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 |
|---|---|---|---|---|---|
| 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 |
| 2024/07/18 | 32,640 | 33,180 | 32,640 | 32,710 | 246 |
| 2024/07/17 | 33,260 | 33,600 | 33,260 | 33,340 | 68 |
| 2024/07/16 | 33,130 | 33,590 | 33,130 | 33,540 | 107 |
| 2024/07/12 | 32,540 | 33,350 | 32,540 | 32,930 | 4,657 |
| 2024/07/11 | 33,960 | 33,960 | 33,700 | 33,800 | 5 |
| 2024/07/10 | 33,610 | 33,700 | 33,380 | 33,380 | 33 |
| 2024/07/09 | 33,170 | 33,190 | 33,170 | 33,190 | 21 |
| 2024/07/08 | 33,420 | 33,420 | 33,170 | 33,170 | 32 |
| 2024/07/05 | 33,800 | 33,800 | 33,800 | 33,800 | 5 |
| 2024/07/04 | 33,600 | 33,830 | 33,600 | 33,830 | 17 |
| 2024/07/03 | 33,600 | 33,600 | 33,600 | 33,600 | 15 |
| 2024/07/02 | 33,220 | 33,600 | 33,220 | 33,600 | 67 |
| 2024/07/01 | 33,350 | 33,350 | 33,340 | 33,340 | 172 |
| 2024/06/28 | 32,830 | 32,980 | 32,420 | 32,980 | 736 |
| 2024/06/27 | 32,180 | 32,180 | 32,180 | 32,180 | 40 |
| 2024/06/26 | 31,890 | 32,000 | 31,890 | 31,890 | 98 |
| 2024/06/25 | 31,370 | 31,780 | 31,370 | 31,780 | 70 |
| 2024/06/24 | 31,640 | 31,740 | 31,180 | 31,190 | 182 |
| 2024/06/21 | 31,410 | 31,410 | 30,800 | 30,800 | 118 |
| 2024/06/20 | 30,550 | 30,870 | 30,450 | 30,870 | 8 |
| 2024/06/19 | 30,590 | 30,590 | 30,590 | 30,590 | 5 |
| 2024/06/18 | 30,550 | 31,030 | 30,550 | 30,720 | 30 |
| 2024/06/17 | 30,630 | 30,900 | 30,630 | 30,900 | 66 |
| 2024/06/14 | 30,810 | 30,820 | 30,810 | 30,820 | 15 |
| 2024/06/13 | 31,100 | 31,110 | 31,090 | 31,090 | 6 |
| 2024/06/12 | 31,410 | 31,590 | 31,410 | 31,570 | 12 |
| 2024/06/11 | 32,050 | 32,080 | 32,040 | 32,050 | 393 |
| 2024/06/10 | 30,980 | 31,400 | 30,980 | 31,220 | 79 |
| 2024/06/07 | 31,100 | 31,310 | 30,620 | 30,620 | 63 |
| 2024/06/06 | 31,270 | 31,270 | 31,250 | 31,250 | 20 |
| 2024/06/05 | 31,300 | 31,300 | 31,100 | 31,100 | 24 |
| 2024/06/04 | 32,030 | 32,030 | 31,570 | 31,570 | 18 |
| 2024/05/31 | 31,260 | 31,890 | 31,200 | 31,890 | 160 |
| 2024/05/30 | 31,260 | 31,260 | 30,540 | 31,260 | 32 |
| 2024/05/29 | 31,280 | 31,290 | 31,270 | 31,280 | 11 |
| 2024/05/28 | 31,000 | 31,360 | 30,940 | 30,940 | 46 |
| 2024/05/27 | 30,720 | 30,720 | 30,710 | 30,710 | 12 |
| 2024/05/24 | 30,930 | 30,930 | 30,450 | 30,580 | 41 |
| 2024/05/23 | 31,050 | 31,050 | 30,490 | 30,590 | 76 |
| 2024/05/22 | 31,340 | 31,340 | 31,210 | 31,220 | 8 |
| 2024/05/21 | 31,570 | 31,570 | 31,040 | 31,490 | 15 |
| 2024/05/20 | 30,800 | 31,310 | 30,560 | 31,300 | 70 |
| 2024/05/17 | 30,510 | 30,510 | 30,400 | 30,510 | 20 |
| 2024/05/16 | 30,790 | 30,790 | 30,140 | 30,140 | 23 |
| 2024/05/15 | 31,140 | 31,180 | 30,880 | 30,880 | 24 |
| 2024/05/14 | 31,050 | 31,090 | 30,240 | 30,870 | 262 |
| 2024/05/13 | 30,830 | 31,080 | 30,320 | 30,940 | 239 |
| 2024/05/10 | 30,570 | 30,870 | 30,570 | 30,760 | 122 |
| 2024/05/09 | 30,570 | 30,570 | 30,150 | 30,150 | 25 |
| 2024/05/08 | 30,180 | 30,420 | 30,180 | 30,360 | 18 |
| 2024/05/07 | 30,670 | 30,670 | 30,130 | 30,180 | 58 |
| 2024/05/02 | 30,600 | 30,600 | 30,130 | 30,480 | 121 |
