NEXT NOTES 日本株配当貴族（ドルH、NR）ETN(2065)の株価時系列情報
NEXT NOTES 日本株配当貴族（ドルH、NR）ETN(2065)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 |
|---|---|---|---|---|---|
| 2025/09/03 | 42,580 | 42,580 | 42,550 | 42,550 | 7 |
| 2025/09/01 | 41,680 | 41,680 | 41,000 | 41,000 | 206 |
| 2025/08/29 | 41,700 | 41,760 | 41,560 | 41,560 | 1,019 |
| 2025/08/26 | 41,830 | 41,830 | 41,440 | 41,440 | 3 |
| 2025/08/25 | 41,500 | 41,500 | 41,500 | 41,500 | 9 |
| 2025/08/22 | 41,350 | 41,500 | 41,350 | 41,500 | 3 |
| 2025/08/21 | 40,820 | 41,500 | 40,820 | 41,500 | 3 |
| 2025/08/19 | 40,810 | 40,810 | 40,810 | 40,810 | 6 |
| 2025/08/13 | 40,750 | 40,750 | 40,750 | 40,750 | 1 |
| 2025/08/12 | 40,630 | 40,700 | 40,630 | 40,700 | 103 |
| 2025/08/06 | 39,590 | 40,000 | 39,590 | 40,000 | 14 |
| 2025/08/04 | 39,200 | 39,610 | 39,200 | 39,300 | 4 |
| 2025/07/30 | 39,100 | 39,200 | 39,100 | 39,200 | 4 |
| 2025/07/28 | 39,930 | 39,930 | 39,930 | 39,930 | 2 |
| 2025/07/22 | 38,990 | 38,990 | 38,990 | 38,990 | 1 |
| 2025/07/17 | 38,960 | 38,960 | 38,620 | 38,740 | 105 |
| 2025/07/16 | 39,000 | 39,000 | 39,000 | 39,000 | 12 |
| 2025/07/15 | 38,460 | 38,460 | 38,460 | 38,460 | 2 |
| 2025/07/14 | 38,080 | 38,080 | 38,080 | 38,080 | 4 |
| 2025/07/11 | 38,000 | 38,200 | 38,000 | 38,200 | 40 |
| 2025/07/09 | 37,860 | 37,860 | 37,860 | 37,860 | 1 |
| 2025/07/07 | 37,530 | 37,530 | 37,530 | 37,530 | 1 |
| 2025/07/03 | 36,340 | 36,340 | 36,340 | 36,340 | 10 |
| 2025/07/01 | 36,860 | 36,860 | 36,860 | 36,860 | 1 |
| 2025/06/27 | 36,100 | 36,100 | 36,100 | 36,100 | 135 |
| 2025/06/24 | 36,200 | 36,200 | 36,200 | 36,200 | 1 |
| 2025/06/23 | 36,450 | 36,450 | 36,420 | 36,420 | 62 |
| 2025/06/20 | 36,400 | 36,400 | 36,400 | 36,400 | 10 |
| 2025/06/19 | 36,760 | 36,760 | 36,760 | 36,760 | 10 |
| 2025/06/16 | 35,800 | 35,800 | 35,760 | 35,760 | 32 |
| 2025/06/12 | 35,890 | 35,890 | 35,890 | 35,890 | 10 |
| 2025/06/11 | 35,960 | 35,960 | 35,960 | 35,960 | 4 |
| 2025/06/10 | 35,890 | 35,890 | 35,890 | 35,890 | 5 |
| 2025/06/09 | 35,950 | 35,950 | 35,830 | 35,840 | 11 |
| 2025/06/04 | 35,750 | 35,750 | 35,750 | 35,750 | 1 |
| 2025/06/02 | 35,330 | 35,330 | 35,330 | 35,330 | 5 |
| 2025/05/28 | 35,430 | 35,430 | 35,430 | 35,430 | 68 |
| 2025/05/21 | 35,410 | 35,410 | 35,410 | 35,410 | 1 |
