ノムラ・ヨーロッパ・ファイナンス・エヌ・ブイ ＮＥＸＴ ＮＯＴＥＳ 東証グロース市場２５０ ＥＴＮ
2042その他/その他/NEXT NOTES Tokyo Stock Exchange Growth Market 250 Index 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 7,937.0 | 7,997.0 | 7,937.0 | 7,991.0 | +54.0 | +0.68% | 297 |
| 2026-03-12 | 8,209.0 | 8,209.0 | 7,937.0 | 7,937.0 | -254.0 | -3.10% | 391 |
| 2026-03-11 | 8,117.0 | 8,250.0 | 8,117.0 | 8,191.0 | +111.0 | +1.37% | 1,110 |
| 2026-03-10 | 7,916.0 | 8,090.0 | 7,916.0 | 8,080.0 | +293.0 | +3.76% | 2,834 |
| 2026-03-09 | 7,926.0 | 8,055.0 | 7,614.0 | 7,787.0 | -289.0 | -3.58% | 788 |
| 2026-03-06 | 7,885.0 | 8,077.0 | 7,864.0 | 8,076.0 | +181.0 | +2.29% | 1,007 |
| 2026-03-05 | 7,899.0 | 7,971.0 | 7,825.0 | 7,895.0 | +352.0 | +4.67% | 1,691 |
| 2026-03-04 | 7,766.0 | 7,814.0 | 7,380.0 | 7,543.0 | -360.0 | -4.56% | 1,610 |
| 2026-03-03 | 8,047.0 | 8,120.0 | 7,897.0 | 7,903.0 | -142.0 | -1.77% | 1,060 |
| 2026-03-02 | 8,000.0 | 8,100.0 | 8,000.0 | 8,045.0 | -76.0 | -0.94% | 1,360 |
| 2026-02-27 | 7,989.0 | 8,121.0 | 7,971.0 | 8,121.0 | +132.0 | +1.65% | 3,165 |
| 2026-02-26 | 7,873.0 | 7,993.0 | 7,777.0 | 7,989.0 | +229.0 | +2.95% | 708 |
| 2026-02-25 | 7,680.0 | 7,760.0 | 7,680.0 | 7,760.0 | +61.0 | +0.79% | 375 |
| 2026-02-24 | 7,760.0 | 7,760.0 | 7,610.0 | 7,699.0 | -167.0 | -2.12% | 473 |
| 2026-02-20 | 8,000.0 | 8,000.0 | 7,866.0 | 7,866.0 | -131.0 | -1.64% | 1,031 |
| 2026-02-19 | 7,957.0 | 7,997.0 | 7,920.0 | 7,997.0 | +40.0 | +0.50% | 2,364 |
| 2026-02-18 | 7,850.0 | 8,075.0 | 7,850.0 | 7,957.0 | +234.0 | +3.03% | 1,395 |
| 2026-02-17 | 7,826.0 | 7,826.0 | 7,716.0 | 7,723.0 | +3.0 | +0.04% | 315 |
| 2026-02-16 | 7,569.0 | 7,747.0 | 7,569.0 | 7,720.0 | +112.0 | +1.47% | 304 |
| 2026-02-13 | 7,731.0 | 7,731.0 | 7,580.0 | 7,608.0 | -68.0 | -0.89% | 363 |
| 2026-02-12 | 7,684.0 | 7,749.0 | 7,650.0 | 7,676.0 | -14.0 | -0.18% | 1,573 |
| 2026-02-10 | 7,534.0 | 7,695.0 | 7,533.0 | 7,690.0 | +183.0 | +2.44% | 2,488 |
| 2026-02-09 | 7,562.0 | 7,562.0 | 7,500.0 | 7,507.0 | +76.0 | +1.02% | 547 |
| 2026-02-06 | 7,502.0 | 7,502.0 | 7,260.0 | 7,431.0 | +1.0 | +0.01% | 227 |
| 2026-02-05 | 7,417.0 | 7,556.0 | 7,410.0 | 7,430.0 | +15.0 | +0.20% | 1,394 |
| 2026-02-04 | 7,499.0 | 7,499.0 | 7,400.0 | 7,415.0 | -65.0 | -0.87% | 220 |
| 2026-02-03 | 7,425.0 | 7,499.0 | 7,425.0 | 7,480.0 | +68.0 | +0.92% | 646 |
| 2026-02-02 | 7,466.0 | 7,553.0 | 7,412.0 | 7,412.0 | -40.0 | -0.54% | 831 |
