ノムラ・ヨーロッパ・ファイナンス・エヌ・ブイ ＮＥＸＴ ＮＯＴＥＳ インドＮｉｆｔｙ・ベア ＥＴＮ
2047その他/その他/NEXT NOTES Nifty Total Returns(TR) Daily Inverse 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 | 3,665.0 | 3,665.0 | 3,625.0 | 3,665.0 | +53.0 | +1.47% | 279 |
| 2026-03-12 | 3,618.0 | 3,633.0 | 3,589.0 | 3,612.0 | +64.0 | +1.80% | 345 |
| 2026-03-11 | 3,489.0 | 3,548.0 | 3,489.0 | 3,548.0 | +62.0 | +1.78% | 602 |
| 2026-03-10 | 3,542.0 | 3,546.0 | 3,429.0 | 3,486.0 | -90.0 | -2.52% | 167 |
| 2026-03-09 | 3,537.0 | 3,636.0 | 3,504.0 | 3,576.0 | +96.0 | +2.76% | 1,072 |
| 2026-03-06 | 3,483.0 | 3,500.0 | 3,451.0 | 3,480.0 | +30.0 | +0.87% | 48 |
| 2026-03-05 | 3,464.0 | 3,468.0 | 3,450.0 | 3,450.0 | -36.0 | -1.03% | 175 |
| 2026-03-04 | 3,465.0 | 3,500.0 | 3,465.0 | 3,486.0 | +27.0 | +0.78% | 280 |
| 2026-03-03 | 3,418.0 | 3,459.0 | 3,418.0 | 3,459.0 | +59.0 | +1.74% | 397 |
| 2026-03-02 | 3,419.0 | 3,419.0 | 3,400.0 | 3,400.0 | +50.0 | +1.49% | 4 |
| 2026-02-27 | 3,350.0 | 3,350.0 | 3,350.0 | 3,350.0 | 0.0 | 0.00% | 8 |
| 2026-02-26 | 3,309.0 | 3,350.0 | 3,309.0 | 3,350.0 | +45.0 | +1.36% | 3 |
| 2026-02-25 | 3,350.0 | 3,350.0 | 3,305.0 | 3,305.0 | +5.0 | +0.15% | 102 |
| 2026-02-24 | 3,286.0 | 3,300.0 | 3,286.0 | 3,300.0 | -41.0 | -1.23% | 9 |
| 2026-02-20 | 3,444.0 | 3,444.0 | 3,326.0 | 3,341.0 | +71.0 | +2.17% | 143 |
| 2026-02-19 | 3,264.0 | 3,270.0 | 3,264.0 | 3,270.0 | +33.0 | +1.02% | 76 |
| 2026-02-18 | 3,234.0 | 3,285.0 | 3,234.0 | 3,237.0 | +3.0 | +0.09% | 9 |
| 2026-02-17 | 3,252.0 | 3,300.0 | 3,234.0 | 3,234.0 | -43.0 | -1.31% | 151 |
| 2026-02-16 | 3,300.0 | 3,300.0 | 3,211.0 | 3,277.0 | +7.0 | +0.21% | 46 |
| 2026-02-13 | 3,272.0 | 3,272.0 | 3,224.0 | 3,270.0 | -2.0 | -0.06% | 183 |
| 2026-02-12 | 3,248.0 | 3,272.0 | 3,248.0 | 3,272.0 | -52.0 | -1.56% | 116 |
| 2026-02-10 | 3,261.0 | 3,324.0 | 3,261.0 | 3,324.0 | -43.0 | -1.28% | 14 |
| 2026-02-09 | 3,353.0 | 3,367.0 | 3,300.0 | 3,367.0 | -31.0 | -0.91% | 11 |
| 2026-02-06 | 3,398.0 | 3,398.0 | 3,398.0 | 3,398.0 | +48.0 | +1.43% | 2 |
| 2026-02-05 | 3,350.0 | 3,355.0 | 3,317.0 | 3,350.0 | +12.0 | +0.36% | 333 |
| 2026-02-04 | 3,364.0 | 3,364.0 | 3,338.0 | 3,338.0 | -14.0 | -0.42% | 62 |
| 2026-02-03 | 3,343.0 | 3,352.0 | 3,188.0 | 3,352.0 | -38.0 | -1.12% | 712 |
| 2026-02-02 | 3,390.0 | 3,390.0 | 3,385.0 | 3,390.0 | +65.0 | +1.95% | 20 |