| 2025/05/19 | 34,940 | 34,940 | 34,940 | 34,940 | 20 |
| 2025/05/15 | 35,300 | 35,410 | 35,300 | 35,410 | 32 |
| 2025/05/13 | 35,900 | 35,900 | 35,880 | 35,880 | 21 |
| 2025/05/12 | 35,400 | 35,520 | 35,400 | 35,520 | 2 |
| 2025/05/08 | 34,460 | 34,470 | 34,460 | 34,470 | 80 |
| 2025/05/07 | 34,980 | 34,980 | 34,870 | 34,870 | 16 |
| 2025/05/02 | 35,440 | 35,440 | 35,440 | 35,440 | 19 |
| 2025/04/28 | 34,440 | 34,440 | 34,440 | 34,440 | 15 |
| 2025/04/17 | 32,730 | 32,730 | 32,730 | 32,730 | 2 |
| 2025/04/15 | 33,350 | 33,350 | 33,350 | 33,350 | 1 |
| 2025/04/14 | 33,410 | 33,410 | 33,340 | 33,350 | 16 |
| 2025/04/11 | 32,090 | 32,090 | 32,090 | 32,090 | 10 |
| 2025/04/10 | 33,180 | 34,190 | 33,180 | 34,030 | 175 |
| 2025/04/08 | 33,750 | 33,750 | 33,180 | 33,180 | 92 |
| 2025/04/07 | 32,800 | 32,800 | 32,800 | 32,800 | 1 |
| 2025/04/04 | 33,500 | 33,500 | 33,500 | 33,500 | 1 |
| 2025/04/03 | 34,720 | 34,720 | 34,660 | 34,660 | 167 |
| 2025/03/24 | 36,750 | 36,750 | 36,750 | 36,750 | 3 |
| 2025/03/21 | 37,230 | 37,460 | 37,230 | 37,460 | 8 |
| 2025/03/17 | 35,820 | 36,020 | 35,820 | 36,020 | 64 |
| 2025/03/14 | 35,390 | 35,390 | 35,390 | 35,390 | 10 |
| 2025/03/12 | 35,340 | 35,340 | 35,340 | 35,340 | 34 |
| 2025/03/11 | 35,110 | 35,490 | 34,660 | 35,490 | 95 |
| 2025/03/07 | 35,740 | 35,740 | 35,740 | 35,740 | 2 |
| 2025/03/05 | 35,840 | 35,840 | 35,840 | 35,840 | 30 |
| 2025/02/27 | 35,400 | 35,400 | 35,400 | 35,400 | 3 |
| 2025/02/26 | 35,770 | 35,770 | 35,070 | 35,170 | 17 |
| 2025/02/25 | 35,260 | 35,840 | 35,260 | 35,840 | 16 |
| 2025/02/13 | 36,700 | 36,700 | 36,700 | 36,700 | 30 |
| 2025/02/12 | 36,170 | 36,170 | 36,170 | 36,170 | 1 |
| 2025/02/10 | 35,860 | 35,870 | 35,860 | 35,870 | 29 |
| 2025/02/06 | 35,830 | 35,830 | 35,830 | 35,830 | 1 |
| 2025/02/03 | 37,090 | 37,090 | 37,090 | 37,090 | 3 |
| 2025/01/31 | 36,780 | 36,780 | 36,780 | 36,780 | 1 |
| 2025/01/27 | 37,190 | 37,190 | 37,190 | 37,190 | 7 |
| 2025/01/23 | 36,370 | 36,370 | 36,370 | 36,370 | 6 |
| 2025/01/21 | 35,810 | 35,820 | 35,810 | 35,820 | 1,430 |
| 2025/01/17 | 36,140 | 36,140 | 35,510 | 35,510 | 48 |
| 2025/01/16 | 36,530 | 36,590 | 36,220 | 36,220 | 173 |
| 2025/01/14 | 36,960 | 36,960 | 36,260 | 36,650 | 28 |
