KabuInsight

ノムラ・ヨーロッパ・ファイナンス・エヌ・ブイ　ＮＥＸＴ　ＮＯＴＥＳ　ＮＹダウ・ベア・ドルヘッジ　ＥＴＮ

2041
その他/その他/NEXT NOTES DJIA TR JPY-Monthly Hedged Inverse (x1) 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
2025-12-192,127.02,129.02,125.02,128.0+12.0+0.57%3,144
2025-12-172,118.02,124.02,116.02,116.0+7.0+0.33%6,493
2025-12-162,101.02,113.02,101.02,109.0+14.0+0.67%3,031
2025-12-152,110.02,110.02,093.02,095.0-40.0-1.87%3,994
2025-12-052,139.02,140.02,129.02,135.0+5.0+0.23%1,833
2025-12-042,130.02,135.02,121.02,130.0-16.0-0.75%6,970
2025-12-032,150.02,160.02,140.02,146.0-12.0-0.56%2,974
2025-12-022,163.02,163.02,151.02,158.0+2.0+0.09%3,394
2025-12-012,139.02,157.02,138.02,156.0-889.0-29.20%5,544
2022-05-093,035.03,050.03,030.03,045.0+47.0+1.57%29,293
2022-05-062,999.03,015.02,997.02,998.00.00.00%23,634
2022-05-022,999.03,015.02,990.02,998.0+26.0+0.87%59,319
2022-04-282,974.02,983.02,969.02,972.0+6.0+0.20%33,648
2022-04-272,979.02,988.02,962.02,966.0+50.0+1.71%26,164
2022-04-262,924.02,931.02,915.02,916.0-52.0-1.75%18,882
2022-04-252,954.02,970.02,948.02,968.0+100.0+3.49%52,482
2022-04-222,875.02,877.02,865.02,868.0+49.0+1.74%14,970
2022-04-212,844.02,844.02,819.02,819.0-39.0-1.36%17,475
2022-04-202,859.02,861.02,849.02,858.0-29.0-1.00%9,362
2022-04-192,893.02,893.02,880.02,887.0-14.0-0.48%5,608
2022-04-182,897.02,908.02,897.02,901.0+8.0+0.28%12,095
2022-04-152,880.02,898.02,879.02,893.0+23.0+0.80%8,798
2022-04-142,879.02,885.02,869.02,870.0-18.0-0.62%15,097
2022-04-132,900.02,908.02,888.02,888.0-42.0-1.43%18,756
2022-04-122,900.02,930.02,888.02,930.0+52.0+1.81%52,682
2022-04-112,867.02,880.02,855.02,878.0+11.0+0.38%14,466
2022-04-082,870.02,875.02,861.02,867.0-23.0-0.80%22,837
2022-04-072,886.02,894.02,881.02,890.0+31.0+1.08%30,293
2022-04-062,863.02,868.02,852.02,859.0+16.0+0.56%21,569
2022-04-052,834.02,844.02,834.02,843.0-2.0-0.07%10,599
2022-04-042,856.02,856.02,844.02,845.0-4.0-0.14%11,551
2022-04-012,844.02,850.02,841.02,849.0+45.0+1.60%18,109
2022-03-312,816.02,816.02,799.02,804.0-2.0-0.07%9,204
2022-03-302,799.02,813.02,796.02,806.0-18.0-0.64%21,785
2022-03-292,839.02,839.02,824.02,824.0-23.0-0.81%11,210
2022-03-282,847.02,854.02,840.02,847.0-3.0-0.11%9,244
2022-03-252,858.02,858.02,843.02,850.0-21.0-0.73%9,641
2022-03-242,882.02,886.02,871.02,871.0+34.0+1.20%14,543
2022-03-232,840.02,843.02,832.02,837.0-29.0-1.01%28,960
2022-03-222,875.02,878.02,866.02,866.0-17.0-0.59%42,839
2022-03-182,896.02,897.02,880.02,883.0-27.0-0.93%20,811
2022-03-172,930.02,934.02,909.02,910.0-52.0-1.76%101,420
2022-03-162,980.02,982.02,958.02,962.0-68.0-2.24%23,343
2022-03-153,030.03,040.03,020.03,030.0+25.0+0.83%17,476
2022-03-143,005.03,020.03,000.03,005.00.00.00%10,717
2022-03-112,999.03,040.02,997.03,005.0+5.0+0.17%30,322
2022-03-102,997.03,010.02,994.03,000.0-60.0-1.96%35,116
2022-03-093,070.03,070.03,040.03,060.0-15.0-0.49%33,590
2022-03-083,060.03,080.03,030.03,075.0+40.0+1.32%54,102
2022-03-072,992.03,040.02,992.03,035.0+66.0+2.22%149,056
2022-03-042,937.02,983.02,930.02,969.0+37.0+1.26%93,097
2022-03-032,936.02,939.02,925.02,932.0-41.0-1.38%32,906
2022-03-022,975.02,985.02,968.02,973.0+50.0+1.71%87,891
2022-03-012,930.02,933.02,919.02,923.0-57.0-1.91%134,865
2022-02-282,975.02,989.02,959.02,980.0-45.0-1.49%63,265
2022-02-253,025.03,040.02,990.03,025.0-80.0-2.58%98,917
2022-02-243,035.03,125.03,020.03,105.0+116.0+3.88%107,583
2022-02-222,963.02,998.02,961.02,989.0+86.0+2.96%153,685
