ノムラ・ヨーロッパ・ファイナンス・エヌ・ブイ ＮＥＸＴ ＮＯＴＥＳ 金先物 ベア ＥＴＮ
2037その他/その他/NEXT NOTES Gold Futures Bear ETN
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025-12-19 | 1,413.0 | 1,423.0 | 1,413.0 | 1,413.0 | -9.0 | -0.63% | 1,574 |
| 2025-12-17 | 1,437.0 | 1,437.0 | 1,419.0 | 1,422.0 | -18.0 | -1.25% | 2,086 |
| 2025-12-16 | 1,426.0 | 1,443.0 | 1,426.0 | 1,440.0 | +16.0 | +1.12% | 18,683 |
| 2025-12-15 | 1,433.0 | 1,433.0 | 1,417.0 | 1,424.0 | -48.0 | -3.26% | 9,288 |
| 2025-12-05 | 1,472.0 | 1,475.0 | 1,464.0 | 1,472.0 | 0.0 | 0.00% | 1,374 |
| 2025-12-04 | 1,465.0 | 1,475.0 | 1,463.0 | 1,472.0 | +9.0 | +0.62% | 2,669 |
| 2025-12-03 | 1,461.0 | 1,473.0 | 1,460.0 | 1,463.0 | -1.0 | -0.07% | 1,205 |
| 2025-12-02 | 1,465.0 | 1,470.0 | 1,460.0 | 1,464.0 | -1.0 | -0.07% | 1,455 |
| 2025-12-01 | 1,460.0 | 1,472.0 | 1,451.0 | 1,465.0 | -2965.0 | -66.93% | 3,906 |
| 2022-05-09 | 4,425.0 | 4,450.0 | 4,380.0 | 4,430.0 | +15.0 | +0.34% | 470 |
| 2022-05-06 | 4,410.0 | 4,435.0 | 4,400.0 | 4,415.0 | +30.0 | +0.68% | 349 |
| 2022-05-02 | 4,405.0 | 4,405.0 | 4,360.0 | 4,385.0 | -20.0 | -0.45% | 335 |
| 2022-04-28 | 4,440.0 | 4,465.0 | 4,400.0 | 4,405.0 | -25.0 | -0.56% | 946 |
| 2022-04-27 | 4,450.0 | 4,480.0 | 4,430.0 | 4,430.0 | 0.0 | 0.00% | 737 |
| 2022-04-26 | 4,460.0 | 4,475.0 | 4,430.0 | 4,430.0 | +10.0 | +0.23% | 1,518 |
| 2022-04-25 | 4,390.0 | 4,430.0 | 4,335.0 | 4,420.0 | +55.0 | +1.26% | 1,571 |
| 2022-04-22 | 4,330.0 | 4,370.0 | 4,320.0 | 4,365.0 | +40.0 | +0.92% | 344 |
| 2022-04-21 | 4,355.0 | 4,355.0 | 4,285.0 | 4,325.0 | -35.0 | -0.80% | 397 |
| 2022-04-20 | 4,325.0 | 4,365.0 | 4,275.0 | 4,360.0 | +45.0 | +1.04% | 2,291 |
| 2022-04-19 | 4,340.0 | 4,340.0 | 4,290.0 | 4,315.0 | +30.0 | +0.70% | 1,773 |
| 2022-04-18 | 4,335.0 | 4,335.0 | 4,275.0 | 4,285.0 | -50.0 | -1.15% | 3,118 |
| 2022-04-15 | 4,385.0 | 4,385.0 | 4,320.0 | 4,335.0 | -65.0 | -1.48% | 790 |
| 2022-04-14 | 4,400.0 | 4,410.0 | 4,385.0 | 4,400.0 | -5.0 | -0.11% | 765 |
| 2022-04-13 | 4,425.0 | 4,425.0 | 4,400.0 | 4,405.0 | -40.0 | -0.90% | 1,733 |
| 2022-04-12 | 4,455.0 | 4,460.0 | 4,400.0 | 4,445.0 | -45.0 | -1.00% | 1,459 |
| 2022-04-11 | 4,515.0 | 4,520.0 | 4,460.0 | 4,490.0 | -70.0 | -1.54% | 1,358 |
| 2022-04-08 | 4,555.0 | 4,570.0 | 4,510.0 | 4,560.0 | -35.0 | -0.76% | 722 |
| 2022-04-07 | 4,580.0 | 4,595.0 | 4,535.0 | 4,595.0 | +5.0 | +0.11% | 1,157 |
