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
2025/10/21 24,885 24,885 24,885 24,885 30
2025/10/20 24,990 24,990 24,990 24,990 10
2025/10/15 24,475 24,475 24,355 24,355 3
2025/10/14 24,830 24,830 24,830 24,830 1
2025/10/10 24,840 24,840 24,840 24,840 3
2025/10/09 25,240 25,290 25,240 25,290 31
2025/10/08 24,965 24,965 24,965 24,965 3
2025/10/07 24,920 24,920 24,920 24,920 2
2025/10/06 24,720 24,930 24,720 24,720 42
2025/10/03 24,015 24,345 24,015 24,220 1,706
2025/10/02 23,925 23,925 23,925 23,925 31
2025/10/01 24,210 24,210 23,865 23,865 4
2025/09/30 24,710 24,710 24,710 24,710 2
2025/09/29 24,500 24,500 24,500 24,500 20
2025/09/25 24,765 24,765 24,765 24,765 31
2025/09/24 24,640 24,640 24,640 24,640 1
2025/09/19 24,320 24,320 24,320 24,320 2
2025/09/18 24,250 24,315 24,250 24,315 19
2025/09/16 24,570 24,570 24,570 24,570 1
2025/09/08 24,130 24,185 24,125 24,185 9,307
2025/09/05 24,210 24,210 24,210 24,210 2
2025/09/02 24,460 24,460 24,460 24,460 2
2025/09/01 23,960 23,960 23,960 23,960 1
2025/08/29 23,755 23,775 23,755 23,765 4
2025/08/28 23,925 24,040 23,925 24,020 4,251
2025/08/27 23,880 23,925 23,880 23,910 5,018
2025/08/26 23,825 23,910 23,825 23,880 54
2025/08/14 22,950 22,950 22,950 22,950 5
2025/08/12 22,920 22,920 22,920 22,920 3
2025/08/08 22,770 22,770 22,770 22,770 1
2025/08/04 22,400 22,400 22,400 22,400 1
2025/07/23 22,100 22,100 22,100 22,100 1
2025/07/22 22,000 22,000 22,000 22,000 20
2025/07/14 21,775 22,100 21,775 22,100 9
2025/06/30 21,590 21,590 21,550 21,550 8
2025/06/27 21,360 21,360 21,360 21,360 1
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

このページの先頭へ