ノムラ・ヨーロッパ・ファイナンス・エヌ・ブイ ＮＥＸＴ ＮＯＴＥＳ インドＮｉｆｔｙ・ダブル・ブル ＥＴＮ
2046その他/その他/NEXT NOTES Nifty PR 2x Leverage 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 | 25,905.0 | 25,975.0 | 25,450.0 | 25,605.0 | -675.0 | -2.57% | 3,491 |
| 2026-03-12 | 26,760.0 | 26,900.0 | 26,000.0 | 26,280.0 | -420.0 | -1.57% | 2,588 |
| 2026-03-11 | 27,485.0 | 27,660.0 | 26,700.0 | 26,700.0 | -655.0 | -2.39% | 4,030 |
| 2026-03-10 | 26,915.0 | 27,455.0 | 26,835.0 | 27,355.0 | +625.0 | +2.34% | 2,045 |
| 2026-03-09 | 26,600.0 | 27,000.0 | 26,165.0 | 26,730.0 | -1095.0 | -3.94% | 2,020 |
| 2026-03-06 | 27,605.0 | 28,145.0 | 27,375.0 | 27,825.0 | -60.0 | -0.22% | 1,859 |
| 2026-03-05 | 27,790.0 | 28,330.0 | 27,640.0 | 27,885.0 | +750.0 | +2.76% | 1,164 |
| 2026-03-04 | 27,800.0 | 28,000.0 | 27,000.0 | 27,135.0 | -965.0 | -3.43% | 2,555 |
| 2026-03-03 | 28,620.0 | 28,795.0 | 28,100.0 | 28,100.0 | -685.0 | -2.38% | 2,048 |
| 2026-03-02 | 29,000.0 | 29,100.0 | 28,600.0 | 28,785.0 | -690.0 | -2.34% | 1,387 |
| 2026-02-27 | 29,660.0 | 29,985.0 | 29,470.0 | 29,475.0 | -470.0 | -1.57% | 1,008 |
| 2026-02-26 | 29,820.0 | 30,190.0 | 29,820.0 | 29,945.0 | -95.0 | -0.32% | 622 |
| 2026-02-25 | 30,060.0 | 30,330.0 | 29,885.0 | 30,040.0 | +145.0 | +0.49% | 1,327 |
| 2026-02-24 | 29,875.0 | 30,300.0 | 29,730.0 | 29,895.0 | -375.0 | -1.24% | 722 |
| 2026-02-20 | 29,665.0 | 30,270.0 | 29,665.0 | 30,270.0 | +150.0 | +0.50% | 429 |
| 2026-02-19 | 30,360.0 | 30,670.0 | 30,110.0 | 30,120.0 | -20.0 | -0.07% | 1,354 |
| 2026-02-18 | 30,000.0 | 30,180.0 | 29,905.0 | 30,140.0 | +170.0 | +0.57% | 845 |
| 2026-02-17 | 29,940.0 | 29,980.0 | 29,600.0 | 29,970.0 | +195.0 | +0.65% | 420 |
| 2026-02-16 | 29,990.0 | 29,990.0 | 29,295.0 | 29,775.0 | -125.0 | -0.42% | 1,175 |
| 2026-02-13 | 30,010.0 | 30,160.0 | 29,600.0 | 29,900.0 | -610.0 | -2.00% | 1,415 |
| 2026-02-12 | 30,440.0 | 30,830.0 | 30,260.0 | 30,510.0 | -610.0 | -1.96% | 1,236 |
| 2026-02-10 | 31,050.0 | 31,150.0 | 30,840.0 | 31,120.0 | -90.0 | -0.29% | 950 |
| 2026-02-09 | 31,030.0 | 31,690.0 | 30,870.0 | 31,210.0 | +510.0 | +1.66% | 2,257 |
| 2026-02-06 | 30,190.0 | 30,710.0 | 29,920.0 | 30,700.0 | -180.0 | -0.58% | 2,645 |
| 2026-02-05 | 30,910.0 | 31,130.0 | 30,640.0 | 30,880.0 | +120.0 | +0.39% | 3,027 |
| 2026-02-04 | 31,030.0 | 31,050.0 | 30,560.0 | 30,760.0 | -290.0 | -0.93% | 5,275 |
| 2026-02-03 | 30,470.0 | 31,830.0 | 30,230.0 | 31,050.0 | +2920.0 | +10.38% | 7,820 |
| 2026-02-02 | 28,500.0 | 28,940.0 | 27,950.0 | 28,130.0 | -1065.0 | -3.65% | 3,932 |
| 2026-01-30 | 28,935.0 | 29,460.0 | 28,820.0 | 29,195.0 | +60.0 | +0.21% | 1,657 |
