日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

NEXT NOTES ニッチトップ中小型日本株(NR)ETN(2050)の株価時系列情報

NEXT NOTES ニッチトップ中小型日本株(NR)ETN(2050)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
2024/07/26 18,880 18,880 18,800 18,800 11
2024/07/25 18,850 18,970 18,850 18,970 38
2024/07/24 19,455 19,455 19,455 19,455 3
2024/07/23 19,525 19,525 19,525 19,525 50
2024/07/18 19,725 19,725 19,725 19,725 6
2024/07/12 19,495 19,535 19,495 19,535 54
2024/07/03 19,465 19,480 19,465 19,480 4
2024/07/01 19,545 19,545 19,545 19,545 30
2024/06/28 19,380 19,380 19,380 19,380 4
2024/06/27 19,200 19,200 19,200 19,200 3
2024/06/26 19,175 19,175 19,175 19,175 100
2024/06/25 18,930 19,000 18,930 19,000 30
2024/06/24 18,920 18,920 18,920 18,920 1
2024/06/05 18,920 18,920 18,920 18,920 1
2024/06/03 19,310 19,310 19,310 19,310 5
2024/05/24 18,630 18,630 18,630 18,630 25
2024/05/23 18,700 18,780 18,670 18,780 12
2024/05/16 18,925 18,925 18,925 18,925 10
2024/05/13 19,180 19,180 19,180 19,180 36
2024/05/10 19,160 19,160 19,155 19,155 10
2024/05/09 19,050 19,260 19,050 19,190 13
2024/05/08 18,780 18,800 18,780 18,800 9
2024/05/07 18,800 18,800 18,800 18,800 1
2024/05/01 18,715 18,715 18,715 18,715 1
2024/04/25 18,640 18,640 18,600 18,600 27
2024/04/24 18,640 18,735 18,640 18,735 30
2024/04/23 18,500 18,500 18,500 18,500 1
2024/04/22 18,420 18,500 18,420 18,500 1,001
2024/04/19 18,330 18,330 18,330 18,330 20
2024/04/10 18,620 18,620 18,620 18,620 1
2024/04/02 18,395 18,395 18,170 18,170 4
2024/04/01 18,500 18,500 18,410 18,410 2
2024/03/29 18,285 18,285 18,285 18,285 5
2024/03/27 18,685 18,685 18,685 18,685 1
2024/03/25 18,700 18,700 18,700 18,700 1
2024/03/21 18,655 18,655 18,650 18,650 15
2024/03/13 18,130 18,130 17,710 17,710 15
2024/03/12 17,455 17,455 17,455 17,455 100
2024/03/11 18,110 18,110 17,975 17,975 11
2024/03/07 18,490 18,490 18,490 18,490 1
2024/03/04 17,945 17,945 17,945 17,945 4
2024/02/29 17,735 17,735 17,735 17,735 10
2024/02/28 17,735 17,735 17,735 17,735 1
2024/02/27 17,895 17,895 17,895 17,895 3
2024/02/26 17,935 17,935 17,900 17,900 11
2024/02/22 17,670 17,670 17,670 17,670 1
2024/02/19 17,350 17,595 17,350 17,595 7
2024/02/16 17,355 17,355 17,355 17,355 3
2024/02/13 17,320 17,345 17,320 17,345 13
2024/02/06 17,345 17,345 17,345 17,345 15
2024/02/05 17,400 17,400 17,400 17,400 1
2024/01/29 17,315 17,315 17,315 17,315 16
2024/01/26 17,420 17,420 17,420 17,420 1
2024/01/23 17,540 17,540 17,325 17,325 3
2024/01/17 17,200 17,200 17,200 17,200 1
2024/01/16 17,365 17,365 17,300 17,300 15
2024/01/12 16,940 16,940 16,940 16,940 1
2024/01/05 16,545 16,545 16,545 16,545 2
2023/12/27 16,335 16,590 16,335 16,590 8
2023/12/25 16,335 16,335 16,335 16,335 1
2023/12/21 16,125 16,125 16,125 16,125 3
2023/12/18 16,120 16,120 16,120 16,120 16
2023/12/14 16,350 16,350 16,350 16,350 10
2023/12/08 16,000 16,000 16,000 16,000 10
2023/12/01 16,230 16,275 16,230 16,275 4
2023/11/29 16,305 16,305 16,305 16,305 2
2023/11/22 16,075 16,075 16,075 16,075 2
2023/11/21 16,090 16,090 16,090 16,090 10
2023/11/20 16,075 16,075 15,940 15,940 17
2023/11/07 16,000 16,000 16,000 16,000 1
2023/11/01 15,815 15,815 15,815 15,815 1
2023/10/31 15,430 15,430 15,430 15,430 1