| 2022-04-06 | 4,600.0 | 4,600.0 | 4,530.0 | 4,590.0 | -25.0 | -0.54% | 1,025 |
| 2022-04-05 | 4,600.0 | 4,620.0 | 4,570.0 | 4,615.0 | +30.0 | +0.65% | 433 |
| 2022-04-04 | 4,630.0 | 4,645.0 | 4,580.0 | 4,585.0 | -10.0 | -0.22% | 997 |
| 2022-04-01 | 4,635.0 | 4,635.0 | 4,540.0 | 4,595.0 | -45.0 | -0.97% | 772 |
| 2022-03-31 | 4,585.0 | 4,655.0 | 4,585.0 | 4,640.0 | -15.0 | -0.32% | 847 |
| 2022-03-30 | 4,625.0 | 4,675.0 | 4,605.0 | 4,655.0 | +100.0 | +2.20% | 1,626 |
| 2022-03-29 | 4,580.0 | 4,615.0 | 4,555.0 | 4,555.0 | 0.0 | 0.00% | 771 |
| 2022-03-28 | 4,545.0 | 4,585.0 | 4,545.0 | 4,555.0 | -10.0 | -0.22% | 262 |
| 2022-03-25 | 4,560.0 | 4,570.0 | 4,545.0 | 4,565.0 | -55.0 | -1.19% | 1,868 |
| 2022-03-24 | 4,635.0 | 4,635.0 | 4,620.0 | 4,620.0 | -50.0 | -1.07% | 478 |
| 2022-03-23 | 4,675.0 | 4,675.0 | 4,640.0 | 4,670.0 | +10.0 | +0.21% | 719 |
| 2022-03-22 | 4,720.0 | 4,720.0 | 4,660.0 | 4,660.0 | -55.0 | -1.17% | 985 |
| 2022-03-18 | 4,730.0 | 4,730.0 | 4,685.0 | 4,715.0 | -15.0 | -0.32% | 1,256 |
| 2022-03-17 | 4,715.0 | 4,770.0 | 4,710.0 | 4,730.0 | -90.0 | -1.87% | 1,965 |
| 2022-03-16 | 4,820.0 | 4,820.0 | 4,755.0 | 4,820.0 | +20.0 | +0.42% | 3,151 |
| 2022-03-15 | 4,745.0 | 4,800.0 | 4,720.0 | 4,800.0 | +90.0 | +1.91% | 3,069 |
| 2022-03-14 | 4,710.0 | 4,710.0 | 4,690.0 | 4,710.0 | +10.0 | +0.21% | 1,403 |
| 2022-03-11 | 4,700.0 | 4,730.0 | 4,655.0 | 4,700.0 | -25.0 | -0.53% | 3,010 |
| 2022-03-10 | 4,730.0 | 4,730.0 | 4,665.0 | 4,725.0 | +145.0 | +3.17% | 2,191 |
| 2022-03-09 | 4,600.0 | 4,640.0 | 4,515.0 | 4,580.0 | -155.0 | -3.27% | 6,338 |
| 2022-03-08 | 4,670.0 | 4,750.0 | 4,670.0 | 4,735.0 | -45.0 | -0.94% | 1,075 |
| 2022-03-07 | 4,770.0 | 4,780.0 | 4,720.0 | 4,780.0 | -105.0 | -2.15% | 2,273 |
| 2022-03-04 | 4,860.0 | 4,900.0 | 4,830.0 | 4,885.0 | 0.0 | 0.00% | 2,575 |
| 2022-03-03 | 4,890.0 | 4,890.0 | 4,870.0 | 4,885.0 | -5.0 | -0.10% | 568 |
| 2022-03-02 | 4,885.0 | 4,905.0 | 4,870.0 | 4,890.0 | -75.0 | -1.51% | 1,011 |
| 2022-03-01 | 4,970.0 | 4,970.0 | 4,920.0 | 4,965.0 | +65.0 | +1.33% | 762 |
| 2022-02-28 | 4,930.0 | 4,935.0 | 4,875.0 | 4,900.0 | -20.0 | -0.41% | 463 |
| 2022-02-25 | 4,945.0 | 4,945.0 | 4,885.0 | 4,920.0 | +65.0 | +1.34% | 1,321 |
| 2022-02-24 | 4,955.0 | 4,955.0 | 4,835.0 | 4,855.0 | -115.0 | -2.31% | 2,218 |
| 2022-02-22 | 5,000.0 | 5,000.0 | 4,905.0 | 4,970.0 | -29.0 | -0.58% | 764 |
| 2022-02-21 | 4,962.0 | 5,000.0 | 4,950.0 | 4,999.0 | +19.0 | +0.38% | 842 |
