NEXT NOTES 高ベータ30(NR)ETN(2068)の株価時系列情報
NEXT NOTES 高ベータ30(NR)ETN(2068)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 |
---|---|---|---|---|---|
2024/07/26 | 22,585 | 22,585 | 22,585 | 22,585 | 1 |
2024/07/25 | 22,790 | 22,790 | 22,790 | 22,790 | 53 |
2024/07/04 | 24,855 | 24,855 | 24,855 | 24,855 | 1 |
2024/07/02 | 24,440 | 24,440 | 24,440 | 24,440 | 4 |
2024/07/01 | 24,520 | 24,520 | 24,520 | 24,520 | 1 |
2024/06/26 | 23,785 | 23,785 | 23,785 | 23,785 | 25 |
2024/06/21 | 23,245 | 23,245 | 23,245 | 23,245 | 10 |
2024/06/17 | 23,240 | 23,240 | 23,240 | 23,240 | 15 |
2024/06/14 | 23,510 | 23,510 | 23,510 | 23,510 | 1 |
2024/06/11 | 24,010 | 24,010 | 24,010 | 24,010 | 1 |
2024/06/03 | 24,095 | 24,100 | 24,095 | 24,100 | 24 |
2024/05/30 | 23,345 | 23,345 | 23,345 | 23,345 | 3 |
2024/05/29 | 23,885 | 23,895 | 23,885 | 23,895 | 31 |
2024/05/22 | 23,345 | 23,345 | 23,345 | 23,345 | 20 |
2024/05/20 | 23,400 | 23,400 | 23,400 | 23,400 | 20 |
2024/05/10 | 22,820 | 22,820 | 22,820 | 22,820 | 1 |
2024/05/01 | 22,815 | 22,815 | 22,815 | 22,815 | 1 |
2024/04/16 | 23,340 | 23,340 | 23,340 | 23,340 | 20 |
2024/04/15 | 23,455 | 23,650 | 23,455 | 23,650 | 6 |
2024/04/04 | 23,745 | 23,745 | 23,745 | 23,745 | 20 |
2024/04/01 | 24,300 | 24,300 | 23,750 | 23,750 | 19 |
2024/03/28 | 23,805 | 23,805 | 23,805 | 23,805 | 2 |
2024/03/25 | 23,675 | 23,690 | 23,645 | 23,645 | 14 |
2024/03/22 | 23,730 | 23,730 | 23,730 | 23,730 | 3 |
2024/03/19 | 22,805 | 22,920 | 22,805 | 22,885 | 130 |
2024/03/18 | 22,540 | 22,585 | 22,540 | 22,540 | 122 |
2024/03/05 | 23,000 | 23,040 | 23,000 | 23,040 | 50 |
2024/03/04 | 22,990 | 22,990 | 22,775 | 22,815 | 50 |
2024/03/01 | 22,505 | 22,505 | 22,505 | 22,505 | 1 |
2024/02/06 | 21,000 | 21,000 | 21,000 | 21,000 | 20 |
2024/02/01 | 20,835 | 20,835 | 20,725 | 20,725 | 19 |
2024/01/15 | 20,565 | 20,565 | 20,355 | 20,355 | 40 |
2024/01/04 | 18,790 | 18,790 | 18,790 | 18,790 | 1 |
2023/12/25 | 18,665 | 18,665 | 18,665 | 18,665 | 2 |
2023/12/18 | 18,220 | 18,220 | 18,220 | 18,220 | 9 |
2023/12/15 | 18,205 | 18,205 | 18,205 | 18,205 | 20 |
2023/12/01 | 19,060 | 19,060 | 19,060 | 19,060 | 1 |
2023/11/01 | 18,845 | 18,845 | 18,845 | 18,845 | 1 |
2023/10/18 | 18,625 | 18,625 | 18,625 | 18,625 | 15 |
2023/10/06 | 18,210 | 18,300 | 18,210 | 18,300 | 24 |
2023/10/05 | 18,175 | 18,175 | 18,155 | 18,155 | 12 |
2023/10/02 | 19,420 | 19,445 | 19,420 | 19,445 | 10 |
2023/09/29 | 19,145 | 19,145 | 19,145 | 19,145 | 9 |
2023/09/28 | 19,690 | 19,690 | 19,690 | 19,690 | 2 |
2023/09/26 | 19,585 | 19,585 | 19,585 | 19,585 | 9 |
2023/09/25 | 19,695 | 19,695 | 19,695 | 19,695 | 9 |
2023/09/22 | 19,660 | 19,660 | 19,560 | 19,560 | 13 |
2023/09/21 | 19,965 | 19,965 | 19,965 | 19,965 | 2 |
2023/09/20 | 20,100 | 20,100 | 20,100 | 20,100 | 20 |
2023/09/19 | 19,995 | 20,265 | 19,995 | 20,265 | 57 |
2023/09/15 | 20,265 | 20,265 | 20,040 | 20,040 | 10 |
2023/09/14 | 19,895 | 20,075 | 19,895 | 20,075 | 10 |
2023/09/13 | 19,770 | 19,805 | 19,770 | 19,805 | 51 |
2023/09/11 | 19,475 | 19,475 | 19,360 | 19,360 | 51 |
2023/09/07 | 19,475 | 19,475 | 19,475 | 19,475 | 9 |
2023/09/06 | 19,585 | 19,585 | 19,585 | 19,585 | 9 |
2023/09/05 | 19,625 | 19,625 | 19,320 | 19,320 | 10 |
2023/09/01 | 19,140 | 19,170 | 19,140 | 19,170 | 10 |
