NEXT NOTES 野村日本株高配当70(ドルH、NR)ETN(2048)の株価時系列情報
NEXT NOTES 野村日本株高配当70(ドルH、NR)ETN(2048)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 |
|---|---|---|---|---|---|
| 2025/08/27 | 35,900 | 35,900 | 35,900 | 35,900 | 100 |
| 2025/08/26 | 36,160 | 36,160 | 35,940 | 35,940 | 23 |
| 2025/08/25 | 36,110 | 36,110 | 36,110 | 36,110 | 100 |
| 2025/08/22 | 36,010 | 36,010 | 36,010 | 36,010 | 320 |
| 2025/08/20 | 35,720 | 35,730 | 35,720 | 35,730 | 240 |
| 2025/08/18 | 35,640 | 35,640 | 35,640 | 35,640 | 111 |
| 2025/08/15 | 35,200 | 35,400 | 35,200 | 35,400 | 58 |
| 2025/08/14 | 35,700 | 35,700 | 34,890 | 34,900 | 41 |
| 2025/08/13 | 35,430 | 35,430 | 35,380 | 35,380 | 64 |
| 2025/08/08 | 34,700 | 35,000 | 34,680 | 35,000 | 5,013 |
| 2025/08/07 | 34,200 | 34,380 | 34,200 | 34,380 | 33 |
| 2025/08/06 | 33,910 | 34,200 | 33,910 | 34,200 | 58 |
| 2025/08/05 | 33,910 | 33,910 | 33,910 | 33,910 | 1 |
| 2025/08/04 | 33,740 | 33,990 | 33,030 | 33,440 | 1,126 |
| 2025/08/01 | 34,000 | 35,090 | 34,000 | 35,090 | 2,457 |
| 2025/07/29 | 33,300 | 33,300 | 33,300 | 33,300 | 30 |
| 2025/07/28 | 33,990 | 34,050 | 33,570 | 33,570 | 1,722 |
| 2025/07/25 | 33,600 | 33,600 | 33,510 | 33,510 | 16 |
| 2025/07/23 | 32,760 | 33,330 | 32,760 | 33,280 | 3,152 |
| 2025/07/18 | 32,500 | 32,500 | 32,500 | 32,500 | 6 |
| 2025/07/17 | 32,340 | 32,340 | 32,340 | 32,340 | 20 |
| 2025/07/16 | 32,470 | 32,470 | 32,470 | 32,470 | 1 |
| 2025/07/14 | 32,310 | 32,310 | 32,300 | 32,300 | 2,000 |
| 2025/07/11 | 32,270 | 32,270 | 32,240 | 32,240 | 5 |
| 2025/07/10 | 32,160 | 32,160 | 32,160 | 32,160 | 4 |
| 2025/07/09 | 31,720 | 31,720 | 31,720 | 31,720 | 1 |
| 2025/07/08 | 31,150 | 31,150 | 31,150 | 31,150 | 10 |
| 2025/07/07 | 31,050 | 31,050 | 31,040 | 31,050 | 134 |
| 2025/07/04 | 31,420 | 31,420 | 31,180 | 31,180 | 30 |
| 2025/07/03 | 31,120 | 31,120 | 31,120 | 31,120 | 80 |
| 2025/06/30 | 31,110 | 31,110 | 31,110 | 31,110 | 3 |
| 2025/06/25 | 30,740 | 30,740 | 30,740 | 30,740 | 1 |
| 2025/06/23 | 31,430 | 31,430 | 30,850 | 31,040 | 1,279 |
| 2025/06/19 | 31,400 | 31,400 | 31,400 | 31,400 | 1,000 |
| 2025/06/18 | 31,440 | 31,510 | 31,000 | 31,000 | 3,100 |
| 2025/06/16 | 31,010 | 31,010 | 31,010 | 31,010 | 1 |
| 2025/06/12 | 30,970 | 30,970 | 30,950 | 30,950 | 1,001 |
