ノムラ・ヨーロッパ・ファイナンス・エヌ・ブイ ＮＥＸＴ ＮＯＴＥＳ Ｓ＆Ｐ５００ 配当貴族（ネットリターン） ＥＴＮ
2044その他/その他/NEXT NOTES S&P 500 Dividend Aristocrats Net Total Return 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 | 32,910.0 | 32,920.0 | 32,740.0 | 32,920.0 | 0.0 | 0.00% | 140 |
| 2026-03-12 | 32,770.0 | 32,950.0 | 32,770.0 | 32,920.0 | -280.0 | -0.84% | 33 |
| 2026-03-11 | 33,380.0 | 33,390.0 | 33,200.0 | 33,200.0 | -250.0 | -0.75% | 11 |
| 2026-03-10 | 33,100.0 | 33,450.0 | 33,100.0 | 33,450.0 | +210.0 | +0.63% | 11 |
| 2026-03-09 | 33,440.0 | 33,440.0 | 32,860.0 | 33,240.0 | -560.0 | -1.66% | 51 |
| 2026-03-06 | 33,510.0 | 33,800.0 | 33,500.0 | 33,800.0 | -10.0 | -0.03% | 28 |
| 2026-03-05 | 33,820.0 | 33,820.0 | 33,810.0 | 33,810.0 | -80.0 | -0.24% | 60 |
| 2026-03-04 | 34,190.0 | 34,190.0 | 33,860.0 | 33,890.0 | -310.0 | -0.91% | 2,099 |
| 2026-03-03 | 34,410.0 | 34,410.0 | 34,200.0 | 34,200.0 | +10.0 | +0.03% | 141 |
| 2026-03-02 | 34,200.0 | 34,200.0 | 33,980.0 | 34,190.0 | +130.0 | +0.38% | 41 |
| 2026-02-27 | 33,810.0 | 34,060.0 | 33,800.0 | 34,060.0 | -10.0 | -0.03% | 33 |
| 2026-02-26 | 34,230.0 | 34,230.0 | 33,770.0 | 34,070.0 | -160.0 | -0.47% | 104 |
| 2026-02-25 | 34,070.0 | 34,230.0 | 33,990.0 | 34,230.0 | +500.0 | +1.48% | 347 |
| 2026-02-24 | 33,600.0 | 33,810.0 | 33,600.0 | 33,730.0 | -10.0 | -0.03% | 194 |
| 2026-02-20 | 33,900.0 | 33,900.0 | 33,660.0 | 33,740.0 | -100.0 | -0.30% | 52 |
| 2026-02-19 | 33,670.0 | 33,850.0 | 33,670.0 | 33,840.0 | +540.0 | +1.62% | 11 |
| 2026-02-18 | 33,110.0 | 33,300.0 | 33,110.0 | 33,300.0 | -30.0 | -0.09% | 190 |
| 2026-02-17 | 33,800.0 | 33,800.0 | 33,330.0 | 33,330.0 | -460.0 | -1.36% | 25 |
| 2026-02-16 | 33,730.0 | 33,790.0 | 33,650.0 | 33,790.0 | +560.0 | +1.69% | 8 |
| 2026-02-13 | 33,540.0 | 33,540.0 | 33,230.0 | 33,230.0 | -550.0 | -1.63% | 81 |
| 2026-02-12 | 33,970.0 | 33,970.0 | 33,600.0 | 33,780.0 | -220.0 | -0.65% | 238 |
| 2026-02-10 | 34,220.0 | 34,230.0 | 33,630.0 | 34,000.0 | -470.0 | -1.36% | 252 |
| 2026-02-09 | 34,380.0 | 34,470.0 | 34,230.0 | 34,470.0 | +510.0 | +1.50% | 773 |
| 2026-02-06 | 33,990.0 | 33,990.0 | 33,660.0 | 33,960.0 | -40.0 | -0.12% | 99 |
| 2026-02-05 | 34,030.0 | 34,150.0 | 33,940.0 | 34,000.0 | +670.0 | +2.01% | 825 |
| 2026-02-04 | 33,190.0 | 33,480.0 | 33,190.0 | 33,330.0 | +430.0 | +1.31% | 77 |
| 2026-02-03 | 32,980.0 | 33,190.0 | 32,900.0 | 32,900.0 | +400.0 | +1.23% | 347 |
| 2026-02-02 | 32,810.0 | 32,990.0 | 32,500.0 | 32,500.0 | +390.0 | +1.21% | 217 |
| 2026-01-30 | 32,100.0 | 32,290.0 | 32,020.0 | 32,110.0 | +210.0 | +0.66% | 369 |