2023/08/30 | 18,805 | 18,805 | 18,805 | 18,805 | 9 |
2023/08/29 | 18,800 | 18,800 | 18,800 | 18,800 | 9 |
2023/08/28 | 18,615 | 18,615 | 18,615 | 18,615 | 9 |
2023/08/25 | 18,505 | 18,505 | 18,505 | 18,505 | 9 |
2023/08/24 | 18,570 | 18,570 | 18,570 | 18,570 | 9 |
2023/08/17 | 18,710 | 18,710 | 18,450 | 18,450 | 2 |
2023/08/10 | 18,915 | 18,915 | 18,915 | 18,915 | 232 |
2023/08/07 | 18,025 | 18,025 | 18,025 | 18,025 | 5 |
2023/08/04 | 18,045 | 18,145 | 18,045 | 18,145 | 6 |
2023/08/01 | 18,690 | 18,690 | 18,690 | 18,690 | 1 |
2023/07/31 | 18,445 | 18,445 | 18,445 | 18,445 | 450 |
2023/07/24 | 18,005 | 18,005 | 18,005 | 18,005 | 20 |
2023/07/21 | 17,800 | 17,800 | 17,800 | 17,800 | 9 |
2023/07/10 | 17,655 | 17,655 | 17,655 | 17,655 | 9 |
2023/07/06 | 17,810 | 17,810 | 17,810 | 17,810 | 8 |
2023/07/05 | 17,890 | 17,920 | 17,890 | 17,920 | 27 |
2023/07/04 | 18,000 | 18,000 | 18,000 | 18,000 | 1 |
2023/06/27 | 17,500 | 17,500 | 17,500 | 17,500 | 9 |
2023/06/26 | 17,640 | 17,680 | 17,640 | 17,680 | 18 |
2023/06/23 | 17,715 | 17,715 | 17,715 | 17,715 | 9 |
2023/06/21 | 17,870 | 17,895 | 17,870 | 17,895 | 18 |
2023/06/20 | 17,615 | 17,615 | 17,615 | 17,615 | 9 |
2023/06/16 | 17,870 | 17,870 | 17,870 | 17,870 | 9 |
2023/06/14 | 18,035 | 18,035 | 17,870 | 17,870 | 11 |
2023/06/13 | 17,600 | 17,880 | 17,600 | 17,660 | 24 |
2023/06/09 | 17,375 | 17,375 | 17,375 | 17,375 | 4 |
2023/06/07 | 17,300 | 17,300 | 17,300 | 17,300 | 5 |
2023/06/01 | 16,545 | 16,545 | 16,545 | 16,545 | 10 |
2023/05/30 | 16,695 | 16,695 | 16,695 | 16,695 | 14 |
2023/05/25 | 16,605 | 16,605 | 16,605 | 16,605 | 9 |
2023/05/24 | 16,910 | 16,910 | 16,910 | 16,910 | 10 |
2023/05/09 | 16,645 | 16,645 | 16,645 | 16,645 | 5 |
2023/04/28 | 16,450 | 16,450 | 16,450 | 16,450 | 5 |
2023/04/21 | 16,455 | 16,455 | 16,455 | 16,455 | 1 |
2023/04/20 | 16,505 | 16,505 | 16,505 | 16,505 | 5 |
2023/04/10 | 16,115 | 16,115 | 16,115 | 16,115 | 1 |
2023/04/07 | 16,095 | 16,095 | 16,095 | 16,095 | 1 |
2023/04/04 | 16,415 | 16,415 | 16,415 | 16,415 | 5 |
2023/03/30 | 16,140 | 16,140 | 16,140 | 16,140 | 6 |
2023/03/29 | 15,775 | 15,820 | 15,775 | 15,820 | 7 |
2023/03/24 | 15,410 | 15,410 | 15,410 | 15,410 | 6 |
2023/03/20 | 15,340 | 15,340 | 15,340 | 15,340 | 1 |
2023/03/17 | 15,565 | 15,575 | 15,565 | 15,575 | 10 |
2023/03/16 | 15,455 | 15,490 | 15,455 | 15,490 | 10 |
2023/03/15 | 15,865 | 15,865 | 15,865 | 15,865 | 5 |
2023/03/14 | 15,580 | 15,640 | 15,580 | 15,640 | 30 |
2023/03/13 | 16,285 | 16,285 | 16,250 | 16,250 | 6 |
2023/03/08 | 16,805 | 16,805 | 16,805 | 16,805 | 5 |
2023/03/07 | 16,700 | 16,700 | 16,700 | 16,700 | 5 |
2023/03/03 | 16,510 | 16,510 | 16,510 | 16,510 | 5 |
2023/02/27 | 16,350 | 16,350 | 16,350 | 16,350 | 5 |
2023/02/22 | 16,255 | 16,255 | 16,255 | 16,255 | 5 |
2023/02/21 | 16,345 | 16,345 | 16,345 | 16,345 | 5 |
2023/02/17 | 16,195 | 16,195 | 16,195 | 16,195 | 6 |
2023/02/16 | 16,175 | 16,175 | 16,175 | 16,175 | 6 |
2023/02/15 | 15,975 | 15,985 | 15,975 | 15,985 | 12 |
2023/02/13 | 15,735 | 15,735 | 15,730 | 15,730 | 7 |
2023/02/10 | 15,585 | 15,585 | 15,585 | 15,585 | 6 |
2023/02/09 | 15,465 | 15,545 | 15,465 | 15,545 | 12 |
2023/02/06 | 15,580 | 15,580 | 15,580 | 15,580 | 6 |
2023/01/25 | 15,695 | 15,700 | 15,695 | 15,700 | 7 |