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 |
|---|---|---|---|---|---|
| 2025/06/12 | 20,860 | 20,860 | 20,860 | 20,860 | 1 |
| 2025/06/11 | 21,080 | 21,080 | 21,080 | 21,080 | 1 |
| 2025/05/28 | 20,335 | 20,335 | 20,335 | 20,335 | 1 |
| 2025/05/27 | 20,125 | 20,215 | 20,125 | 20,215 | 2 |
| 2025/05/20 | 20,180 | 20,180 | 20,180 | 20,180 | 1 |
| 2025/05/13 | 20,330 | 20,330 | 20,310 | 20,310 | 2 |
| 2025/05/12 | 20,205 | 20,205 | 20,205 | 20,205 | 3 |
| 2025/05/09 | 19,800 | 20,000 | 19,800 | 20,000 | 2 |
| 2025/05/07 | 19,460 | 19,550 | 19,460 | 19,550 | 3 |
| 2025/05/01 | 19,400 | 19,400 | 19,400 | 19,400 | 5 |
| 2025/04/25 | 19,300 | 19,495 | 19,300 | 19,495 | 4 |
| 2025/04/23 | 19,145 | 19,145 | 19,145 | 19,145 | 1 |
| 2025/04/18 | 19,000 | 19,000 | 19,000 | 19,000 | 5 |
| 2025/04/14 | 18,770 | 18,770 | 18,770 | 18,770 | 1 |
| 2025/04/10 | 18,400 | 18,400 | 18,400 | 18,400 | 10 |
| 2025/04/09 | 17,780 | 17,780 | 17,400 | 17,715 | 9 |
| 2025/04/08 | 18,045 | 18,150 | 18,045 | 18,150 | 16 |
| 2025/04/04 | 18,895 | 18,895 | 18,590 | 18,590 | 6 |
| 2025/04/03 | 19,330 | 19,330 | 19,200 | 19,200 | 4 |
| 2025/04/01 | 19,730 | 19,730 | 19,730 | 19,730 | 93 |
| 2025/03/31 | 20,115 | 20,115 | 20,000 | 20,000 | 7 |
| 2025/03/21 | 20,485 | 20,485 | 20,485 | 20,485 | 5 |
| 2025/03/17 | 20,100 | 20,100 | 20,100 | 20,100 | 1 |
| 2025/03/10 | 19,895 | 19,895 | 19,895 | 19,895 | 1 |
| 2025/03/05 | 19,895 | 19,895 | 19,895 | 19,895 | 5 |
| 2025/03/04 | 19,760 | 19,760 | 19,760 | 19,760 | 2 |
| 2025/03/03 | 19,760 | 19,760 | 19,760 | 19,760 | 2 |
| 2025/02/26 | 19,760 | 19,760 | 19,760 | 19,760 | 5 |
| 2025/02/21 | 19,885 | 19,885 | 19,885 | 19,885 | 1 |
| 2025/02/19 | 19,945 | 19,945 | 19,945 | 19,945 | 5 |
| 2025/02/17 | 20,000 | 20,000 | 20,000 | 20,000 | 1 |
| 2025/02/13 | 20,260 | 20,310 | 20,260 | 20,310 | 3 |
| 2025/02/10 | 20,330 | 20,330 | 19,955 | 19,955 | 4 |
| 2025/02/06 | 19,700 | 19,700 | 19,700 | 19,700 | 53 |
| 2025/02/04 | 19,700 | 19,700 | 19,700 | 19,700 | 1 |
| 2025/01/30 | 19,950 | 19,950 | 19,950 | 19,950 | 5 |
| 2025/01/29 | 20,040 | 20,040 | 20,040 | 20,040 | 5 |
| 2025/01/28 | 19,955 | 19,955 | 19,930 | 19,930 | 11 |
| 2025/01/27 | 20,220 | 20,220 | 20,220 | 20,220 | 1 |
| 2025/01/22 | 19,820 | 19,820 | 19,820 | 19,820 | 1 |
| 2025/01/20 | 19,775 | 19,775 | 19,775 | 19,775 | 1 |
| 2025/01/17 | 19,660 | 19,680 | 19,660 | 19,680 | 105 |
| 2025/01/16 | 19,795 | 19,795 | 19,420 | 19,670 | 20 |
| 2025/01/08 | 20,295 | 20,295 | 20,295 | 20,295 | 1 |
| 2024/12/19 | 20,040 | 20,040 | 20,040 | 20,040 | 12 |
| 2024/12/18 | 20,270 | 20,270 | 20,270 | 20,270 | 1 |
| 2024/12/12 | 20,340 | 20,340 | 20,340 | 20,340 | 1 |
| 2024/12/04 | 19,670 | 19,670 | 19,670 | 19,670 | 1 |
| 2024/11/28 | 19,545 | 19,545 | 19,545 | 19,545 | 30 |
| 2024/11/22 | 19,515 | 19,515 | 19,485 | 19,515 | 15 |
| 2024/11/21 | 19,335 | 19,335 | 19,335 | 19,335 | 5 |
| 2024/11/14 | 19,395 | 19,395 | 19,395 | 19,395 | 15 |
| 2024/11/11 | 19,650 | 19,650 | 19,650 | 19,650 | 1 |
| 2024/11/08 | 19,355 | 19,500 | 19,355 | 19,500 | 10 |
| 2024/10/24 | 18,955 | 18,955 | 18,955 | 18,955 | 3 |
| 2024/10/17 | 19,445 | 19,445 | 19,445 | 19,445 | 1 |
| 2024/10/03 | 19,555 | 19,555 | 19,555 | 19,555 | 1 |
| 2024/10/02 | 19,505 | 19,505 | 19,505 | 19,505 | 5 |
| 2024/09/27 | 19,555 | 19,700 | 19,555 | 19,700 | 47 |
| 2024/09/26 | 19,195 | 19,195 | 19,195 | 19,195 | 2 |
| 2024/09/20 | 18,910 | 18,910 | 18,910 | 18,910 | 50 |
| 2024/09/13 | 18,375 | 18,375 | 18,375 | 18,375 | 1 |
| 2024/09/12 | 18,540 | 18,540 | 18,540 | 18,540 | 3 |
| 2024/09/10 | 18,590 | 18,590 | 18,590 | 18,590 | 1 |
| 2024/09/09 | 18,385 | 18,385 | 18,115 | 18,115 | 4 |
| 2024/09/02 | 19,135 | 19,135 | 19,135 | 19,135 | 1 |
| 2024/08/28 | 18,825 | 18,825 | 18,825 | 18,825 | 110 |
| 2024/08/27 | 18,895 | 19,015 | 18,895 | 19,015 | 110 |
| 2024/08/20 | 18,580 | 18,580 | 18,580 | 18,580 | 1 |
| 2024/08/16 | 18,350 | 18,350 | 18,350 | 18,350 | 50 |
| 2024/08/14 | 17,950 | 18,005 | 17,950 | 18,005 | 2 |
| 2024/08/13 | 17,485 | 17,485 | 17,480 | 17,480 | 4 |
| 2024/08/08 | 17,195 | 17,195 | 17,195 | 17,195 | 3 |
| 2024/08/07 | 16,960 | 17,595 | 16,960 | 17,595 | 20 |
| 2024/08/06 | 16,985 | 17,075 | 16,985 | 17,075 | 4 |
| 2024/08/05 | 16,485 | 16,485 | 15,350 | 15,350 | 13 |
| 2024/07/31 | 19,120 | 19,120 | 19,120 | 19,120 | 20 |
| 2024/07/30 | 18,860 | 18,860 | 18,860 | 18,860 | 1 |
| 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 |