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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/24 | 3,585 | 3,605 | 3,585 | 3,590 | 111 |
| 2024/10/23 | 3,520 | 3,595 | 3,520 | 3,565 | 857 |
| 2024/10/22 | 3,490 | 3,490 | 3,460 | 3,460 | 398 |
| 2024/10/21 | 3,480 | 3,500 | 3,380 | 3,455 | 194 |
| 2024/10/18 | 3,495 | 3,525 | 3,450 | 3,485 | 914 |
| 2024/10/17 | 3,400 | 3,425 | 3,400 | 3,425 | 107 |
| 2024/10/16 | 3,390 | 3,395 | 3,390 | 3,395 | 88 |
| 2024/10/15 | 3,425 | 3,425 | 3,425 | 3,425 | 2 |
| 2024/10/11 | 3,385 | 3,395 | 3,385 | 3,385 | 23 |
| 2024/10/10 | 3,380 | 3,380 | 3,380 | 3,380 | 50 |
| 2024/10/09 | 3,400 | 3,405 | 3,395 | 3,395 | 10 |
| 2024/10/08 | 3,430 | 3,435 | 3,395 | 3,395 | 34 |
| 2024/10/07 | 3,340 | 3,485 | 3,335 | 3,430 | 2,332 |
| 2024/10/04 | 3,360 | 3,365 | 3,295 | 3,335 | 615 |
| 2024/10/03 | 3,290 | 3,325 | 3,290 | 3,325 | 146 |
| 2024/10/02 | 3,190 | 3,190 | 3,190 | 3,190 | 2 |
| 2024/10/01 | 3,255 | 3,255 | 3,115 | 3,115 | 303 |
| 2024/09/30 | 3,180 | 3,210 | 3,145 | 3,145 | 350 |
| 2024/09/27 | 3,215 | 3,215 | 3,215 | 3,215 | 4 |
| 2024/09/26 | 3,230 | 3,230 | 3,230 | 3,230 | 1 |
| 2024/09/25 | 3,195 | 3,200 | 3,195 | 3,200 | 19 |
| 2024/09/24 | 3,190 | 3,210 | 3,150 | 3,150 | 609 |
| 2024/09/20 | 3,235 | 3,255 | 3,185 | 3,185 | 14 |
| 2024/09/19 | 3,185 | 3,200 | 3,185 | 3,200 | 27 |
| 2024/09/18 | 3,180 | 3,180 | 3,165 | 3,180 | 120 |
| 2024/09/17 | 3,185 | 3,200 | 3,145 | 3,145 | 68 |
| 2024/09/13 | 3,185 | 3,210 | 3,185 | 3,210 | 64 |
| 2024/09/12 | 3,270 | 3,285 | 3,180 | 3,285 | 3,010 |
| 2024/09/11 | 3,270 | 3,390 | 3,250 | 3,260 | 3,082 |
| 2024/09/10 | 3,300 | 3,305 | 3,300 | 3,305 | 5 |
| 2024/09/09 | 3,270 | 3,295 | 3,265 | 3,265 | 14 |
| 2024/09/06 | 3,255 | 3,270 | 3,215 | 3,245 | 355 |
| 2024/09/05 | 3,280 | 3,280 | 3,265 | 3,265 | 5 |
| 2024/09/04 | 3,295 | 3,350 | 3,280 | 3,345 | 334 |
| 2024/09/03 | 3,315 | 3,315 | 3,290 | 3,290 | 31 |
| 2024/09/02 | 3,270 | 3,325 | 3,270 | 3,320 | 206 |
| 2024/08/30 | 3,270 | 3,310 | 3,260 | 3,310 | 73 |
| 2024/08/29 | 3,355 | 3,360 | 3,260 | 3,260 | 308 |
| 2024/08/28 | 3,315 | 3,315 | 3,300 | 3,300 | 6 |
| 2024/08/27 | 3,320 | 3,340 | 3,320 | 3,335 | 18 |
| 2024/08/26 | 3,340 | 3,340 | 3,300 | 3,300 | 29 |
| 2024/08/23 | 3,330 | 3,385 | 3,330 | 3,380 | 14 |
| 2024/08/22 | 3,355 | 3,355 | 3,305 | 3,310 | 8 |
| 2024/08/21 | 3,405 | 3,405 | 3,355 | 3,355 | 50 |
| 2024/08/20 | 3,450 | 3,450 | 3,380 | 3,450 | 540 |
| 2024/08/19 | 3,465 | 3,465 | 3,400 | 3,405 | 472 |
| 2024/08/16 | 3,495 | 3,495 | 3,485 | 3,485 | 36 |
| 2024/08/15 | 3,510 | 3,510 | 3,480 | 3,510 | 37 |
| 2024/08/14 | 3,500 | 3,500 | 3,475 | 3,490 | 24 |
| 2024/08/13 | 3,525 | 3,525 | 3,460 | 3,460 | 414 |
| 2024/08/09 | 3,430 | 3,470 | 3,430 | 3,470 | 49 |
| 2024/08/08 | 3,420 | 3,425 | 3,410 | 3,425 | 84 |
| 2024/08/07 | 3,465 | 3,465 | 3,430 | 3,430 | 452 |
| 2024/08/06 | 3,535 | 3,540 | 3,355 | 3,420 | 1,099 |
| 2024/08/05 | 3,490 | 3,490 | 3,325 | 3,440 | 2,036 |
| 2024/08/02 | 3,420 | 3,495 | 3,420 | 3,480 | 306 |
| 2024/08/01 | 3,475 | 3,475 | 3,375 | 3,415 | 541 |
| 2024/07/31 | 3,545 | 3,545 | 3,505 | 3,505 | 191 |
| 2024/07/30 | 3,540 | 3,575 | 3,515 | 3,575 | 119 |
| 2024/07/29 | 3,540 | 3,540 | 3,490 | 3,490 | 655 |
| 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 |