| 2026-01-29 | 32,380.0 | 32,380.0 | 31,900.0 | 31,900.0 | -300.0 | -0.93% | 35 |
| 2026-01-28 | 32,400.0 | 32,400.0 | 32,200.0 | 32,200.0 | -360.0 | -1.11% | 59 |
| 2026-01-27 | 32,510.0 | 32,600.0 | 32,440.0 | 32,560.0 | 0.0 | 0.00% | 158 |
| 2026-01-26 | 32,940.0 | 32,940.0 | 32,400.0 | 32,560.0 | -1080.0 | -3.21% | 179 |
| 2026-01-23 | 33,310.0 | 33,690.0 | 33,310.0 | 33,640.0 | +200.0 | +0.60% | 396 |
| 2026-01-22 | 33,430.0 | 33,600.0 | 33,350.0 | 33,440.0 | +490.0 | +1.49% | 1,138 |
| 2026-01-21 | 33,130.0 | 33,200.0 | 32,950.0 | 32,950.0 | -180.0 | -0.54% | 38 |
| 2026-01-20 | 33,430.0 | 33,430.0 | 32,850.0 | 33,130.0 | +260.0 | +0.79% | 50 |
| 2026-01-19 | 32,830.0 | 33,250.0 | 32,820.0 | 32,870.0 | -560.0 | -1.68% | 82 |
| 2026-01-16 | 34,000.0 | 34,000.0 | 33,390.0 | 33,430.0 | -170.0 | -0.51% | 484 |
| 2026-01-15 | 33,210.0 | 33,600.0 | 33,200.0 | 33,600.0 | +640.0 | +1.94% | 2,344 |
| 2026-01-14 | 33,000.0 | 33,100.0 | 32,960.0 | 32,960.0 | +140.0 | +0.43% | 1,642 |
| 2026-01-13 | 32,550.0 | 32,820.0 | 32,550.0 | 32,820.0 | +620.0 | +1.93% | 773 |
| 2026-01-09 | 32,110.0 | 32,210.0 | 32,100.0 | 32,200.0 | +330.0 | +1.04% | 965 |
| 2026-01-08 | 31,840.0 | 31,890.0 | 31,620.0 | 31,870.0 | -40.0 | -0.13% | 70 |
| 2026-01-07 | 31,910.0 | 31,950.0 | 31,860.0 | 31,910.0 | +260.0 | +0.82% | 521 |
| 2026-01-06 | 31,730.0 | 31,730.0 | 31,540.0 | 31,650.0 | +100.0 | +0.32% | 215 |
| 2026-01-05 | 31,710.0 | 31,720.0 | 31,530.0 | 31,550.0 | -190.0 | -0.60% | 176 |
| 2025-12-30 | 32,020.0 | 32,020.0 | 31,510.0 | 31,740.0 | +210.0 | +0.67% | 48 |
| 2025-12-29 | 31,700.0 | 31,700.0 | 31,520.0 | 31,530.0 | +40.0 | +0.13% | 72 |
| 2025-12-26 | 31,490.0 | 31,670.0 | 31,460.0 | 31,490.0 | +90.0 | +0.29% | 389 |
| 2025-12-25 | 31,430.0 | 31,430.0 | 31,400.0 | 31,400.0 | +150.0 | +0.48% | 33 |
| 2025-12-24 | 31,500.0 | 31,500.0 | 31,250.0 | 31,250.0 | -230.0 | -0.73% | 95 |
| 2025-12-23 | 31,670.0 | 31,670.0 | 31,480.0 | 31,480.0 | -120.0 | -0.38% | 210 |
| 2025-12-22 | 31,680.0 | 31,680.0 | 31,600.0 | 31,600.0 | +380.0 | +1.22% | 291 |
| 2025-12-19 | 31,220.0 | 31,220.0 | 31,220.0 | 31,220.0 | -170.0 | -0.54% | 25 |
| 2025-12-18 | 31,310.0 | 31,520.0 | 31,310.0 | 31,390.0 | +360.0 | +1.16% | 427 |
| 2025-12-17 | 31,480.0 | 31,480.0 | 31,010.0 | 31,030.0 | -440.0 | -1.40% | 248 |
| 2025-12-16 | 31,350.0 | 31,470.0 | 31,210.0 | 31,470.0 | -10.0 | -0.03% | 182 |
| 2025-12-15 | 31,390.0 | 31,480.0 | 31,390.0 | 31,480.0 | +100.0 | +0.32% | 375 |