| 2025/06/09 | 31,050 | 31,050 | 31,050 | 31,050 | 1,000 |
| 2025/06/06 | 30,810 | 30,840 | 30,810 | 30,840 | 2,000 |
| 2025/05/29 | 31,100 | 31,130 | 31,100 | 31,130 | 3,000 |
| 2025/05/27 | 30,160 | 30,170 | 30,160 | 30,170 | 89 |
| 2025/05/23 | 30,390 | 30,390 | 30,390 | 30,390 | 1 |
| 2025/05/22 | 30,250 | 30,250 | 30,250 | 30,250 | 1,000 |
| 2025/05/21 | 30,730 | 30,730 | 30,090 | 30,090 | 2,003 |
| 2025/05/20 | 30,660 | 30,660 | 30,660 | 30,660 | 1 |
| 2025/05/16 | 30,870 | 30,870 | 30,870 | 30,870 | 4 |
| 2025/05/13 | 31,430 | 31,740 | 31,430 | 31,600 | 299 |
| 2025/05/12 | 30,730 | 30,730 | 30,730 | 30,730 | 110 |
| 2025/05/09 | 30,040 | 30,440 | 30,040 | 30,360 | 3,500 |
| 2025/05/08 | 29,535 | 29,535 | 29,535 | 29,535 | 28 |
| 2025/05/01 | 29,345 | 29,670 | 29,310 | 29,310 | 1,011 |
| 2025/04/30 | 29,720 | 29,720 | 29,440 | 29,440 | 2 |
| 2025/04/28 | 29,445 | 29,840 | 29,445 | 29,840 | 6 |
| 2025/04/25 | 28,945 | 28,945 | 28,945 | 28,945 | 100 |
| 2025/04/24 | 28,770 | 28,800 | 28,770 | 28,800 | 12 |
| 2025/04/22 | 27,240 | 27,690 | 27,240 | 27,270 | 472 |
| 2025/04/21 | 27,645 | 27,645 | 27,645 | 27,645 | 7 |
| 2025/04/16 | 27,645 | 27,645 | 27,645 | 27,645 | 1 |
| 2025/04/15 | 28,185 | 28,185 | 27,765 | 27,765 | 182 |
| 2025/04/14 | 28,530 | 28,530 | 28,200 | 28,200 | 145 |
| 2025/04/11 | 29,030 | 29,030 | 29,030 | 29,030 | 2 |
| 2025/04/10 | 29,735 | 29,735 | 29,030 | 29,030 | 12 |
| 2025/04/09 | 28,050 | 28,050 | 26,540 | 26,540 | 54 |
| 2025/04/08 | 28,550 | 28,550 | 28,550 | 28,550 | 2 |
| 2025/04/07 | 24,940 | 26,940 | 24,940 | 26,940 | 59 |
| 2025/04/04 | 28,470 | 28,470 | 28,335 | 28,335 | 17 |
| 2025/04/03 | 29,830 | 29,830 | 29,455 | 29,455 | 168 |
| 2025/03/31 | 32,330 | 32,330 | 32,330 | 32,330 | 3 |
| 2025/03/28 | 32,440 | 32,440 | 32,440 | 32,440 | 3 |
| 2025/03/27 | 33,500 | 33,500 | 32,810 | 32,850 | 437 |
| 2025/03/26 | 33,500 | 33,500 | 33,500 | 33,500 | 1 |
| 2025/03/21 | 32,800 | 32,800 | 32,790 | 32,800 | 62 |
| 2025/03/19 | 32,430 | 32,710 | 32,430 | 32,710 | 63 |
| 2025/03/18 | 32,230 | 32,370 | 32,230 | 32,370 | 19 |
| 2025/03/14 | 31,920 | 31,920 | 31,920 | 31,920 | 1 |
| 2025/03/11 | 30,430 | 30,430 | 30,040 | 30,220 | 98 |
| 2025/03/10 | 31,770 | 31,770 | 31,130 | 31,130 | 2 |
| 2025/02/28 | 31,550 | 31,630 | 31,550 | 31,630 | 1,500 |
