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
2026/06/05 31,970 31,970 31,970 31,970 6
2026/06/04 32,030 32,030 32,030 32,030 1
2026/06/03 31,880 31,880 31,880 31,880 50
2026/06/01 32,170 32,170 32,170 32,170 1
2026/05/27 31,600 31,600 31,600 31,600 1
2026/05/25 32,270 32,270 32,100 32,110 56
2026/05/22 31,780 31,890 31,780 31,890 6
2026/05/18 32,180 32,180 32,180 32,180 1
2026/05/15 32,310 32,310 32,310 32,310 1
2026/05/14 31,650 31,650 31,650 31,650 8
2026/05/13 31,190 31,690 31,190 31,640 36
2026/05/12 31,510 31,510 31,300 31,300 2
2026/05/11 31,370 31,370 31,300 31,300 10
2026/05/08 31,020 31,020 30,950 30,950 3
2026/05/07 30,690 30,690 30,690 30,690 1
2026/05/01 29,935 29,935 29,935 29,935 2
2026/04/30 30,220 30,220 30,220 30,220 135
2026/04/27 30,090 30,090 30,090 30,090 2
2026/04/23 30,000 30,000 30,000 30,000 5
2026/04/20 30,730 30,730 30,240 30,240 4
2026/04/16 30,390 30,390 30,390 30,390 1
2026/04/15 30,760 30,760 30,760 30,760 2
2026/04/13 30,540 30,540 30,160 30,320 4
2026/04/10 30,340 30,340 30,310 30,310 6
2026/04/09 30,770 30,770 30,770 30,770 1
2026/04/08 30,000 30,000 30,000 30,000 1
2026/04/07 30,000 30,000 30,000 30,000 1
2026/04/06 29,730 29,730 29,730 29,730 2
2026/04/02 29,750 29,750 29,750 29,750 1
2026/04/01 29,165 29,500 29,165 29,500 14
2026/03/30 29,210 29,210 29,210 29,210 1
2026/03/24 28,750 28,750 28,750 28,750 5
2026/03/23 29,005 29,005 27,710 27,710 25
2026/03/19 29,505 29,505 29,505 29,505 3
2026/03/16 29,385 29,385 29,385 29,385 2
2026/03/13 29,090 29,420 29,050 29,050 7
2026/03/12 29,435 29,435 29,435 29,435 1
2026/03/09 30,460 30,460 28,800 29,265 20
2026/03/06 30,130 30,420 29,960 29,960 13
2026/03/05 30,990 30,990 30,620 30,620 8
2026/03/04 30,350 30,350 29,340 29,600 73
2026/03/03 31,940 31,940 31,050 31,050 67
2026/03/02 31,940 31,940 31,930 31,940 62
2026/02/26 32,060 32,060 31,550 32,010 27
2026/02/25 31,950 31,950 31,870 31,870 21
2026/02/24 31,500 31,590 31,500 31,500 4
2026/02/20 31,210 31,210 31,210 31,210 1
2026/02/19 31,640 31,640 31,640 31,640 50
2026/02/17 30,770 30,770 30,350 30,380 8
2026/02/16 30,810 30,810 30,380 30,380 1,045
2026/02/12 30,390 30,390 30,390 30,390 2
2026/02/09 30,420 30,420 29,890 29,890 32
2026/02/05 29,450 29,450 29,450 29,450 1
2026/02/04 29,135 29,135 28,890 28,915 3
2026/02/02 28,895 28,895 28,895 28,895 1
2026/01/30 28,690 28,690 28,690 28,690 1
2026/01/28 29,190 29,190 28,690 28,690 50
2026/01/27 29,255 29,265 28,850 28,850 4
2026/01/26 29,050 29,350 29,030 29,030 29
2026/01/21 28,625 29,330 28,625 28,985 69
2026/01/20 29,280 29,280 29,280 29,280 6
2026/01/19 29,280 29,280 29,280 29,280 1
2026/01/16 29,280 29,280 29,280 29,280 1
2026/01/15 29,155 29,280 29,155 29,280 5
2026/01/14 28,905 28,905 28,710 28,710 5
2026/01/13 28,975 28,975 28,815 28,815 9
2026/01/09 28,350 28,350 28,350 28,350 1
2026/01/08 28,350 28,350 28,350 28,350 1
2026/01/07 28,165 28,165 28,165 28,165 1
2026/01/06 27,980 27,980 27,710 27,710 9
2026/01/05 27,580 27,580 27,580 27,580 1

このページの先頭へ