| 2026-01-30 | 7,400.0 | 7,470.0 | 7,345.0 | 7,452.0 | +52.0 | +0.70% | 1,233 |
| 2026-01-29 | 7,381.0 | 7,400.0 | 7,331.0 | 7,400.0 | -84.0 | -1.12% | 63 |
| 2026-01-28 | 7,570.0 | 7,579.0 | 7,484.0 | 7,484.0 | -81.0 | -1.07% | 2,656 |
| 2026-01-27 | 7,536.0 | 7,565.0 | 7,500.0 | 7,565.0 | +20.0 | +0.27% | 472 |
| 2026-01-26 | 7,575.0 | 7,768.0 | 7,545.0 | 7,545.0 | -75.0 | -0.98% | 1,188 |
| 2026-01-23 | 7,502.0 | 7,651.0 | 7,502.0 | 7,620.0 | +89.0 | +1.18% | 648 |
| 2026-01-22 | 7,610.0 | 7,615.0 | 7,531.0 | 7,531.0 | -76.0 | -1.00% | 137 |
| 2026-01-21 | 7,483.0 | 7,636.0 | 7,483.0 | 7,607.0 | -115.0 | -1.49% | 2,094 |
| 2026-01-20 | 7,873.0 | 7,889.0 | 7,696.0 | 7,722.0 | -128.0 | -1.63% | 768 |
| 2026-01-19 | 7,724.0 | 7,850.0 | 7,724.0 | 7,850.0 | +190.0 | +2.48% | 2,736 |
| 2026-01-16 | 7,695.0 | 7,750.0 | 7,595.0 | 7,660.0 | -10.0 | -0.13% | 3,463 |
| 2026-01-15 | 7,402.0 | 7,700.0 | 7,402.0 | 7,670.0 | +269.0 | +3.63% | 1,794 |
| 2026-01-14 | 7,446.0 | 7,499.0 | 7,401.0 | 7,401.0 | -44.0 | -0.59% | 1,618 |
| 2026-01-13 | 7,687.0 | 7,687.0 | 7,413.0 | 7,445.0 | -57.0 | -0.76% | 3,021 |
| 2026-01-09 | 7,590.0 | 7,590.0 | 7,408.0 | 7,502.0 | -238.0 | -3.07% | 1,060 |
| 2026-01-08 | 7,262.0 | 7,740.0 | 7,262.0 | 7,740.0 | +524.0 | +7.26% | 3,789 |
| 2026-01-07 | 7,186.0 | 7,246.0 | 7,186.0 | 7,216.0 | -34.0 | -0.47% | 1,161 |
| 2026-01-06 | 7,146.0 | 7,354.0 | 7,146.0 | 7,250.0 | +156.0 | +2.20% | 1,128 |
| 2026-01-05 | 7,133.0 | 7,133.0 | 7,069.0 | 7,094.0 | +4.0 | +0.06% | 732 |
| 2025-12-30 | 7,123.0 | 7,170.0 | 7,071.0 | 7,090.0 | -130.0 | -1.80% | 569 |
| 2025-12-29 | 7,129.0 | 7,237.0 | 7,075.0 | 7,220.0 | +120.0 | +1.69% | 535 |
| 2025-12-26 | 7,280.0 | 7,280.0 | 7,000.0 | 7,100.0 | +30.0 | +0.42% | 16,013 |
| 2025-12-25 | 6,944.0 | 7,100.0 | 6,939.0 | 7,070.0 | +131.0 | +1.89% | 3,320 |
| 2025-12-24 | 6,936.0 | 6,995.0 | 6,936.0 | 6,939.0 | +22.0 | +0.32% | 2,541 |
| 2025-12-23 | 6,851.0 | 6,951.0 | 6,851.0 | 6,917.0 | +28.0 | +0.41% | 2,459 |
| 2025-12-22 | 6,912.0 | 6,912.0 | 6,816.0 | 6,889.0 | 0.0 | 0.00% | 1,172 |
| 2025-12-19 | 6,892.0 | 6,892.0 | 6,843.0 | 6,889.0 | +142.0 | +2.10% | 2,417 |
| 2025-12-18 | 6,732.0 | 6,821.0 | 6,710.0 | 6,747.0 | -62.0 | -0.91% | 1,584 |
| 2025-12-17 | 6,802.0 | 6,812.0 | 6,751.0 | 6,809.0 | -53.0 | -0.77% | 622 |
| 2025-12-16 | 6,944.0 | 6,950.0 | 6,845.0 | 6,862.0 | -134.0 | -1.92% | 383 |
| 2025-12-15 | 6,897.0 | 6,997.0 | 6,897.0 | 6,996.0 | +92.0 | +1.33% | 1,081 |