2023/10/25 15,500 15,660 15,500 15,660 15
2023/10/23 15,400 15,400 15,400 15,400 1
2023/10/16 15,755 15,755 15,755 15,755 1
2023/10/13 16,005 16,005 15,995 15,995 2
2023/10/10 15,910 15,910 15,910 15,910 1
2023/10/05 15,455 15,455 15,455 15,455 2
2023/09/28 16,375 16,375 16,375 16,375 1
2023/09/20 16,495 16,495 16,455 16,455 101
2023/09/19 16,360 16,370 16,360 16,370 10
2023/09/15 16,380 16,380 16,365 16,365 4
2023/09/05 16,345 16,345 16,345 16,345 1
2023/09/04 16,280 16,280 16,280 16,280 1
2023/08/30 16,040 16,040 16,040 16,040 5
2023/08/10 15,400 15,400 15,400 15,400 1
2023/08/09 15,425 15,425 15,425 15,425 17
2023/08/03 15,600 15,600 15,600 15,600 3
2023/08/02 15,780 15,780 15,780 15,780 1
2023/08/01 16,065 16,065 16,065 16,065 1
2023/07/31 15,805 15,805 15,805 15,805 6
2023/07/27 15,545 15,545 15,545 15,545 10
2023/07/25 15,780 15,780 15,780 15,780 7
2023/07/24 15,705 15,705 15,700 15,700 10
2023/07/19 15,510 15,510 15,510 15,510 3
2023/07/12 15,240 15,240 15,200 15,225 24
2023/07/10 15,630 15,640 15,535 15,535 12
2023/07/07 15,320 15,375 15,320 15,375 20
2023/07/06 15,755 15,755 15,670 15,670 11
2023/07/05 15,865 15,865 15,865 15,865 5
2023/06/28 15,525 15,550 15,525 15,545 12
2023/06/27 15,315 15,315 15,315 15,315 3
2023/06/23 15,745 15,745 15,745 15,745 5
2023/06/19 15,615 15,615 15,615 15,615 3
2023/06/16 15,550 15,550 15,550 15,550 5
2023/06/15 15,410 15,410 15,410 15,410 1
2023/06/09 14,865 14,865 14,865 14,865 1
2023/06/02 14,565 14,565 14,565 14,565 3
2023/05/31 14,555 14,555 14,555 14,555 1
2023/05/29 14,965 14,965 14,965 14,965 1
2023/05/26 14,650 14,825 14,650 14,665 4
2023/05/25 14,625 14,625 14,625 14,625 1
2023/05/24 14,630 14,630 14,630 14,630 1
2023/05/11 14,670 14,670 14,670 14,670 1
2023/05/10 14,700 14,700 14,700 14,700 1
2023/05/08 14,430 14,435 14,430 14,435 3
2023/04/25 14,355 14,355 14,240 14,240 14
2023/04/20 14,090 14,145 14,090 14,145 2
2023/04/13 13,790 13,790 13,790 13,790 70
2023/04/07 13,575 13,585 13,565 13,565 13
2023/04/05 13,945 13,945 13,945 13,945 15
2023/04/04 14,155 14,175 14,125 14,140 34
2023/04/03 14,000 14,145 14,000 14,120 30
2023/03/31 13,960 13,960 13,950 13,960 17
2023/03/30 13,780 13,900 13,780 13,900 3
2023/03/29 13,655 13,725 13,655 13,725 2
2023/03/22 13,385 13,385 13,385 13,385 5
2023/03/20 13,455 13,455 13,455 13,455 1
2023/03/16 13,280 13,365 13,280 13,300 136
2023/03/15 13,580 13,765 13,580 13,695 179
2023/03/14 13,705 13,705 13,410 13,410 2
2023/03/13 13,700 13,700 13,700 13,700 1
2023/03/10 14,240 14,240 14,145 14,145 2
2023/03/06 14,015 14,015 13,855 13,950 53
2023/03/03 13,830 13,830 13,830 13,830 1
2023/02/21 13,525 13,525 13,525 13,525 1
2023/02/13 13,125 13,125 13,125 13,125 20
2023/02/10 13,210 13,210 13,185 13,185 8
2023/02/09 13,145 13,145 13,145 13,145 7
2023/02/03 13,075 13,075 13,075 13,075 1
2023/01/26 13,045 13,045 13,020 13,020 100
2023/01/25 13,000 13,000 13,000 13,000 30
2023/01/20 12,635 12,635 12,635 12,635 3
2023/01/19 12,655 12,655 12,650 12,650 11
2023/01/18 12,580 12,580 12,580 12,580 1
2023/01/16 12,500 12,500 12,500 12,500 2
2023/01/10 12,580 12,580 12,580 12,580 1
2023/01/06 12,590 12,590 12,590 12,590 3

このページの先頭へ