| 2025/02/26 | 31,530 | 31,530 | 31,530 | 31,530 | 500 |
| 2025/02/25 | 31,860 | 31,860 | 31,860 | 31,860 | 1 |
| 2025/02/21 | 31,600 | 31,870 | 30,940 | 31,870 | 32 |
| 2025/02/20 | 31,000 | 31,600 | 31,000 | 31,600 | 550 |
| 2025/02/18 | 32,080 | 32,380 | 32,080 | 32,380 | 1,000 |
| 2025/02/17 | 32,250 | 32,250 | 31,560 | 31,560 | 24 |
| 2025/02/14 | 31,800 | 31,800 | 31,800 | 31,800 | 17 |
| 2025/02/13 | 32,040 | 32,290 | 32,010 | 32,290 | 782 |
| 2025/02/12 | 31,750 | 31,980 | 31,600 | 31,610 | 71 |
| 2025/02/10 | 31,250 | 31,970 | 31,250 | 31,970 | 11 |
| 2025/02/07 | 31,740 | 31,740 | 31,740 | 31,740 | 17 |
| 2025/02/06 | 32,000 | 32,000 | 32,000 | 32,000 | 3 |
| 2025/02/05 | 32,000 | 32,000 | 32,000 | 32,000 | 70 |
| 2025/02/03 | 32,620 | 32,620 | 32,620 | 32,620 | 1 |
| 2025/01/31 | 32,390 | 32,620 | 32,390 | 32,620 | 1,037 |
| 2025/01/30 | 32,280 | 32,280 | 32,240 | 32,260 | 1,101 |
| 2025/01/29 | 32,260 | 32,260 | 32,260 | 32,260 | 200 |
| 2025/01/28 | 32,240 | 32,350 | 32,240 | 32,260 | 66 |
| 2025/01/24 | 32,090 | 32,550 | 32,050 | 32,050 | 48 |
| 2025/01/22 | 32,070 | 32,070 | 32,070 | 32,070 | 1 |
| 2025/01/21 | 31,810 | 31,810 | 31,700 | 31,700 | 12 |
| 2025/01/20 | 31,780 | 31,780 | 31,780 | 31,780 | 500 |
| 2025/01/17 | 31,260 | 31,260 | 31,210 | 31,210 | 78 |
| 2025/01/16 | 32,500 | 32,500 | 32,090 | 32,090 | 98 |
| 2025/01/15 | 32,080 | 32,210 | 32,080 | 32,100 | 44 |
| 2025/01/14 | 32,500 | 32,500 | 32,500 | 32,500 | 20 |
| 2025/01/09 | 32,830 | 32,830 | 32,830 | 32,830 | 1 |
| 2025/01/08 | 32,850 | 32,900 | 32,850 | 32,900 | 144 |
| 2025/01/06 | 32,780 | 32,780 | 32,780 | 32,780 | 100 |
| 2024/12/30 | 33,390 | 33,400 | 33,100 | 33,370 | 232 |
| 2024/12/27 | 33,500 | 33,500 | 32,910 | 33,390 | 18 |
| 2024/12/26 | 32,350 | 32,350 | 32,350 | 32,350 | 40 |
| 2024/12/24 | 32,000 | 32,660 | 32,000 | 32,660 | 221 |
| 2024/12/23 | 31,600 | 31,660 | 31,600 | 31,660 | 1,010 |
| 2024/12/20 | 31,900 | 32,000 | 31,840 | 31,840 | 153 |
| 2024/12/19 | 31,440 | 31,440 | 31,440 | 31,440 | 10 |
| 2024/12/17 | 31,500 | 31,500 | 31,110 | 31,110 | 1,017 |
| 2024/12/16 | 31,350 | 31,350 | 31,350 | 31,350 | 45 |
| 2024/12/12 | 31,640 | 31,640 | 31,640 | 31,640 | 80 |
| 2024/12/11 | 30,130 | 31,280 | 30,130 | 31,280 | 12 |