| 2025-12-12 | 31,250.0 | 31,380.0 | 31,250.0 | 31,380.0 | +380.0 | +1.23% | 856 |
| 2025-12-11 | 31,000.0 | 31,250.0 | 30,990.0 | 31,000.0 | +200.0 | +0.65% | 264 |
| 2025-12-10 | 30,910.0 | 31,080.0 | 30,800.0 | 30,800.0 | -200.0 | -0.65% | 179 |
| 2025-12-09 | 31,060.0 | 31,060.0 | 30,910.0 | 31,000.0 | -300.0 | -0.96% | 67 |
| 2025-12-08 | 31,500.0 | 31,500.0 | 30,950.0 | 31,300.0 | +360.0 | +1.16% | 525 |
| 2025-12-05 | 30,880.0 | 31,240.0 | 30,880.0 | 30,940.0 | -90.0 | -0.29% | 753 |
| 2025-12-04 | 31,000.0 | 31,320.0 | 30,980.0 | 31,030.0 | +30.0 | +0.10% | 492 |
| 2025-12-03 | 31,110.0 | 31,110.0 | 31,000.0 | 31,000.0 | -20.0 | -0.06% | 10 |
| 2025-12-02 | 31,100.0 | 31,400.0 | 31,020.0 | 31,020.0 | -70.0 | -0.23% | 56 |
| 2025-12-01 | 31,480.0 | 31,480.0 | 31,040.0 | 31,090.0 | -390.0 | -1.24% | 271 |
| 2025-11-28 | 31,270.0 | 31,480.0 | 31,270.0 | 31,480.0 | +280.0 | +0.90% | 108 |
| 2025-11-27 | 31,230.0 | 31,250.0 | 31,170.0 | 31,200.0 | +90.0 | +0.29% | 323 |
| 2025-11-26 | 31,070.0 | 31,400.0 | 31,070.0 | 31,110.0 | +360.0 | +1.17% | 1,197 |
| 2025-11-25 | 30,780.0 | 30,800.0 | 30,720.0 | 30,750.0 | +60.0 | +0.20% | 211 |
| 2025-11-21 | 30,690.0 | 30,690.0 | 30,590.0 | 30,690.0 | -300.0 | -0.97% | 115 |
| 2025-11-20 | 30,780.0 | 30,990.0 | 30,780.0 | 30,990.0 | +700.0 | +2.31% | 1,029 |
| 2025-11-19 | 30,700.0 | 30,700.0 | 30,290.0 | 30,290.0 | -160.0 | -0.53% | 23 |
| 2025-11-18 | 30,500.0 | 30,620.0 | 30,450.0 | 30,450.0 | -50.0 | -0.16% | 135 |
| 2025-11-17 | 30,500.0 | 30,670.0 | 30,500.0 | 30,500.0 | 0.0 | 0.00% | 534 |
| 2025-11-14 | 30,530.0 | 30,840.0 | 30,500.0 | 30,500.0 | -190.0 | -0.62% | 51 |
| 2025-11-13 | 30,560.0 | 30,690.0 | 30,560.0 | 30,690.0 | +140.0 | +0.46% | 107 |
| 2025-11-12 | 30,360.0 | 30,780.0 | 30,360.0 | 30,550.0 | +450.0 | +1.50% | 511 |
| 2025-11-11 | 30,270.0 | 30,270.0 | 30,100.0 | 30,100.0 | -90.0 | -0.30% | 30 |
| 2025-11-10 | 30,030.0 | 30,220.0 | 30,030.0 | 30,190.0 | +660.0 | +2.24% | 696 |
| 2025-11-07 | 29,770.0 | 29,770.0 | 29,530.0 | 29,530.0 | -250.0 | -0.84% | 8 |
| 2025-11-06 | 29,860.0 | 29,860.0 | 29,765.0 | 29,780.0 | +110.0 | +0.37% | 99 |
| 2025-11-05 | 29,770.0 | 29,780.0 | 29,545.0 | 29,670.0 | -95.0 | -0.32% | 143 |
| 2025-11-04 | 30,190.0 | 30,190.0 | 29,755.0 | 29,765.0 | -375.0 | -1.24% | 10 |
| 2025-10-31 | 30,090.0 | 30,150.0 | 30,080.0 | 30,140.0 | +540.0 | +1.82% | 1,320 |
| 2025-10-30 | 29,500.0 | 29,925.0 | 29,500.0 | 29,600.0 | -500.0 | -1.66% | 147 |
| 2025-10-29 | 30,250.0 | 30,250.0 | 29,830.0 | 30,100.0 | -150.0 | -0.50% | 138 |