| 2022-02-18 | 4,970.0 | 4,980.0 | 4,921.0 | 4,980.0 | -50.0 | -0.99% | 733 |
| 2022-02-17 | 5,037.0 | 5,037.0 | 4,973.0 | 5,030.0 | -41.0 | -0.81% | 649 |
| 2022-02-16 | 5,072.0 | 5,074.0 | 5,020.0 | 5,071.0 | +67.0 | +1.34% | 309 |
| 2022-02-15 | 5,029.0 | 5,030.0 | 5,000.0 | 5,004.0 | -66.0 | -1.30% | 404 |
| 2022-02-14 | 5,059.0 | 5,070.0 | 5,025.0 | 5,070.0 | -20.0 | -0.39% | 476 |
| 2022-02-10 | 5,081.0 | 5,101.0 | 5,081.0 | 5,090.0 | -62.0 | -1.20% | 140 |
| 2022-02-09 | 5,149.0 | 5,152.0 | 5,100.0 | 5,152.0 | +12.0 | +0.23% | 263 |
| 2022-02-08 | 5,149.0 | 5,153.0 | 5,140.0 | 5,140.0 | -10.0 | -0.19% | 221 |
| 2022-02-07 | 5,204.0 | 5,204.0 | 5,150.0 | 5,150.0 | -46.0 | -0.89% | 122 |
| 2022-02-04 | 5,243.0 | 5,243.0 | 5,194.0 | 5,196.0 | -14.0 | -0.27% | 132 |
| 2022-02-03 | 5,210.0 | 5,249.0 | 5,210.0 | 5,210.0 | 0.0 | 0.00% | 43 |
| 2022-02-02 | 5,207.0 | 5,230.0 | 5,207.0 | 5,210.0 | +2.0 | +0.04% | 512 |
| 2022-02-01 | 5,250.0 | 5,250.0 | 5,208.0 | 5,208.0 | -41.0 | -0.78% | 64 |
| 2022-01-31 | 5,235.0 | 5,249.0 | 5,230.0 | 5,249.0 | +55.0 | +1.06% | 67 |
| 2022-01-28 | 5,210.0 | 5,238.0 | 5,187.0 | 5,194.0 | -26.0 | -0.50% | 224 |
| 2022-01-27 | 5,180.0 | 5,230.0 | 5,173.0 | 5,220.0 | +45.0 | +0.87% | 70 |
| 2022-01-26 | 5,150.0 | 5,176.0 | 5,138.0 | 5,175.0 | -14.0 | -0.27% | 70 |
| 2022-01-25 | 5,178.0 | 5,189.0 | 5,176.0 | 5,189.0 | +20.0 | +0.39% | 31 |
| 2022-01-24 | 5,169.0 | 5,190.0 | 5,169.0 | 5,169.0 | +19.0 | +0.37% | 66 |
| 2022-01-21 | 5,200.0 | 5,200.0 | 5,149.0 | 5,150.0 | -15.0 | -0.29% | 29 |
| 2022-01-20 | 5,150.0 | 5,175.0 | 5,138.0 | 5,165.0 | -34.0 | -0.65% | 115 |
| 2022-01-19 | 5,200.0 | 5,220.0 | 5,199.0 | 5,199.0 | -11.0 | -0.21% | 35 |
| 2022-01-18 | 5,227.0 | 5,227.0 | 5,190.0 | 5,210.0 | -21.0 | -0.40% | 77 |
| 2022-01-17 | 5,239.0 | 5,239.0 | 5,200.0 | 5,231.0 | -12.0 | -0.23% | 147 |
| 2022-01-14 | 5,186.0 | 5,243.0 | 5,180.0 | 5,243.0 | +46.0 | +0.89% | 1,228 |
| 2022-01-13 | 5,200.0 | 5,200.0 | 5,197.0 | 5,197.0 | +29.0 | +0.56% | 8 |
| 2022-01-12 | 5,190.0 | 5,190.0 | 5,168.0 | 5,168.0 | -13.0 | -0.25% | 92 |
| 2022-01-11 | 5,201.0 | 5,250.0 | 5,181.0 | 5,181.0 | -29.0 | -0.56% | 1,096 |
| 2022-01-07 | 5,191.0 | 5,244.0 | 5,191.0 | 5,210.0 | +45.0 | +0.87% | 163 |
| 2022-01-06 | 5,185.0 | 5,189.0 | 5,165.0 | 5,165.0 | +8.0 | +0.16% | 50 |