| 2026-01-30 | 3,240.0 | 3,326.0 | 3,240.0 | 3,325.0 | +28.0 | +0.85% | 310 |
| 2026-01-29 | 3,267.0 | 3,297.0 | 3,266.0 | 3,297.0 | -4.0 | -0.12% | 7 |
| 2026-01-28 | 3,292.0 | 3,301.0 | 3,266.0 | 3,301.0 | 0.0 | 0.00% | 17 |
| 2026-01-27 | 3,278.0 | 3,333.0 | 3,278.0 | 3,301.0 | -59.0 | -1.76% | 17 |
| 2026-01-26 | 3,292.0 | 3,361.0 | 3,292.0 | 3,360.0 | -63.0 | -1.84% | 46 |
| 2026-01-23 | 3,423.0 | 3,423.0 | 3,385.0 | 3,423.0 | +13.0 | +0.38% | 267 |
| 2026-01-21 | 3,390.0 | 3,410.0 | 3,390.0 | 3,410.0 | +20.0 | +0.59% | 104 |
| 2026-01-20 | 3,400.0 | 3,405.0 | 3,352.0 | 3,390.0 | -1.0 | -0.03% | 13 |
| 2026-01-19 | 3,391.0 | 3,391.0 | 3,391.0 | 3,391.0 | +1.0 | +0.03% | 1 |
| 2026-01-16 | 3,400.0 | 3,425.0 | 3,390.0 | 3,390.0 | +10.0 | +0.30% | 36 |
| 2026-01-15 | 3,348.0 | 3,380.0 | 3,348.0 | 3,380.0 | +1.0 | +0.03% | 3 |
| 2026-01-14 | 3,376.0 | 3,400.0 | 3,376.0 | 3,379.0 | +29.0 | +0.87% | 219 |
| 2026-01-13 | 3,332.0 | 3,350.0 | 3,332.0 | 3,350.0 | +33.0 | +0.99% | 31 |
| 2026-01-09 | 3,299.0 | 3,317.0 | 3,299.0 | 3,317.0 | +18.0 | +0.55% | 252 |
| 2026-01-07 | 3,266.0 | 3,299.0 | 3,266.0 | 3,299.0 | +24.0 | +0.73% | 107 |
| 2026-01-06 | 3,275.0 | 3,275.0 | 3,273.0 | 3,275.0 | -35.0 | -1.06% | 102 |
| 2026-01-05 | 3,273.0 | 3,310.0 | 3,273.0 | 3,310.0 | +20.0 | +0.61% | 210 |
| 2025-12-30 | 3,329.0 | 3,330.0 | 3,289.0 | 3,290.0 | -40.0 | -1.20% | 123 |
| 2025-12-29 | 3,322.0 | 3,330.0 | 3,322.0 | 3,330.0 | +7.0 | +0.21% | 21 |
| 2025-12-26 | 3,266.0 | 3,330.0 | 3,266.0 | 3,323.0 | +57.0 | +1.75% | 125 |
| 2025-12-25 | 3,266.0 | 3,290.0 | 3,266.0 | 3,266.0 | -34.0 | -1.03% | 18 |
| 2025-12-24 | 3,300.0 | 3,300.0 | 3,300.0 | 3,300.0 | -24.0 | -0.72% | 6 |
| 2025-12-23 | 3,272.0 | 3,333.0 | 3,266.0 | 3,324.0 | +32.0 | +0.97% | 92 |
| 2025-12-22 | 3,299.0 | 3,336.0 | 3,292.0 | 3,292.0 | -7.0 | -0.21% | 22 |
| 2025-12-19 | 3,299.0 | 3,299.0 | 3,298.0 | 3,299.0 | -1.0 | -0.03% | 5 |
| 2025-12-18 | 3,280.0 | 3,300.0 | 3,274.0 | 3,300.0 | +32.0 | +0.98% | 15 |
| 2025-12-16 | 3,270.0 | 3,270.0 | 3,268.0 | 3,268.0 | -25.0 | -0.76% | 1,017 |
| 2025-12-15 | 3,271.0 | 3,295.0 | 3,271.0 | 3,293.0 | -14.0 | -0.42% | 56 |
| 2025-12-12 | 3,310.0 | 3,310.0 | 3,275.0 | 3,307.0 | -23.0 | -0.69% | 11 |
| 2025-12-11 | 3,276.0 | 3,330.0 | 3,276.0 | 3,330.0 | +10.0 | +0.30% | 3 |
| 2025-12-10 | 3,330.0 | 3,330.0 | 3,315.0 | 3,320.0 | -9.0 | -0.27% | 8 |