| 2025-12-12 | 6,888.0 | 6,957.0 | 6,882.0 | 6,904.0 | +50.0 | +0.73% | 28 |
| 2025-12-11 | 6,981.0 | 6,981.0 | 6,851.0 | 6,854.0 | -127.0 | -1.82% | 329 |
| 2025-12-10 | 6,982.0 | 7,005.0 | 6,970.0 | 6,981.0 | +23.0 | +0.33% | 358 |
| 2025-12-09 | 7,071.0 | 7,073.0 | 6,958.0 | 6,958.0 | -58.0 | -0.83% | 286 |
| 2025-12-08 | 7,005.0 | 7,098.0 | 6,999.0 | 7,016.0 | -22.0 | -0.31% | 826 |
| 2025-12-05 | 7,024.0 | 7,048.0 | 7,024.0 | 7,038.0 | +41.0 | +0.59% | 406 |
| 2025-12-04 | 7,030.0 | 7,030.0 | 6,997.0 | 6,997.0 | +18.0 | +0.26% | 661 |
| 2025-12-03 | 7,085.0 | 7,085.0 | 6,905.0 | 6,979.0 | -121.0 | -1.70% | 775 |
| 2025-12-02 | 7,200.0 | 7,295.0 | 7,097.0 | 7,100.0 | -114.0 | -1.58% | 284 |
| 2025-12-01 | 7,380.0 | 7,400.0 | 7,204.0 | 7,214.0 | -166.0 | -2.25% | 36 |
| 2025-11-28 | 7,279.0 | 7,398.0 | 7,279.0 | 7,380.0 | +101.0 | +1.39% | 493 |
| 2025-11-27 | 7,222.0 | 7,280.0 | 7,222.0 | 7,279.0 | +122.0 | +1.70% | 353 |
| 2025-11-26 | 7,039.0 | 7,200.0 | 7,039.0 | 7,157.0 | +153.0 | +2.18% | 57 |
| 2025-11-25 | 7,215.0 | 7,215.0 | 7,004.0 | 7,004.0 | -148.0 | -2.07% | 110 |
| 2025-11-21 | 6,986.0 | 7,195.0 | 6,986.0 | 7,152.0 | -48.0 | -0.67% | 589 |
| 2025-11-20 | 7,148.0 | 7,220.0 | 7,148.0 | 7,200.0 | +66.0 | +0.93% | 280 |
| 2025-11-19 | 7,124.0 | 7,155.0 | 7,124.0 | 7,134.0 | +8.0 | +0.11% | 12 |
| 2025-11-18 | 7,384.0 | 7,385.0 | 7,125.0 | 7,126.0 | -226.0 | -3.07% | 739 |
| 2025-11-17 | 7,326.0 | 7,397.0 | 7,326.0 | 7,352.0 | -46.0 | -0.62% | 358 |
| 2025-11-14 | 7,500.0 | 7,577.0 | 7,398.0 | 7,398.0 | -146.0 | -1.94% | 874 |
| 2025-11-13 | 7,605.0 | 7,605.0 | 7,526.0 | 7,544.0 | -56.0 | -0.74% | 256 |
| 2025-11-12 | 7,488.0 | 7,640.0 | 7,488.0 | 7,600.0 | +117.0 | +1.56% | 683 |
| 2025-11-11 | 7,476.0 | 7,523.0 | 7,434.0 | 7,483.0 | +33.0 | +0.44% | 33 |
| 2025-11-10 | 7,394.0 | 7,450.0 | 7,394.0 | 7,450.0 | +130.0 | +1.78% | 1,015 |
| 2025-11-07 | 7,278.0 | 7,432.0 | 7,278.0 | 7,320.0 | -26.0 | -0.35% | 199 |
| 2025-11-06 | 7,271.0 | 7,471.0 | 7,271.0 | 7,346.0 | +1.0 | +0.01% | 107 |
| 2025-11-05 | 7,400.0 | 7,422.0 | 7,235.0 | 7,345.0 | -130.0 | -1.74% | 770 |
| 2025-11-04 | 7,541.0 | 7,541.0 | 7,475.0 | 7,475.0 | -45.0 | -0.60% | 235 |
| 2025-10-31 | 7,421.0 | 7,540.0 | 7,421.0 | 7,520.0 | +94.0 | +1.27% | 243 |
| 2025-10-30 | 7,465.0 | 7,490.0 | 7,400.0 | 7,426.0 | -56.0 | -0.75% | 240 |