| 2024/12/10 | 31,060 | 31,060 | 30,830 | 30,830 | 196 |
| 2024/12/06 | 30,620 | 30,620 | 30,620 | 30,620 | 1 |
| 2024/12/03 | 30,650 | 30,650 | 30,650 | 30,650 | 100 |
| 2024/12/02 | 30,520 | 30,540 | 30,520 | 30,540 | 32 |
| 2024/11/29 | 30,610 | 30,610 | 30,610 | 30,610 | 1 |
| 2024/11/26 | 31,660 | 31,660 | 31,660 | 31,660 | 1 |
| 2024/11/25 | 31,550 | 31,550 | 31,550 | 31,550 | 115 |
| 2024/11/20 | 31,340 | 31,340 | 31,340 | 31,340 | 50 |
| 2024/11/19 | 31,440 | 31,470 | 31,440 | 31,470 | 684 |
| 2024/11/18 | 31,110 | 31,460 | 31,110 | 31,450 | 225 |
| 2024/11/15 | 31,810 | 31,860 | 31,800 | 31,810 | 1,234 |
| 2024/11/14 | 31,640 | 31,640 | 31,620 | 31,620 | 6 |
| 2024/11/13 | 31,330 | 31,400 | 31,310 | 31,400 | 151 |
| 2024/11/11 | 31,650 | 31,650 | 31,060 | 31,060 | 31 |
| 2024/11/08 | 31,430 | 31,650 | 31,150 | 31,650 | 86 |
| 2024/11/07 | 32,250 | 32,250 | 32,000 | 32,000 | 41 |
| 2024/11/06 | 30,300 | 32,000 | 30,300 | 32,000 | 261 |
| 2024/11/05 | 30,280 | 30,280 | 30,280 | 30,280 | 2 |
| 2024/11/01 | 30,000 | 30,000 | 29,930 | 29,930 | 340 |
| 2024/10/31 | 30,610 | 30,610 | 30,250 | 30,350 | 1,092 |
| 2024/10/30 | 30,300 | 30,500 | 30,280 | 30,460 | 82 |
| 2024/10/29 | 30,010 | 30,100 | 30,010 | 30,100 | 16 |
| 2024/10/28 | 29,955 | 30,030 | 29,955 | 30,030 | 134 |
| 2024/10/24 | 29,795 | 29,795 | 29,795 | 29,795 | 3 |
| 2024/10/23 | 29,820 | 29,820 | 29,710 | 29,760 | 1,390 |
| 2024/10/21 | 30,320 | 30,320 | 29,590 | 29,590 | 25 |
| 2024/10/18 | 30,290 | 30,290 | 29,815 | 29,815 | 5 |
| 2024/10/17 | 29,835 | 29,845 | 29,835 | 29,845 | 14 |
| 2024/10/16 | 29,765 | 29,765 | 29,765 | 29,765 | 98 |
| 2024/10/10 | 29,710 | 29,760 | 29,700 | 29,760 | 55 |
| 2024/10/09 | 29,760 | 29,760 | 29,760 | 29,760 | 5 |
| 2024/10/08 | 29,770 | 29,770 | 29,770 | 29,770 | 15 |
| 2024/10/07 | 30,000 | 30,100 | 29,975 | 30,100 | 152 |
| 2024/10/03 | 29,290 | 29,290 | 29,220 | 29,220 | 92 |
| 2024/10/02 | 28,900 | 28,900 | 28,505 | 28,520 | 12 |
| 2024/10/01 | 28,300 | 28,910 | 28,300 | 28,910 | 201 |
| 2024/09/30 | 28,250 | 28,250 | 28,140 | 28,140 | 12 |
| 2024/09/27 | 28,995 | 29,135 | 28,995 | 29,135 | 74 |
| 2024/09/26 | 28,390 | 28,815 | 28,330 | 28,545 | 91 |
| 2024/09/25 | 28,380 | 28,380 | 28,380 | 28,380 | 70 |
| 2024/09/24 | 28,125 | 28,205 | 28,090 | 28,090 | 120 |
