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 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
2025/12/04 47,760 47,760 47,760 47,760 2
2025/12/03 48,290 48,290 48,170 48,170 2
2025/12/01 48,500 48,500 48,290 48,290 101
2025/11/28 49,010 49,010 49,010 49,010 6
2025/11/27 48,820 48,820 48,640 48,640 2
2025/11/26 47,540 47,540 47,540 47,540 1
2025/11/21 47,400 47,400 47,400 47,400 3
2025/11/20 46,990 46,990 46,990 46,990 2
2025/11/19 46,470 46,470 45,420 45,420 7
2025/11/18 45,420 45,420 45,420 45,420 4
2025/11/14 45,710 45,710 45,710 45,710 1
2025/11/12 45,560 45,560 45,560 45,560 1
2025/11/07 44,860 44,860 44,860 44,860 1
2025/11/06 45,120 45,120 44,420 44,420 2
2025/11/05 44,110 44,610 43,880 44,610 5
2025/11/04 44,110 44,110 44,110 44,110 1
2025/10/31 44,200 44,200 43,950 43,950 2
2025/10/30 43,500 43,500 43,500 43,500 1
2025/10/29 44,370 44,370 44,370 44,370 1
2025/10/28 45,630 45,630 45,630 45,630 1
2025/10/27 45,960 45,960 45,830 45,830 3
2025/10/23 43,960 44,410 43,960 44,410 7
2025/10/17 42,490 42,490 42,490 42,490 1
2025/10/14 42,750 42,750 42,750 42,750 1
2025/10/08 43,450 43,450 43,450 43,450 1
2025/10/06 42,580 43,260 42,580 42,970 1,061
2025/10/03 41,830 42,160 41,500 41,500 8
2025/10/02 41,180 41,940 41,180 41,700 20
2025/10/01 50,150 50,150 40,050 41,300 63
2025/09/30 43,170 43,170 43,100 43,150 3
2025/09/29 43,470 43,470 43,470 43,470 1
2025/09/26 42,780 43,060 42,780 43,060 11
2025/09/25 43,140 43,140 42,430 42,430 8
2025/09/24 42,820 42,820 42,720 42,720 7
2025/09/22 42,950 42,980 42,950 42,980 3
2025/09/19 42,970 42,970 42,970 42,970 2
2025/09/18 42,300 42,390 42,300 42,390 5
2025/09/17 42,430 42,430 42,430 42,430 1
2025/09/16 43,030 43,030 43,030 43,030 2
2025/09/12 43,130 43,130 43,130 43,130 2
2025/09/11 42,940 42,960 42,940 42,960 4
2025/09/10 42,870 42,870 42,750 42,750 12
2025/09/09 43,090 43,090 42,930 42,930 9
2025/09/08 43,100 43,150 43,090 43,090 6
2025/09/05 42,820 42,820 42,650 42,650 4
2025/09/04 42,390 42,390 42,390 42,390 1
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

このページの先頭へ