| 2025/01/10 | 36,770 | 36,770 | 36,770 | 36,770 | 7 |
| 2025/01/09 | 37,180 | 37,180 | 37,180 | 37,180 | 3 |
| 2025/01/07 | 37,540 | 38,170 | 37,540 | 38,170 | 10 |
| 2025/01/06 | 37,490 | 37,490 | 37,490 | 37,490 | 13 |
| 2024/12/30 | 37,630 | 37,630 | 37,630 | 37,630 | 70 |
| 2024/12/27 | 37,580 | 37,630 | 37,580 | 37,630 | 15 |
| 2024/12/26 | 37,180 | 37,180 | 37,180 | 37,180 | 1 |
| 2024/12/24 | 37,420 | 37,430 | 37,420 | 37,430 | 70 |
| 2024/12/23 | 37,050 | 37,050 | 37,050 | 37,050 | 1 |
| 2024/12/20 | 37,040 | 37,340 | 36,750 | 36,750 | 48 |
| 2024/12/19 | 35,840 | 36,910 | 35,840 | 36,780 | 30 |
| 2024/12/18 | 36,420 | 36,460 | 36,420 | 36,460 | 11 |
| 2024/12/17 | 36,390 | 36,390 | 36,390 | 36,390 | 14 |
| 2024/12/12 | 35,920 | 36,470 | 35,920 | 36,470 | 82 |
| 2024/12/11 | 35,510 | 35,510 | 35,510 | 35,510 | 1 |
| 2024/12/10 | 35,750 | 36,110 | 35,430 | 35,430 | 27 |
| 2024/12/09 | 35,110 | 35,260 | 35,110 | 35,260 | 3 |
| 2024/12/03 | 35,530 | 35,530 | 35,530 | 35,530 | 1 |
| 2024/12/02 | 35,170 | 35,170 | 35,170 | 35,170 | 1 |
| 2024/11/26 | 36,660 | 36,660 | 36,660 | 36,660 | 1 |
| 2024/11/22 | 36,240 | 36,250 | 36,240 | 36,250 | 26 |
| 2024/11/20 | 36,500 | 36,500 | 36,500 | 36,500 | 1 |
| 2024/11/19 | 36,500 | 36,530 | 36,030 | 36,030 | 110 |
| 2024/11/15 | 36,170 | 36,170 | 36,170 | 36,170 | 4 |
| 2024/11/11 | 35,470 | 35,470 | 35,470 | 35,470 | 2 |
| 2024/11/08 | 35,950 | 35,950 | 35,410 | 35,410 | 466 |
| 2024/11/07 | 36,210 | 36,210 | 36,210 | 36,210 | 10 |
| 2024/11/06 | 35,190 | 35,890 | 35,190 | 35,890 | 9 |
| 2024/11/05 | 34,730 | 34,730 | 34,730 | 34,730 | 1 |
| 2024/10/30 | 34,780 | 35,000 | 34,780 | 35,000 | 23 |
| 2024/10/29 | 34,630 | 34,630 | 34,630 | 34,630 | 5 |
| 2024/10/28 | 34,560 | 35,000 | 34,560 | 35,000 | 4 |
| 2024/10/24 | 34,560 | 34,560 | 34,560 | 34,560 | 5 |
| 2024/10/22 | 34,210 | 34,210 | 34,210 | 34,210 | 5 |
| 2024/10/21 | 34,590 | 34,590 | 34,470 | 34,470 | 12 |
| 2024/10/18 | 34,270 | 34,500 | 34,120 | 34,120 | 54 |
| 2024/10/09 | 33,990 | 33,990 | 33,990 | 33,990 | 5 |
| 2024/10/08 | 34,230 | 34,230 | 33,680 | 33,680 | 14 |
| 2024/10/07 | 34,160 | 34,160 | 34,160 | 34,160 | 12 |
| 2024/10/04 | 33,310 | 33,370 | 33,310 | 33,360 | 115 |
| 2024/10/03 | 33,410 | 33,640 | 33,410 | 33,640 | 12 |
