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 |
|---|---|---|---|---|---|
| 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 |
| 2024/05/16 | 34,440 | 34,440 | 33,970 | 34,080 | 27 |
| 2024/05/15 | 35,160 | 35,160 | 34,840 | 34,840 | 7 |
| 2024/05/14 | 34,560 | 34,560 | 34,560 | 34,560 | 5 |
| 2024/05/13 | 34,880 | 34,890 | 34,880 | 34,890 | 8 |
| 2024/05/10 | 34,730 | 35,000 | 34,600 | 34,600 | 12 |
| 2024/05/09 | 34,170 | 34,450 | 34,130 | 34,450 | 13 |
| 2024/05/08 | 34,010 | 34,010 | 34,000 | 34,000 | 17 |
| 2024/05/07 | 34,000 | 34,000 | 34,000 | 34,000 | 36 |
| 2024/05/02 | 34,570 | 34,570 | 34,090 | 34,510 | 21 |
| 2024/05/01 | 34,990 | 34,990 | 34,990 | 34,990 | 2 |
| 2024/04/30 | 34,640 | 34,990 | 34,330 | 34,990 | 26 |
| 2024/04/26 | 33,900 | 34,000 | 33,900 | 34,000 | 11 |
| 2024/04/25 | 33,650 | 33,650 | 33,650 | 33,650 | 12 |
| 2024/04/23 | 33,990 | 33,990 | 33,960 | 33,960 | 5 |
| 2024/04/22 | 33,480 | 33,750 | 33,480 | 33,750 | 3 |
| 2024/04/19 | 32,640 | 32,640 | 32,640 | 32,640 | 10 |
| 2024/04/17 | 33,510 | 33,520 | 32,980 | 32,980 | 19 |
| 2024/04/16 | 34,170 | 34,170 | 33,530 | 33,530 | 9 |
| 2024/04/15 | 33,970 | 34,390 | 33,530 | 34,390 | 9 |
| 2024/04/12 | 33,710 | 34,220 | 33,660 | 34,220 | 114 |
| 2024/04/11 | 33,220 | 33,990 | 33,220 | 33,990 | 59 |
| 2024/04/10 | 33,310 | 33,310 | 33,310 | 33,310 | 4 |
| 2024/04/09 | 33,160 | 33,160 | 33,160 | 33,160 | 2 |
| 2024/04/05 | 32,830 | 32,910 | 32,320 | 32,910 | 13 |
| 2024/04/04 | 33,120 | 33,130 | 32,930 | 32,930 | 6 |
| 2024/04/03 | 32,520 | 32,830 | 32,520 | 32,830 | 102 |
| 2024/04/02 | 32,370 | 32,370 | 32,370 | 32,370 | 7 |
| 2024/04/01 | 33,570 | 33,570 | 32,830 | 32,830 | 31 |
| 2024/03/29 | 33,310 | 33,310 | 33,300 | 33,300 | 102 |
| 2024/03/28 | 33,130 | 33,510 | 33,130 | 33,260 | 67 |
| 2024/03/27 | 32,990 | 33,570 | 32,990 | 33,150 | 10 |
| 2024/03/26 | 32,850 | 32,890 | 32,850 | 32,890 | 3 |
| 2024/03/25 | 33,410 | 33,410 | 32,890 | 32,890 | 66 |
| 2024/03/22 | 33,430 | 33,430 | 33,230 | 33,410 | 93 |
| 2024/03/21 | 32,500 | 32,960 | 32,500 | 32,960 | 8 |
| 2024/03/19 | 31,970 | 32,330 | 31,970 | 32,330 | 13 |
| 2024/03/15 | 31,330 | 31,470 | 31,080 | 31,080 | 3 |
| 2024/02/09 | 29,845 | 29,845 | 29,460 | 29,460 | 8 |
| 2024/02/06 | 30,040 | 30,040 | 30,040 | 30,040 | 4 |
| 2024/02/05 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2024/02/01 | 29,300 | 29,470 | 29,300 | 29,470 | 4 |
| 2024/01/31 | 29,350 | 29,350 | 29,350 | 29,350 | 3 |
| 2024/01/26 | 29,375 | 29,375 | 29,375 | 29,375 | 12 |
| 2024/01/24 | 29,500 | 29,500 | 29,035 | 29,035 | 30 |
| 2024/01/23 | 29,420 | 29,530 | 29,420 | 29,530 | 7 |
| 2024/01/22 | 29,260 | 29,260 | 29,260 | 29,260 | 1 |
| 2024/01/19 | 29,125 | 29,125 | 29,125 | 29,125 | 1 |
| 2024/01/18 | 29,230 | 29,230 | 28,900 | 29,125 | 16 |
| 2024/01/17 | 29,000 | 29,185 | 29,000 | 29,185 | 22 |
| 2024/01/16 | 28,850 | 28,850 | 28,850 | 28,850 | 2 |
| 2024/01/15 | 28,640 | 28,875 | 28,625 | 28,850 | 20 |
| 2024/01/12 | 28,625 | 28,625 | 28,625 | 28,625 | 1 |
| 2024/01/11 | 28,355 | 28,800 | 28,355 | 28,465 | 30 |
| 2024/01/10 | 27,765 | 28,115 | 27,765 | 28,115 | 11 |
| 2024/01/09 | 27,945 | 27,945 | 27,590 | 27,590 | 108 |
| 2024/01/05 | 27,575 | 27,945 | 27,575 | 27,945 | 19 |
| 2024/01/04 | 27,015 | 27,395 | 27,015 | 27,395 | 7 |