2022-02-212,933.02,938.02,903.02,903.0+16.0+0.55%25,730
2022-02-182,909.02,909.02,882.02,887.0+19.0+0.66%19,004
2022-02-172,857.02,876.02,856.02,868.0+12.0+0.42%10,430
2022-02-162,857.02,860.02,854.02,856.0-38.0-1.31%10,652
2022-02-152,884.02,899.02,882.02,894.0+19.0+0.66%21,171
2022-02-142,874.02,880.02,866.02,875.0+77.0+2.75%34,259
2022-02-102,787.02,800.02,785.02,798.0-8.0-0.29%21,285
2022-02-092,811.02,816.02,805.02,806.0-40.0-1.41%19,030
2022-02-082,851.02,855.02,841.02,846.0-3.0-0.11%7,837
2022-02-072,842.02,857.02,840.02,849.0+15.0+0.53%16,990
2022-02-042,838.02,839.02,825.02,834.0+20.0+0.71%23,100
2022-02-032,809.02,814.02,806.02,814.0-3.0-0.11%29,729
2022-02-022,826.02,826.02,814.02,817.0-25.0-0.88%19,059
2022-02-012,846.02,857.02,842.02,842.0-26.0-0.91%27,940
2022-01-312,889.02,895.02,868.02,868.0-44.0-1.51%40,968
2022-01-282,917.02,928.02,908.02,912.0-45.0-1.52%45,104
2022-01-272,913.02,974.02,913.02,957.0+43.0+1.48%80,501
2022-01-262,921.02,923.02,906.02,914.0-21.0-0.72%42,671
2022-01-252,912.02,948.02,910.02,935.0+32.0+1.10%89,894
2022-01-242,924.02,924.02,902.02,903.0+11.0+0.38%62,053
2022-01-212,894.02,910.02,890.02,892.0+38.0+1.33%66,837
2022-01-202,880.02,880.02,851.02,854.0-8.0-0.28%45,266
2022-01-192,848.02,864.02,838.02,862.0+53.0+1.89%44,950
2022-01-182,804.02,811.02,795.02,809.0+6.0+0.21%15,717
2022-01-172,796.02,808.02,796.02,803.0+15.0+0.54%25,198
2022-01-142,789.02,791.02,781.02,788.0+12.0+0.43%18,825
2022-01-132,770.02,780.02,770.02,776.0+8.0+0.29%19,395
2022-01-122,777.02,779.02,768.02,768.0-26.0-0.93%18,568
2022-01-112,797.02,800.02,785.02,794.0+16.0+0.58%33,452
2022-01-072,771.02,781.02,769.02,778.00.00.00%34,128
2022-01-062,766.02,781.02,758.02,778.0+29.0+1.05%41,127
2022-01-052,743.02,749.02,738.02,749.0+8.0+0.29%18,147
2022-01-042,760.02,760.02,741.02,741.0-19.0-0.69%16,781
2021-12-302,762.02,762.02,756.02,760.0-2.0-0.07%14,269
2021-12-292,762.02,765.02,752.02,762.0-7.0-0.25%35,262
2021-12-282,779.02,779.02,769.02,769.0-25.0-0.89%27,787
2021-12-272,799.02,800.02,791.02,794.0-11.0-0.39%9,355
2021-12-242,802.02,809.02,797.02,805.0-5.0-0.18%20,735
2021-12-232,806.02,811.02,803.02,810.0-16.0-0.57%16,463
2021-12-222,828.02,830.02,818.02,826.0-21.0-0.74%24,218
2021-12-212,868.02,870.02,847.02,847.0-27.0-0.94%25,932
2021-12-202,847.02,874.02,847.02,874.0+67.0+2.39%42,987
2021-12-172,803.02,807.02,795.02,807.0+20.0+0.72%9,578
2021-12-162,788.02,799.02,785.02,787.0-37.0-1.31%26,443
2021-12-152,824.02,829.02,819.02,824.0+1.0+0.04%13,539
2021-12-142,813.02,824.02,813.02,823.0+33.0+1.18%20,945
2021-12-132,793.02,793.02,785.02,790.0-24.0-0.85%19,968
2021-12-102,807.02,815.02,802.02,814.0+2.0+0.07%15,160
2021-12-092,806.02,812.02,802.02,812.0+10.0+0.36%11,537
2021-12-082,802.02,813.02,799.02,802.0-33.0-1.16%30,154
2021-12-072,848.02,851.02,830.02,835.0-48.0-1.66%19,432
2021-12-062,882.02,892.02,876.02,883.0-2.0-0.07%28,359
2021-12-032,894.02,908.02,884.02,885.0-41.0-1.40%25,274
2021-12-022,930.02,937.02,921.02,926.0+34.0+1.18%25,510
2021-12-012,913.02,921.02,890.02,892.0-8.0-0.28%50,033
2021-11-302,859.02,902.02,856.02,900.0+25.0+0.87%43,624
2021-11-292,879.02,883.02,858.02,875.0+13.0+0.45%84,998
2021-11-262,834.02,869.02,834.02,862.0+42.0+1.49%50,906
2021-11-252,825.02,828.02,817.02,820.0-15.0-0.53%4,359
2021-11-242,836.02,839.02,828.02,835.0+2.0+0.07%16,083
2021-11-222,840.02,843.02,833.02,833.0+17.0+0.60%12,348
2021-11-192,820.02,824.02,815.02,816.0——14,425

直近120営業日分を表示