| 2024/10/02 | 32,900 | 32,900 | 32,450 | 32,450 | 15 |
| 2024/10/01 | 32,460 | 32,460 | 32,460 | 32,460 | 1 |
| 2024/09/30 | 32,300 | 32,410 | 31,950 | 31,950 | 24 |
| 2024/09/27 | 32,590 | 33,000 | 32,590 | 33,000 | 93 |
| 2024/09/26 | 32,770 | 32,800 | 32,770 | 32,800 | 32 |
| 2024/09/25 | 32,220 | 32,220 | 32,220 | 32,220 | 60 |
| 2024/09/24 | 32,090 | 32,400 | 32,030 | 32,030 | 14 |
| 2024/09/20 | 32,050 | 32,050 | 31,670 | 31,710 | 4 |
| 2024/09/19 | 31,600 | 31,840 | 31,600 | 31,840 | 4 |
| 2024/09/18 | 31,280 | 31,280 | 31,280 | 31,280 | 1 |
| 2024/09/12 | 31,320 | 31,620 | 31,180 | 31,180 | 25 |
| 2024/09/11 | 30,860 | 30,860 | 30,850 | 30,850 | 4 |
| 2024/09/10 | 31,670 | 31,670 | 31,670 | 31,670 | 1 |
| 2024/09/09 | 30,990 | 31,530 | 30,990 | 31,470 | 21 |
| 2024/09/06 | 31,720 | 31,720 | 31,720 | 31,720 | 21 |
| 2024/09/05 | 31,910 | 31,910 | 31,880 | 31,880 | 1,405 |
| 2024/09/04 | 32,530 | 32,530 | 32,220 | 32,220 | 10 |
| 2024/09/02 | 32,780 | 32,780 | 32,650 | 32,650 | 21 |
| 2024/08/29 | 32,370 | 32,370 | 32,080 | 32,080 | 10 |
| 2024/08/27 | 31,910 | 32,090 | 31,910 | 32,090 | 24 |
| 2024/08/26 | 31,840 | 31,840 | 31,840 | 31,840 | 4 |
| 2024/08/23 | 32,410 | 32,410 | 32,410 | 32,410 | 1 |
| 2024/08/21 | 31,880 | 31,880 | 31,880 | 31,880 | 1 |
| 2024/08/20 | 32,590 | 32,590 | 32,450 | 32,450 | 3 |
| 2024/08/19 | 32,460 | 32,460 | 31,910 | 31,910 | 39 |
| 2024/08/16 | 32,670 | 32,670 | 32,520 | 32,540 | 13 |
| 2024/08/15 | 31,840 | 32,050 | 31,760 | 32,050 | 11 |
| 2024/08/14 | 31,520 | 31,520 | 31,520 | 31,520 | 1 |
| 2024/08/13 | 31,010 | 31,350 | 30,820 | 31,350 | 102 |
| 2024/08/09 | 31,310 | 31,310 | 30,620 | 30,690 | 9 |
| 2024/08/08 | 30,370 | 30,920 | 29,895 | 30,870 | 50 |
| 2024/08/07 | 29,765 | 31,430 | 29,620 | 31,050 | 61 |
| 2024/08/06 | 29,255 | 30,990 | 29,255 | 30,010 | 78 |
| 2024/08/05 | 29,650 | 29,875 | 28,565 | 28,755 | 102 |
| 2024/08/02 | 32,860 | 32,880 | 32,350 | 32,420 | 143 |
| 2024/08/01 | 34,560 | 34,560 | 33,680 | 34,110 | 22 |
| 2024/07/31 | 35,190 | 35,190 | 35,040 | 35,040 | 17 |
| 2024/07/29 | 35,100 | 35,630 | 35,100 | 35,630 | 14 |
| 2024/07/26 | 35,130 | 35,130 | 35,130 | 35,130 | 10 |
| 2024/07/25 | 34,700 | 35,150 | 34,370 | 34,370 | 90 |