| 2024/09/20 | 28,160 | 28,160 | 27,700 | 27,700 | 47 |
| 2024/09/19 | 27,180 | 27,780 | 27,180 | 27,780 | 46 |
| 2024/09/18 | 26,680 | 26,680 | 26,680 | 26,680 | 6 |
| 2024/09/17 | 26,465 | 26,465 | 26,465 | 26,465 | 11 |
| 2024/09/13 | 26,985 | 26,985 | 26,985 | 26,985 | 1 |
| 2024/09/12 | 26,760 | 27,185 | 26,760 | 27,110 | 37 |
| 2024/09/11 | 27,030 | 27,030 | 26,260 | 26,260 | 22 |
| 2024/09/09 | 26,950 | 27,035 | 26,950 | 27,030 | 21 |
| 2024/09/06 | 27,695 | 27,695 | 27,450 | 27,450 | 17 |
| 2024/09/05 | 27,610 | 28,010 | 27,610 | 28,010 | 12 |
| 2024/09/04 | 28,845 | 28,845 | 28,125 | 28,305 | 49 |
| 2024/09/03 | 29,320 | 29,345 | 29,320 | 29,345 | 19 |
| 2024/09/02 | 29,170 | 29,170 | 29,170 | 29,170 | 6 |
| 2024/08/29 | 28,130 | 28,640 | 28,130 | 28,205 | 40 |
| 2024/08/28 | 28,040 | 28,040 | 28,040 | 28,040 | 100 |
| 2024/08/27 | 28,280 | 28,280 | 28,280 | 28,280 | 5 |
| 2024/08/26 | 27,840 | 27,900 | 27,775 | 27,775 | 54 |
| 2024/08/22 | 28,185 | 28,185 | 28,185 | 28,185 | 3 |
| 2024/08/21 | 28,430 | 28,430 | 28,080 | 28,080 | 32 |
| 2024/08/20 | 29,000 | 29,000 | 28,570 | 28,570 | 24 |
| 2024/08/19 | 29,415 | 29,415 | 28,350 | 28,350 | 62 |
| 2024/08/16 | 29,605 | 29,605 | 29,070 | 29,545 | 181 |
| 2024/08/15 | 28,000 | 28,445 | 28,000 | 28,220 | 47 |
| 2024/08/14 | 27,545 | 28,005 | 27,545 | 27,950 | 7 |
| 2024/08/13 | 26,770 | 27,480 | 26,770 | 27,480 | 103 |
| 2024/08/09 | 26,700 | 26,840 | 26,700 | 26,840 | 7 |
| 2024/08/08 | 26,375 | 26,425 | 26,185 | 26,300 | 10 |
| 2024/08/07 | 25,320 | 27,560 | 25,320 | 26,860 | 43 |
| 2024/08/06 | 23,710 | 26,305 | 23,710 | 25,495 | 83 |
| 2024/08/05 | 25,390 | 27,385 | 23,210 | 23,210 | 51 |
| 2024/08/02 | 28,295 | 28,295 | 28,130 | 28,210 | 178 |
| 2024/08/01 | 30,840 | 30,840 | 29,345 | 29,795 | 27 |
| 2024/07/31 | 31,050 | 31,280 | 31,050 | 31,280 | 13 |
| 2024/07/30 | 31,160 | 31,160 | 30,980 | 30,980 | 2 |
| 2024/07/29 | 31,380 | 31,410 | 31,120 | 31,360 | 256 |
| 2024/07/26 | 30,650 | 30,890 | 30,440 | 30,720 | 199 |
| 2024/07/25 | 30,840 | 30,840 | 30,030 | 30,030 | 95 |
| 2024/07/24 | 32,000 | 32,060 | 31,300 | 31,770 | 36 |
| 2024/07/23 | 32,500 | 32,500 | 32,370 | 32,370 | 110 |
| 2024/07/22 | 32,610 | 32,610 | 32,400 | 32,400 | 305 |
| 2024/07/19 | 32,770 | 32,770 | 32,760 | 32,760 | 20 |