| 2025-12-09 | 3,297.0 | 3,329.0 | 3,297.0 | 3,329.0 | +38.0 | +1.15% | 23 |
| 2025-12-08 | 3,292.0 | 3,292.0 | 3,291.0 | 3,291.0 | -2.0 | -0.06% | 56 |
| 2025-12-05 | 3,293.0 | 3,293.0 | 3,278.0 | 3,293.0 | 0.0 | 0.00% | 3 |
| 2025-12-04 | 3,280.0 | 3,293.0 | 3,280.0 | 3,293.0 | 0.0 | 0.00% | 16 |
| 2025-12-03 | 3,290.0 | 3,293.0 | 3,290.0 | 3,293.0 | 0.0 | 0.00% | 2 |
| 2025-12-02 | 3,293.0 | 3,293.0 | 3,293.0 | 3,293.0 | 0.0 | 0.00% | 1 |
| 2025-12-01 | 3,293.0 | 3,293.0 | 3,293.0 | 3,293.0 | -24.0 | -0.72% | 1 |
| 2025-11-28 | 3,319.0 | 3,321.0 | 3,317.0 | 3,317.0 | +22.0 | +0.67% | 6 |
| 2025-11-27 | 3,295.0 | 3,319.0 | 3,295.0 | 3,295.0 | 0.0 | 0.00% | 95 |
| 2025-11-26 | 3,295.0 | 3,350.0 | 3,295.0 | 3,295.0 | 0.0 | 0.00% | 78 |
| 2025-11-25 | 3,350.0 | 3,350.0 | 3,295.0 | 3,295.0 | -18.0 | -0.54% | 15 |
| 2025-11-21 | 3,330.0 | 3,350.0 | 3,313.0 | 3,313.0 | -17.0 | -0.51% | 11 |
| 2025-11-20 | 3,328.0 | 3,330.0 | 3,328.0 | 3,330.0 | +2.0 | +0.06% | 94 |
| 2025-11-19 | 3,300.0 | 3,328.0 | 3,300.0 | 3,328.0 | -11.0 | -0.33% | 996 |
| 2025-11-14 | 3,340.0 | 3,340.0 | 3,339.0 | 3,339.0 | -1.0 | -0.03% | 99 |
| 2025-11-13 | 3,340.0 | 3,340.0 | 3,340.0 | 3,340.0 | -11.0 | -0.33% | 199 |
| 2025-11-12 | 3,352.0 | 3,352.0 | 3,287.0 | 3,351.0 | -1.0 | -0.03% | 303 |
| 2025-11-11 | 3,352.0 | 3,353.0 | 3,312.0 | 3,352.0 | -23.0 | -0.68% | 133 |
| 2025-11-10 | 3,358.0 | 3,381.0 | 3,358.0 | 3,375.0 | +8.0 | +0.24% | 104 |
| 2025-11-07 | 3,338.0 | 3,367.0 | 3,338.0 | 3,367.0 | 0.0 | 0.00% | 15 |
| 2025-11-06 | 3,349.0 | 3,367.0 | 3,349.0 | 3,367.0 | 0.0 | 0.00% | 6 |
| 2025-11-05 | 3,367.0 | 3,367.0 | 3,367.0 | 3,367.0 | +64.0 | +1.94% | 31 |
| 2025-11-04 | 3,330.0 | 3,330.0 | 3,303.0 | 3,303.0 | +26.0 | +0.79% | 311 |
| 2025-10-31 | 3,265.0 | 3,277.0 | 3,244.0 | 3,277.0 | +12.0 | +0.37% | 211 |
| 2025-10-30 | 3,223.0 | 3,265.0 | 3,223.0 | 3,265.0 | +44.0 | +1.37% | 2 |
| 2025-10-29 | 3,221.0 | 3,221.0 | 3,221.0 | 3,221.0 | -63.0 | -1.92% | 885 |
| 2025-10-28 | 3,286.0 | 3,293.0 | 3,284.0 | 3,284.0 | +18.0 | +0.55% | 8 |
| 2025-10-27 | 3,337.0 | 3,337.0 | 3,266.0 | 3,266.0 | -86.0 | -2.57% | 125 |
| 2025-10-24 | 3,344.0 | 3,352.0 | 3,320.0 | 3,352.0 | +66.0 | +2.01% | 256 |
| 2025-10-23 | 3,287.0 | 3,289.0 | 3,286.0 | 3,286.0 | +4.0 | +0.12% | 700 |