| 2024/07/24 | 36,000 | 36,000 | 36,000 | 36,000 | 25 |
| 2024/07/23 | 37,000 | 37,050 | 36,700 | 36,750 | 20 |
| 2024/07/22 | 37,350 | 37,350 | 36,720 | 36,720 | 301 |
| 2024/07/18 | 36,460 | 37,240 | 36,460 | 37,240 | 568 |
| 2024/07/17 | 37,720 | 37,720 | 37,720 | 37,720 | 3 |
| 2024/07/16 | 37,310 | 37,540 | 37,310 | 37,540 | 5 |
| 2024/07/12 | 37,510 | 37,510 | 37,020 | 37,310 | 23 |
| 2024/07/11 | 38,160 | 38,210 | 37,750 | 38,210 | 5 |
| 2024/07/10 | 37,240 | 38,010 | 37,240 | 37,510 | 819 |
| 2024/07/09 | 37,480 | 37,480 | 37,430 | 37,430 | 3 |
| 2024/07/08 | 37,130 | 37,390 | 37,130 | 37,150 | 34 |
| 2024/07/05 | 38,060 | 38,060 | 37,240 | 37,670 | 41 |
| 2024/07/04 | 38,070 | 38,070 | 37,820 | 38,050 | 8 |
| 2024/07/03 | 37,780 | 37,970 | 37,410 | 37,970 | 22 |
| 2024/07/02 | 37,410 | 37,410 | 37,410 | 37,410 | 700 |
| 2024/07/01 | 37,480 | 37,480 | 37,020 | 37,020 | 115 |
| 2024/06/28 | 36,620 | 37,240 | 36,620 | 37,220 | 17 |
| 2024/06/27 | 36,500 | 36,500 | 36,300 | 36,360 | 6 |
| 2024/06/26 | 36,300 | 36,490 | 36,300 | 36,490 | 6 |
| 2024/06/25 | 35,650 | 36,020 | 35,650 | 36,020 | 8 |
| 2024/06/24 | 35,600 | 35,600 | 35,380 | 35,590 | 12 |
| 2024/06/20 | 35,110 | 35,130 | 35,110 | 35,130 | 61 |
| 2024/06/19 | 35,160 | 35,160 | 35,160 | 35,160 | 6 |
| 2024/06/18 | 34,690 | 34,690 | 34,690 | 34,690 | 1 |
| 2024/06/13 | 34,930 | 34,930 | 34,530 | 34,530 | 4 |
| 2024/06/12 | 34,980 | 34,980 | 34,980 | 34,980 | 2 |
| 2024/06/11 | 35,710 | 35,710 | 35,270 | 35,270 | 59 |
| 2024/06/10 | 35,260 | 35,630 | 35,110 | 35,110 | 6 |
| 2024/06/07 | 34,910 | 34,910 | 34,910 | 34,910 | 6 |
| 2024/06/06 | 34,550 | 34,880 | 34,550 | 34,880 | 89 |
| 2024/06/05 | 34,990 | 34,990 | 34,730 | 34,760 | 7 |
| 2024/06/04 | 35,630 | 35,630 | 35,100 | 35,100 | 104 |
| 2024/06/03 | 35,680 | 35,850 | 35,680 | 35,770 | 11 |
| 2024/05/31 | 35,670 | 35,670 | 35,670 | 35,670 | 1 |
| 2024/05/29 | 35,660 | 35,660 | 35,660 | 35,660 | 6 |
| 2024/05/27 | 34,660 | 35,290 | 34,660 | 35,290 | 106 |
| 2024/05/23 | 34,510 | 34,510 | 34,510 | 34,510 | 1 |
| 2024/05/22 | 35,260 | 35,260 | 34,730 | 34,730 | 4 |
| 2024/05/21 | 35,660 | 35,660 | 35,010 | 35,010 | 4 |
| 2024/05/20 | 34,780 | 35,270 | 34,770 | 35,270 | 57 |
| 2024/05/17 | 34,400 | 34,400 | 34,400 | 34,400 | 3 |