| 2026-01-29 | 29,445.0 | 29,480.0 | 28,900.0 | 29,135.0 | +235.0 | +0.81% | 1,641 |
| 2026-01-28 | 29,425.0 | 29,915.0 | 28,900.0 | 28,900.0 | -480.0 | -1.63% | 2,978 |
| 2026-01-27 | 29,390.0 | 29,430.0 | 28,715.0 | 29,380.0 | -65.0 | -0.22% | 1,579 |
| 2026-01-26 | 29,795.0 | 29,915.0 | 29,165.0 | 29,445.0 | -825.0 | -2.73% | 4,010 |
| 2026-01-23 | 30,260.0 | 30,750.0 | 30,220.0 | 30,270.0 | +20.0 | +0.07% | 3,814 |
| 2026-01-22 | 30,450.0 | 30,640.0 | 30,100.0 | 30,250.0 | +300.0 | +1.00% | 2,432 |
| 2026-01-21 | 30,480.0 | 30,480.0 | 29,500.0 | 29,950.0 | -1040.0 | -3.36% | 2,986 |
| 2026-01-20 | 31,180.0 | 31,190.0 | 30,710.0 | 30,990.0 | -210.0 | -0.67% | 2,227 |
| 2026-01-19 | 31,500.0 | 31,770.0 | 31,040.0 | 31,200.0 | -600.0 | -1.89% | 1,664 |
| 2026-01-16 | 31,950.0 | 32,000.0 | 31,510.0 | 31,800.0 | -180.0 | -0.56% | 1,284 |
| 2026-01-15 | 31,850.0 | 32,000.0 | 31,800.0 | 31,980.0 | 0.0 | 0.00% | 728 |
| 2026-01-14 | 31,800.0 | 31,980.0 | 31,790.0 | 31,980.0 | +50.0 | +0.16% | 802 |
| 2026-01-13 | 31,870.0 | 32,100.0 | 31,800.0 | 31,930.0 | +160.0 | +0.50% | 1,006 |
| 2026-01-09 | 31,920.0 | 32,180.0 | 31,350.0 | 31,770.0 | -380.0 | -1.18% | 1,973 |
| 2026-01-08 | 32,370.0 | 32,370.0 | 32,050.0 | 32,150.0 | -220.0 | -0.68% | 775 |
| 2026-01-07 | 32,140.0 | 32,440.0 | 32,040.0 | 32,370.0 | -120.0 | -0.37% | 944 |
| 2026-01-06 | 32,510.0 | 32,910.0 | 32,250.0 | 32,490.0 | -310.0 | -0.95% | 2,623 |
| 2026-01-05 | 32,500.0 | 33,170.0 | 32,500.0 | 32,800.0 | +1000.0 | +3.14% | 3,529 |
| 2025-12-30 | 31,760.0 | 32,000.0 | 31,640.0 | 31,800.0 | -340.0 | -1.06% | 3,404 |
| 2025-12-29 | 31,990.0 | 32,340.0 | 31,930.0 | 32,140.0 | -110.0 | -0.34% | 3,119 |
| 2025-12-26 | 32,200.0 | 32,550.0 | 32,150.0 | 32,250.0 | +20.0 | +0.06% | 3,787 |
| 2025-12-25 | 32,400.0 | 32,460.0 | 32,110.0 | 32,230.0 | -250.0 | -0.77% | 597 |
| 2025-12-24 | 32,480.0 | 32,480.0 | 32,280.0 | 32,480.0 | +200.0 | +0.62% | 1,630 |
| 2025-12-23 | 32,790.0 | 32,790.0 | 32,260.0 | 32,280.0 | -360.0 | -1.10% | 6,050 |
| 2025-12-22 | 32,290.0 | 32,780.0 | 32,290.0 | 32,640.0 | +890.0 | +2.80% | 3,905 |
| 2025-12-19 | 31,350.0 | 31,750.0 | 31,350.0 | 31,750.0 | +240.0 | +0.76% | 976 |
| 2025-12-18 | 31,010.0 | 31,510.0 | 30,920.0 | 31,510.0 | +370.0 | +1.19% | 2,807 |
| 2025-12-17 | 31,000.0 | 31,400.0 | 30,680.0 | 31,140.0 | -60.0 | -0.19% | 4,634 |
| 2025-12-16 | 31,620.0 | 31,840.0 | 31,010.0 | 31,200.0 | -680.0 | -2.13% | 1,572 |
| 2025-12-15 | 32,000.0 | 32,090.0 | 31,600.0 | 31,880.0 | -50.0 | -0.16% | 2,493 |