| 2022-01-05 | 5,163.0 | 5,172.0 | 5,151.0 | 5,157.0 | -43.0 | -0.83% | 595 |
| 2022-01-04 | 5,236.0 | 5,236.0 | 5,189.0 | 5,200.0 | -19.0 | -0.36% | 182 |
| 2021-12-30 | 5,211.0 | 5,253.0 | 5,200.0 | 5,219.0 | +8.0 | +0.15% | 55 |
| 2021-12-29 | 5,201.0 | 5,211.0 | 5,201.0 | 5,211.0 | +31.0 | +0.60% | 21 |
| 2021-12-28 | 5,210.0 | 5,210.0 | 5,179.0 | 5,180.0 | -27.0 | -0.52% | 446 |
| 2021-12-27 | 5,230.0 | 5,230.0 | 5,205.0 | 5,207.0 | -3.0 | -0.06% | 2,153 |
| 2021-12-24 | 5,241.0 | 5,241.0 | 5,209.0 | 5,210.0 | -30.0 | -0.57% | 469 |
| 2021-12-23 | 5,251.0 | 5,259.0 | 5,240.0 | 5,240.0 | -42.0 | -0.80% | 121 |
| 2021-12-22 | 5,289.0 | 5,300.0 | 5,273.0 | 5,282.0 | -8.0 | -0.15% | 187 |
| 2021-12-21 | 5,292.0 | 5,307.0 | 5,290.0 | 5,290.0 | +12.0 | +0.23% | 768 |
| 2021-12-20 | 5,271.0 | 5,278.0 | 5,269.0 | 5,278.0 | +2.0 | +0.04% | 279 |
| 2021-12-17 | 5,299.0 | 5,321.0 | 5,261.0 | 5,276.0 | -43.0 | -0.81% | 252 |
| 2021-12-16 | 5,349.0 | 5,349.0 | 5,319.0 | 5,319.0 | -51.0 | -0.95% | 53 |
| 2021-12-15 | 5,346.0 | 5,370.0 | 5,346.0 | 5,370.0 | +41.0 | +0.77% | 21 |
| 2021-12-14 | 5,320.0 | 5,330.0 | 5,314.0 | 5,329.0 | 0.0 | 0.00% | 283 |
| 2021-12-13 | 5,341.0 | 5,341.0 | 5,329.0 | 5,329.0 | -19.0 | -0.36% | 49 |
| 2021-12-10 | 5,352.0 | 5,410.0 | 5,347.0 | 5,348.0 | +27.0 | +0.51% | 597 |
| 2021-12-09 | 5,340.0 | 5,340.0 | 5,318.0 | 5,321.0 | -19.0 | -0.36% | 1,177 |
| 2021-12-08 | 5,341.0 | 5,341.0 | 5,311.0 | 5,340.0 | -6.0 | -0.11% | 202 |
| 2021-12-07 | 5,342.0 | 5,368.0 | 5,342.0 | 5,346.0 | -23.0 | -0.43% | 130 |
| 2021-12-06 | 5,376.0 | 5,376.0 | 5,353.0 | 5,369.0 | -7.0 | -0.13% | 216 |
| 2021-12-03 | 5,400.0 | 5,420.0 | 5,372.0 | 5,376.0 | -6.0 | -0.11% | 1,007 |
| 2021-12-02 | 5,380.0 | 5,382.0 | 5,372.0 | 5,382.0 | +32.0 | +0.60% | 203 |
| 2021-12-01 | 5,377.0 | 5,390.0 | 5,340.0 | 5,350.0 | +36.0 | +0.68% | 1,036 |
| 2021-11-30 | 5,316.0 | 5,340.0 | 5,309.0 | 5,314.0 | -26.0 | -0.49% | 1,101 |
| 2021-11-29 | 5,294.0 | 5,340.0 | 5,291.0 | 5,340.0 | +90.0 | +1.71% | 528 |
| 2021-11-26 | 5,240.0 | 5,270.0 | 5,230.0 | 5,250.0 | +10.0 | +0.19% | 241 |
| 2021-11-25 | 5,240.0 | 5,250.0 | 5,240.0 | 5,240.0 | 0.0 | 0.00% | 196 |
| 2021-11-24 | 5,280.0 | 5,310.0 | 5,230.0 | 5,240.0 | +50.0 | +0.96% | 1,681 |
| 2021-11-22 | 5,190.0 | 5,220.0 | 5,140.0 | 5,190.0 | +90.0 | +1.76% | 995 |
| 2021-11-19 | 5,120.0 | 5,140.0 | 5,100.0 | 5,100.0 | — | — | 227 |
直近120営業日分を表示