| 2025-10-28 | 30,250.0 | 30,490.0 | 30,250.0 | 30,250.0 | -180.0 | -0.59% | 58 |
| 2025-10-27 | 30,370.0 | 30,450.0 | 30,350.0 | 30,430.0 | +160.0 | +0.53% | 2,777 |
| 2025-10-24 | 30,090.0 | 30,270.0 | 30,060.0 | 30,270.0 | +310.0 | +1.03% | 3,946 |
| 2025-10-23 | 29,895.0 | 30,000.0 | 29,895.0 | 29,960.0 | -70.0 | -0.23% | 3,529 |
| 2025-10-22 | 29,945.0 | 30,030.0 | 29,870.0 | 30,030.0 | +245.0 | +0.82% | 1,766 |
| 2025-10-21 | 29,980.0 | 29,980.0 | 29,655.0 | 29,785.0 | +235.0 | +0.80% | 1,086 |
| 2025-10-20 | 29,530.0 | 29,785.0 | 29,500.0 | 29,550.0 | +310.0 | +1.06% | 1,797 |
| 2025-10-17 | 29,700.0 | 29,700.0 | 29,010.0 | 29,240.0 | -460.0 | -1.55% | 192 |
| 2025-10-16 | 29,735.0 | 29,735.0 | 29,490.0 | 29,700.0 | -35.0 | -0.12% | 587 |
| 2025-10-15 | 30,180.0 | 30,180.0 | 29,715.0 | 29,735.0 | +60.0 | +0.20% | 207 |
| 2025-10-14 | 29,530.0 | 29,890.0 | 29,315.0 | 29,675.0 | -300.0 | -1.00% | 147 |
| 2025-10-10 | 30,310.0 | 30,310.0 | 29,955.0 | 29,975.0 | -485.0 | -1.59% | 1,004 |
| 2025-10-09 | 30,780.0 | 30,780.0 | 30,160.0 | 30,460.0 | +300.0 | +0.99% | 1,889 |
| 2025-10-08 | 30,050.0 | 30,270.0 | 30,050.0 | 30,160.0 | +440.0 | +1.48% | 993 |
| 2025-10-07 | 29,715.0 | 30,000.0 | 29,715.0 | 29,720.0 | -195.0 | -0.65% | 107 |
| 2025-10-06 | 29,715.0 | 29,985.0 | 29,715.0 | 29,915.0 | +700.0 | +2.40% | 1,741 |
| 2025-10-03 | 29,245.0 | 29,245.0 | 29,100.0 | 29,215.0 | -30.0 | -0.10% | 692 |
| 2025-10-02 | 29,465.0 | 29,465.0 | 28,970.0 | 29,245.0 | +280.0 | +0.97% | 14 |
| 2025-10-01 | 29,445.0 | 29,445.0 | 28,965.0 | 28,965.0 | -195.0 | -0.67% | 172 |
| 2025-09-30 | 29,410.0 | 29,415.0 | 29,160.0 | 29,160.0 | -140.0 | -0.48% | 117 |
| 2025-09-29 | 29,375.0 | 29,400.0 | 29,300.0 | 29,300.0 | -60.0 | -0.20% | 182 |
| 2025-09-26 | 29,295.0 | 29,410.0 | 29,160.0 | 29,360.0 | +220.0 | +0.75% | 67 |
| 2025-09-25 | 29,135.0 | 29,300.0 | 29,135.0 | 29,140.0 | -160.0 | -0.55% | 222 |
| 2025-09-24 | 29,300.0 | 29,300.0 | 28,920.0 | 29,300.0 | 0.0 | 0.00% | 341 |
| 2025-09-22 | 29,450.0 | 29,450.0 | 29,300.0 | 29,300.0 | -60.0 | -0.20% | 94 |
| 2025-09-19 | 29,240.0 | 29,360.0 | 29,105.0 | 29,360.0 | +70.0 | +0.24% | 175 |
| 2025-09-18 | 29,380.0 | 29,380.0 | 29,065.0 | 29,290.0 | +465.0 | +1.61% | 94 |
| 2025-09-17 | 29,360.0 | 29,360.0 | 28,825.0 | 28,825.0 | -230.0 | -0.79% | 51 |
| 2025-09-16 | 29,470.0 | 29,470.0 | 29,040.0 | 29,055.0 | -415.0 | -1.41% | 256 |
| 2025-09-12 | 29,530.0 | 29,530.0 | 29,390.0 | 29,470.0 | — | — | 547 |
直近120営業日分を表示