 | 3,985 | 521 |
| 2023/01/16 | 4,100 | 4,100 | 3,995 | 4,040 | 774 |
| 2023/01/12 | 4,155 | 4,155 | 4,125 | 4,125 | 40 |
| 2023/01/11 | 4,090 | 4,135 | 4,090 | 4,135 | 51 |
| 2023/01/10 | 4,125 | 4,125 | 4,060 | 4,110 | 193 |
| 2023/01/06 | 4,080 | 4,160 | 4,065 | 4,120 | 757 |
| 2023/01/04 | 4,010 | 4,035 | 3,980 | 4,035 | 668 |