NEXT NOTES 東証REIT(ドルH、NR)ETN(2066)の株価時系列情報
NEXT NOTES 東証REIT(ドルH、NR)ETN(2066)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 |
---|---|---|---|---|---|
2024/07/18 | 19,920 | 19,920 | 19,920 | 19,920 | 1 |
2024/07/16 | 19,955 | 19,955 | 19,955 | 19,955 | 1 |
2024/07/12 | 19,945 | 19,955 | 19,945 | 19,955 | 3 |
2024/07/11 | 20,105 | 20,105 | 20,105 | 20,105 | 1 |
2024/07/09 | 20,055 | 20,055 | 20,055 | 20,055 | 1 |
2024/06/26 | 20,095 | 20,095 | 20,095 | 20,095 | 1 |
2024/06/21 | 19,850 | 19,850 | 19,850 | 19,850 | 10 |
2024/06/18 | 19,585 | 19,585 | 19,585 | 19,585 | 1 |
2024/06/17 | 19,395 | 19,395 | 19,395 | 19,395 | 11 |
2024/06/07 | 19,525 | 19,525 | 19,525 | 19,525 | 30 |
2024/05/30 | 19,835 | 19,835 | 19,325 | 19,325 | 2 |
2024/05/29 | 19,870 | 19,870 | 19,870 | 19,870 | 1 |
2024/05/28 | 19,870 | 19,870 | 19,870 | 19,870 | 1 |
2024/05/27 | 19,870 | 19,870 | 19,870 | 19,870 | 1 |
2024/05/24 | 19,870 | 19,870 | 19,870 | 19,870 | 1 |
2024/05/23 | 19,870 | 19,870 | 19,870 | 19,870 | 1 |
2024/05/22 | 19,870 | 19,870 | 19,870 | 19,870 | 15 |
2024/05/21 | 19,895 | 19,895 | 19,895 | 19,895 | 1 |
2024/05/16 | 20,120 | 20,120 | 20,120 | 20,120 | 1 |
2024/05/13 | 20,380 | 20,380 | 20,380 | 20,380 | 2 |
2024/05/08 | 20,455 | 20,455 | 20,455 | 20,455 | 1 |
2024/05/02 | 20,345 | 20,345 | 20,345 | 20,345 | 1 |
2024/04/25 | 20,195 | 20,195 | 20,195 | 20,195 | 1 |
2024/04/16 | 19,400 | 19,675 | 19,400 | 19,675 | 57 |
2024/04/08 | 19,090 | 19,185 | 19,090 | 19,185 | 2,504 |
2024/04/02 | 19,175 | 19,175 | 19,175 | 19,175 | 3,000 |
2024/03/27 | 19,435 | 19,435 | 19,435 | 19,435 | 4 |
2024/03/21 | 19,240 | 19,240 | 19,195 | 19,195 | 14 |
2024/03/13 | 17,790 | 17,790 | 17,790 | 17,790 | 5 |
2024/03/12 | 17,620 | 17,620 | 17,620 | 17,620 | 100 |
2024/02/28 | 18,450 | 18,450 | 18,385 | 18,390 | 2,665 |
2024/02/27 | 18,430 | 18,470 | 18,430 | 18,470 | 3,010 |
2024/02/19 | 18,270 | 18,270 | 18,270 | 18,270 | 20 |
2024/01/29 | 18,670 | 18,670 | 18,670 | 18,670 | 6 |
2024/01/22 | 18,670 | 18,670 | 18,670 | 18,670 | 1 |
2024/01/15 | 18,465 | 18,670 | 18,465 | 18,670 | 31 |
2024/01/11 | 18,300 | 18,300 | 18,300 | 18,300 | 2 |
2024/01/09 | 18,160 | 18,160 | 18,155 | 18,155 | 47 |
2024/01/05 | 17,980 | 18,205 | 17,980 | 18,205 | 3,900 |
2024/01/04 | 17,770 | 17,800 | 17,770 | 17,800 | 1,001 |
2023/12/29 | 17,530 | 17,530 | 17,530 | 17,530 | 25 |
2023/12/26 | 17,510 | 17,525 | 17,510 | 17,520 | 31 |
2023/11/20 | 18,840 | 18,840 | 18,840 | 18,840 | 3 |
2023/11/08 | 18,655 | 18,655 | 18,655 | 18,655 | 1 |
2023/10/31 | 18,535 | 18,535 | 18,535 | 18,535 | 107 |
2023/10/19 | 18,805 | 18,805 | 18,805 | 18,805 | 1 |
2023/09/28 | 18,860 | 18,860 | 18,860 | 18,860 | 20 |
2023/09/13 | 18,705 | 18,705 | 18,705 | 18,705 | 30 |
2023/09/05 | 18,990 | 18,990 | 18,990 | 18,990 | 1 |
2023/09/04 | 18,915 | 18,945 | 18,915 | 18,945 | 2 |
2023/08/23 | 18,110 | 18,110 | 18,110 | 18,110 | 100 |
2023/08/15 | 18,065 | 18,065 | 18,065 | 18,065 | 300 |
2023/07/18 | 17,425 | 17,425 | 17,030 | 17,030 | 594 |
2023/06/27 | 17,505 | 17,605 | 17,505 | 17,605 | 18 |
2023/06/26 | 17,410 | 17,410 | 17,410 | 17,410 | 4 |
2023/06/20 | 17,530 | 17,555 | 17,340 | 17,340 | 19 |
2023/06/01 | 16,910 | 16,910 | 16,910 | 16,910 | 2 |
2023/05/29 | 17,100 | 17,100 | 17,100 | 17,100 | 1 |
2023/05/18 | 16,900 | 16,900 | 16,900 | 16,900 | 2 |
2023/05/15 | 16,650 | 16,650 | 16,650 | 16,650 | 1 |
2023/05/11 | 16,490 | 16,490 | 16,490 | 16,490 | 1 |
2023/05/09 | 16,630 | 16,640 | 16,630 | 16,640 | 8 |
2023/05/08 | 16,815 | 16,815 | 16,815 | 16,815 | 1 |
2023/05/02 | 16,625 | 16,625 | 16,625 | 16,625 | 1 |
2023/04/28 | 16,465 | 16,465 | 16,465 | 16,465 | 2 |
2023/04/03 | 15,760 | 15,905 | 15,760 | 15,880 | 4 |
2023/03/29 | 15,145 | 15,145 | 15,145 | 15,145 | 1 |
2023/03/17 | 15,535 | 15,535 | 15,535 | 15,535 | 30 |
2023/03/14 | 15,880 | 15,880 | 15,865 | 15,865 | 6 |
2023/03/13 | 16,055 | 16,055 | 15,830 | 15,830 | 10 |
2023/03/09 | 16,355 | 16,355 | 16,355 | 16,355 | 12 |
2023/03/06 | 16,310 | 16,310 | 16,310 | 16,310 | 10 |
2023/03/03 | 16,345 | 16,345 | 16,160 | 16,160 | 2 |
2023/02/06 | 15,785 | 15,820 | 15,755 | 15,755 | 15 |
2023/02/03 | 15,120 | 15,120 | 15,105 | 15,105 | 3 |
2023/01/20 | 14,815 | 14,815 | 14,815 | 14,815 | 4 |
2023/01/05 | 15,650 | 15,650 | 15,650 | 15,650 | 1 |
2023/01/04 | 16,010 | 16,010 | 16,010 | 16,010 | 50 |