| 2025-12-12 | 31,660.0 | 31,960.0 | 31,660.0 | 31,930.0 | +240.0 | +0.76% | 2,537 |
| 2025-12-11 | 31,920.0 | 31,920.0 | 31,380.0 | 31,690.0 | -260.0 | -0.81% | 1,552 |
| 2025-12-10 | 31,670.0 | 32,000.0 | 31,670.0 | 31,950.0 | -40.0 | -0.13% | 885 |
| 2025-12-09 | 31,860.0 | 31,990.0 | 31,580.0 | 31,990.0 | -360.0 | -1.11% | 1,259 |
| 2025-12-08 | 32,500.0 | 32,680.0 | 32,240.0 | 32,350.0 | -130.0 | -0.40% | 961 |
| 2025-12-05 | 32,000.0 | 32,480.0 | 32,000.0 | 32,480.0 | +360.0 | +1.12% | 919 |
| 2025-12-04 | 31,720.0 | 32,280.0 | 31,650.0 | 32,120.0 | +70.0 | +0.22% | 1,855 |
| 2025-12-03 | 32,070.0 | 32,290.0 | 31,770.0 | 32,050.0 | -130.0 | -0.40% | 983 |
| 2025-12-02 | 33,200.0 | 33,330.0 | 32,180.0 | 32,180.0 | -870.0 | -2.63% | 3,044 |
| 2025-12-01 | 33,340.0 | 33,480.0 | 32,910.0 | 33,050.0 | +60.0 | +0.18% | 3,295 |
| 2025-11-28 | 33,130.0 | 33,190.0 | 32,790.0 | 32,990.0 | +90.0 | +0.27% | 642 |
| 2025-11-27 | 32,880.0 | 33,300.0 | 32,540.0 | 32,900.0 | +200.0 | +0.61% | 1,575 |
| 2025-11-26 | 32,370.0 | 32,880.0 | 32,330.0 | 32,700.0 | +280.0 | +0.86% | 1,310 |
| 2025-11-25 | 32,900.0 | 32,900.0 | 32,360.0 | 32,420.0 | -700.0 | -2.11% | 2,430 |
| 2025-11-21 | 32,740.0 | 33,370.0 | 32,740.0 | 33,120.0 | +20.0 | +0.06% | 4,949 |
| 2025-11-20 | 32,540.0 | 33,170.0 | 32,540.0 | 33,100.0 | +790.0 | +2.45% | 3,841 |
| 2025-11-19 | 32,060.0 | 32,360.0 | 32,000.0 | 32,310.0 | +130.0 | +0.40% | 2,336 |
| 2025-11-18 | 32,210.0 | 32,250.0 | 31,940.0 | 32,180.0 | -30.0 | -0.09% | 4,802 |
| 2025-11-17 | 31,740.0 | 32,550.0 | 31,740.0 | 32,210.0 | +530.0 | +1.67% | 2,117 |
| 2025-11-14 | 31,990.0 | 31,990.0 | 31,680.0 | 31,680.0 | -670.0 | -2.07% | 1,772 |
| 2025-11-13 | 32,700.0 | 32,790.0 | 32,320.0 | 32,350.0 | +30.0 | +0.09% | 2,546 |
| 2025-11-12 | 31,790.0 | 32,320.0 | 31,790.0 | 32,320.0 | +1030.0 | +3.29% | 1,590 |
| 2025-11-11 | 31,600.0 | 31,760.0 | 31,240.0 | 31,290.0 | -50.0 | -0.16% | 1,260 |
| 2025-11-10 | 30,660.0 | 31,440.0 | 30,650.0 | 31,340.0 | +650.0 | +2.12% | 1,411 |
| 2025-11-07 | 31,000.0 | 31,340.0 | 30,530.0 | 30,690.0 | -910.0 | -2.88% | 1,059 |
| 2025-11-06 | 31,360.0 | 31,980.0 | 31,300.0 | 31,600.0 | +420.0 | +1.35% | 828 |
| 2025-11-05 | 30,720.0 | 31,260.0 | 30,700.0 | 31,180.0 | -80.0 | -0.26% | 4,149 |
| 2025-11-04 | 32,300.0 | 32,300.0 | 31,260.0 | 31,260.0 | -550.0 | -1.73% | 3,652 |
| 2025-10-31 | 32,190.0 | 32,400.0 | 31,710.0 | 31,810.0 | -380.0 | -1.18% | 2,873 |
| 2025-10-30 | 32,600.0 | 32,600.0 | 32,000.0 | 32,190.0 | -280.0 | -0.86% | 3,282 |
| 2025-10-29 | 32,050.0 | 32,500.0 | 32,020.0 | 32,470.0 | +610.0 | +1.91% | 2,550 |