| 2025-10-29 | 7,708.0 | 7,708.0 | 7,469.0 | 7,482.0 | -174.0 | -2.27% | 720 |
| 2025-10-28 | 7,700.0 | 7,700.0 | 7,637.0 | 7,656.0 | -44.0 | -0.57% | 97 |
| 2025-10-27 | 7,700.0 | 7,743.0 | 7,700.0 | 7,700.0 | -14.0 | -0.18% | 165 |
| 2025-10-24 | 7,814.0 | 7,814.0 | 7,665.0 | 7,714.0 | -56.0 | -0.72% | 191 |
| 2025-10-23 | 7,703.0 | 7,814.0 | 7,703.0 | 7,770.0 | -19.0 | -0.24% | 361 |
| 2025-10-22 | 7,769.0 | 7,789.0 | 7,681.0 | 7,789.0 | +144.0 | +1.88% | 145 |
| 2025-10-21 | 7,815.0 | 7,815.0 | 7,645.0 | 7,645.0 | +40.0 | +0.53% | 791 |
| 2025-10-20 | 7,662.0 | 7,728.0 | 7,596.0 | 7,605.0 | +55.0 | +0.73% | 956 |
| 2025-10-17 | 7,737.0 | 7,737.0 | 7,550.0 | 7,550.0 | -187.0 | -2.42% | 835 |
| 2025-10-16 | 7,826.0 | 7,826.0 | 7,737.0 | 7,737.0 | -117.0 | -1.49% | 35 |
| 2025-10-15 | 7,769.0 | 7,854.0 | 7,700.0 | 7,854.0 | +229.0 | +3.00% | 195 |
| 2025-10-14 | 7,785.0 | 7,790.0 | 7,622.0 | 7,625.0 | -240.0 | -3.05% | 533 |
| 2025-10-10 | 7,930.0 | 7,983.0 | 7,850.0 | 7,865.0 | -65.0 | -0.82% | 284 |
| 2025-10-09 | 7,904.0 | 7,967.0 | 7,904.0 | 7,930.0 | 0.0 | 0.00% | 89 |
| 2025-10-08 | 7,943.0 | 7,967.0 | 7,894.0 | 7,930.0 | +41.0 | +0.52% | 78 |
| 2025-10-07 | 7,926.0 | 7,941.0 | 7,889.0 | 7,889.0 | +3.0 | +0.04% | 504 |
| 2025-10-06 | 7,861.0 | 7,984.0 | 7,805.0 | 7,886.0 | +162.0 | +2.10% | 719 |
| 2025-10-03 | 7,599.0 | 7,731.0 | 7,599.0 | 7,724.0 | +125.0 | +1.64% | 9,318 |
| 2025-10-02 | 7,601.0 | 7,679.0 | 7,503.0 | 7,599.0 | -1.0 | -0.01% | 402 |
| 2025-10-01 | 8,000.0 | 8,000.0 | 7,500.0 | 7,600.0 | -277.0 | -3.52% | 963 |
| 2025-09-30 | 7,854.0 | 7,960.0 | 7,779.0 | 7,877.0 | -167.0 | -2.08% | 1,142 |
| 2025-09-29 | 8,044.0 | 8,073.0 | 8,044.0 | 8,044.0 | -106.0 | -1.30% | 812 |
| 2025-09-26 | 7,962.0 | 8,150.0 | 7,958.0 | 8,150.0 | +117.0 | +1.46% | 10,384 |
| 2025-09-25 | 8,050.0 | 8,050.0 | 7,963.0 | 8,033.0 | -17.0 | -0.21% | 789 |
| 2025-09-24 | 8,129.0 | 8,129.0 | 8,048.0 | 8,050.0 | -81.0 | -1.00% | 346 |
| 2025-09-22 | 8,161.0 | 8,199.0 | 8,102.0 | 8,131.0 | -2.0 | -0.02% | 953 |
| 2025-09-19 | 8,016.0 | 8,195.0 | 8,016.0 | 8,133.0 | +143.0 | +1.79% | 1,062 |
| 2025-09-18 | 8,002.0 | 8,041.0 | 7,990.0 | 7,990.0 | -26.0 | -0.32% | 140 |
| 2025-09-17 | 8,066.0 | 8,066.0 | 8,009.0 | 8,016.0 | -50.0 | -0.62% | 723 |
| 2025-09-16 | 8,107.0 | 8,107.0 | 8,005.0 | 8,066.0 | +47.0 | +0.59% | 1,856 |
| 2025-09-12 | 8,062.0 | 8,062.0 | 7,925.0 | 8,019.0 | — | — | 386 |
直近120営業日分を表示