| 2024/05/01 | 30,500 | 30,700 | 30,500 | 30,700 | 5 |
| 2024/04/30 | 30,510 | 30,890 | 30,500 | 30,610 | 591 |
| 2024/04/26 | 29,945 | 30,310 | 29,815 | 30,310 | 5 |
| 2024/04/25 | 29,800 | 30,190 | 29,800 | 29,800 | 17 |
| 2024/04/24 | 29,790 | 29,900 | 29,790 | 29,880 | 18 |
| 2024/04/22 | 29,500 | 29,500 | 29,410 | 29,410 | 260 |
| 2024/04/19 | 29,050 | 29,600 | 28,955 | 29,335 | 8 |
| 2024/04/18 | 28,955 | 29,520 | 28,955 | 29,510 | 11 |
| 2024/04/17 | 29,800 | 29,800 | 29,800 | 29,800 | 1 |
| 2024/04/16 | 29,900 | 29,900 | 29,900 | 29,900 | 280 |
| 2024/04/15 | 30,000 | 30,000 | 29,980 | 30,000 | 60 |
| 2024/04/12 | 29,890 | 30,000 | 29,890 | 30,000 | 21 |
| 2024/04/11 | 29,265 | 29,890 | 29,265 | 29,890 | 17 |
| 2024/04/10 | 29,555 | 29,745 | 29,555 | 29,745 | 23 |
| 2024/04/09 | 30,000 | 30,000 | 29,935 | 29,955 | 10 |
| 2024/04/08 | 29,680 | 29,680 | 29,180 | 29,200 | 37 |
| 2024/04/04 | 29,320 | 29,320 | 29,320 | 29,320 | 2 |
| 2024/04/03 | 28,505 | 29,090 | 28,505 | 28,820 | 153 |
| 2024/04/02 | 29,235 | 29,235 | 29,235 | 29,235 | 3 |
| 2024/04/01 | 29,895 | 29,895 | 28,750 | 29,130 | 37 |
| 2024/03/29 | 29,875 | 29,875 | 29,875 | 29,875 | 33 |
| 2024/03/28 | 29,600 | 29,625 | 29,545 | 29,545 | 1,339 |
| 2024/03/27 | 29,290 | 29,855 | 29,290 | 29,855 | 45 |
| 2024/03/26 | 29,200 | 29,200 | 28,945 | 29,035 | 19 |
| 2024/03/25 | 29,130 | 29,130 | 29,130 | 29,130 | 2 |
| 2024/03/21 | 29,255 | 29,255 | 28,680 | 28,865 | 552 |
| 2024/03/19 | 28,160 | 28,180 | 28,160 | 28,180 | 12 |
| 2024/03/18 | 27,685 | 28,180 | 27,685 | 27,695 | 176 |
| 2024/03/15 | 27,160 | 27,240 | 27,160 | 27,240 | 11 |
| 2024/02/09 | 26,300 | 26,375 | 25,885 | 26,375 | 52 |
| 2024/02/07 | 26,005 | 26,180 | 25,780 | 26,180 | 53 |
| 2024/02/06 | 25,950 | 26,205 | 25,950 | 26,180 | 3 |
| 2024/02/05 | 25,890 | 25,930 | 25,780 | 25,930 | 89 |
| 2024/02/02 | 25,995 | 25,995 | 25,385 | 25,600 | 146 |
| 2024/02/01 | 25,935 | 25,935 | 25,800 | 25,800 | 3 |
| 2024/01/31 | 26,110 | 26,370 | 25,935 | 25,935 | 132 |
| 2024/01/30 | 26,365 | 26,380 | 26,365 | 26,380 | 11 |
| 2024/01/29 | 26,280 | 26,280 | 26,265 | 26,265 | 25 |
| 2024/01/26 | 26,000 | 26,000 | 25,900 | 25,945 | 205 |
| 2024/01/25 | 26,075 | 26,160 | 25,890 | 25,890 | 78 |
| 2024/01/24 | 26,070 | 26,090 | 26,070 | 26,090 | 41 |
| 2024/01/23 | 26,085 | 26,085 | 25,910 | 26,050 | 91 |
| 2024/01/22 | 25,700 | 26,075 | 25,635 | 26,075 | 328 |
| 2024/01/19 | 25,600 | 25,600 | 25,600 | 25,600 | 10 |
| 2024/01/18 | 25,920 | 25,960 | 25,360 | 25,555 | 118 |
| 2024/01/17 | 25,475 | 25,905 | 25,450 | 25,820 | 111 |
| 2024/01/16 | 25,160 | 25,465 | 25,005 | 25,335 | 71 |
| 2024/01/15 | 24,960 | 25,495 | 24,740 | 24,975 | 117 |
| 2024/01/12 | 24,665 | 24,960 | 24,665 | 24,960 | 124 |
| 2024/01/11 | 25,150 | 25,150 | 24,705 | 24,705 | 107 |
| 2024/01/10 | 24,475 | 24,475 | 24,115 | 24,195 | 135 |
| 2024/01/09 | 24,575 | 24,575 | 23,820 | 23,880 | 612 |
| 2024/01/05 | 24,140 | 24,200 | 24,000 | 24,200 | 426 |
| 2024/01/04 | 22,810 | 23,425 | 22,810 | 23,425 | 161 |