| 2025-10-28 | 32,790.0 | 32,790.0 | 31,810.0 | 31,860.0 | -730.0 | -2.24% | 3,600 |
| 2025-10-27 | 32,260.0 | 32,800.0 | 32,250.0 | 32,590.0 | -10.0 | -0.03% | 4,274 |
| 2025-10-24 | 33,290.0 | 33,290.0 | 32,500.0 | 32,600.0 | -400.0 | -1.21% | 7,781 |
| 2025-10-23 | 33,000.0 | 33,270.0 | 32,820.0 | 33,000.0 | +340.0 | +1.04% | 6,151 |
| 2025-10-22 | 31,800.0 | 32,660.0 | 31,620.0 | 32,660.0 | +650.0 | +2.03% | 3,544 |
| 2025-10-21 | 32,400.0 | 32,490.0 | 31,970.0 | 32,010.0 | -230.0 | -0.71% | 3,700 |
| 2025-10-20 | 31,930.0 | 32,310.0 | 31,620.0 | 32,240.0 | +1010.0 | +3.23% | 8,635 |
| 2025-10-17 | 30,890.0 | 31,290.0 | 30,770.0 | 31,230.0 | +490.0 | +1.59% | 3,901 |
| 2025-10-16 | 30,250.0 | 30,770.0 | 30,250.0 | 30,740.0 | +500.0 | +1.65% | 2,634 |
| 2025-10-15 | 29,755.0 | 30,370.0 | 29,755.0 | 30,240.0 | +500.0 | +1.68% | 2,623 |
| 2025-10-14 | 30,170.0 | 30,300.0 | 29,665.0 | 29,740.0 | -810.0 | -2.65% | 3,480 |
| 2025-10-10 | 29,950.0 | 30,550.0 | 29,935.0 | 30,550.0 | +430.0 | +1.43% | 3,281 |
| 2025-10-09 | 29,645.0 | 30,130.0 | 29,560.0 | 30,120.0 | +440.0 | +1.48% | 3,092 |
| 2025-10-08 | 29,870.0 | 30,040.0 | 29,655.0 | 29,680.0 | 0.0 | 0.00% | 2,950 |
| 2025-10-07 | 29,200.0 | 29,720.0 | 29,135.0 | 29,680.0 | +570.0 | +1.96% | 4,484 |
| 2025-10-06 | 28,535.0 | 29,180.0 | 28,450.0 | 29,110.0 | +775.0 | +2.74% | 2,385 |
| 2025-10-03 | 28,320.0 | 28,460.0 | 28,210.0 | 28,335.0 | -10.0 | -0.04% | 2,902 |
| 2025-10-02 | 28,265.0 | 28,400.0 | 28,190.0 | 28,345.0 | +80.0 | +0.28% | 1,614 |
| 2025-10-01 | 28,150.0 | 28,265.0 | 27,840.0 | 28,265.0 | -65.0 | -0.23% | 4,569 |
| 2025-09-30 | 28,320.0 | 28,380.0 | 28,100.0 | 28,330.0 | -80.0 | -0.28% | 4,685 |
| 2025-09-29 | 28,390.0 | 28,685.0 | 28,325.0 | 28,410.0 | -255.0 | -0.89% | 2,514 |
| 2025-09-26 | 28,970.0 | 29,060.0 | 28,580.0 | 28,665.0 | -305.0 | -1.05% | 3,178 |
| 2025-09-25 | 28,860.0 | 29,210.0 | 28,860.0 | 28,970.0 | -235.0 | -0.80% | 2,024 |
| 2025-09-24 | 29,665.0 | 29,665.0 | 29,000.0 | 29,205.0 | -505.0 | -1.70% | 1,753 |
| 2025-09-22 | 29,800.0 | 29,890.0 | 29,530.0 | 29,710.0 | +20.0 | +0.07% | 2,717 |
| 2025-09-19 | 29,960.0 | 29,990.0 | 29,550.0 | 29,690.0 | -260.0 | -0.87% | 1,606 |
| 2025-09-18 | 29,850.0 | 29,985.0 | 29,800.0 | 29,950.0 | +265.0 | +0.89% | 3,953 |
| 2025-09-17 | 29,370.0 | 29,720.0 | 29,335.0 | 29,685.0 | +380.0 | +1.30% | 4,343 |
| 2025-09-16 | 29,180.0 | 29,345.0 | 29,060.0 | 29,305.0 | +165.0 | +0.57% | 1,895 |
| 2025-09-12 | 29,070.0 | 29,180.0 | 29,000.0 | 29,140.0 | — | — | 1,959 |
直近120営業日分を表示