| 2025-10-22 | 3,290.0 | 3,302.0 | 3,282.0 | 3,282.0 | -20.0 | -0.61% | 837 |
| 2025-10-21 | 3,215.0 | 3,302.0 | 3,203.0 | 3,302.0 | 0.0 | 0.00% | 1,808 |
| 2025-10-20 | 3,275.0 | 3,302.0 | 3,275.0 | 3,302.0 | +13.0 | +0.40% | 546 |
| 2025-10-17 | 3,318.0 | 3,324.0 | 3,289.0 | 3,289.0 | -51.0 | -1.53% | 21 |
| 2025-10-16 | 3,340.0 | 3,340.0 | 3,340.0 | 3,340.0 | 0.0 | 0.00% | 1 |
| 2025-10-10 | 3,331.0 | 3,340.0 | 3,331.0 | 3,340.0 | +1.0 | +0.03% | 32 |
| 2025-10-09 | 3,339.0 | 3,339.0 | 3,339.0 | 3,339.0 | -21.0 | -0.63% | 4 |
| 2025-10-08 | 3,318.0 | 3,360.0 | 3,318.0 | 3,360.0 | +15.0 | +0.45% | 80 |
| 2025-10-07 | 3,305.0 | 3,345.0 | 3,305.0 | 3,345.0 | -5.0 | -0.15% | 105 |
| 2025-10-06 | 3,300.0 | 3,350.0 | 3,300.0 | 3,350.0 | +89.0 | +2.73% | 209 |
| 2025-10-03 | 3,264.0 | 3,264.0 | 3,261.0 | 3,261.0 | -53.0 | -1.60% | 654 |
| 2025-10-01 | 3,430.0 | 3,430.0 | 3,283.0 | 3,314.0 | -21.0 | -0.63% | 363 |
| 2025-09-30 | 3,317.0 | 3,369.0 | 3,317.0 | 3,335.0 | +43.0 | +1.31% | 305 |
| 2025-09-29 | 3,286.0 | 3,345.0 | 3,285.0 | 3,292.0 | -83.0 | -2.46% | 409 |
| 2025-09-26 | 3,335.0 | 3,380.0 | 3,300.0 | 3,375.0 | +44.0 | +1.32% | 294 |
| 2025-09-25 | 3,256.0 | 3,331.0 | 3,256.0 | 3,331.0 | +111.0 | +3.45% | 310 |
| 2025-09-22 | 3,250.0 | 3,250.0 | 3,220.0 | 3,220.0 | -29.0 | -0.89% | 3 |
| 2025-09-19 | 3,246.0 | 3,250.0 | 3,246.0 | 3,249.0 | -1.0 | -0.03% | 38 |
| 2025-09-18 | 3,250.0 | 3,250.0 | 3,250.0 | 3,250.0 | -10.0 | -0.31% | 3 |
| 2025-09-17 | 3,268.0 | 3,268.0 | 3,260.0 | 3,260.0 | -23.0 | -0.70% | 99 |
| 2025-09-16 | 3,291.0 | 3,291.0 | 3,283.0 | 3,283.0 | -8.0 | -0.24% | 302 |
| 2025-09-12 | 3,295.0 | 3,295.0 | 3,291.0 | 3,291.0 | -19.0 | -0.57% | 405 |
| 2025-09-11 | 3,310.0 | 3,310.0 | 3,310.0 | 3,310.0 | 0.0 | 0.00% | 1 |
| 2025-09-10 | 3,271.0 | 3,326.0 | 3,271.0 | 3,310.0 | +38.0 | +1.16% | 308 |
| 2025-09-09 | 3,272.0 | 3,272.0 | 3,272.0 | 3,272.0 | -18.0 | -0.55% | 100 |
| 2025-09-08 | 3,322.0 | 3,322.0 | 3,290.0 | 3,290.0 | -6.0 | -0.18% | 15 |
| 2025-09-05 | 3,321.0 | 3,321.0 | 3,296.0 | 3,296.0 | -25.0 | -0.75% | 2 |
| 2025-09-04 | 3,293.0 | 3,321.0 | 3,293.0 | 3,321.0 | -42.0 | -1.25% | 4 |
| 2025-09-03 | 3,334.0 | 3,363.0 | 3,334.0 | 3,363.0 | +65.0 | +1.97% | 3 |
| 2025-09-02 | 3,331.0 | 3,333.0 | 3,296.0 | 3,298.0 | -62.0 | -1.85% | 492 |
| 2025-09-01 | 3,330.0 | 3,378.0 | 3,330.0 | 3,360.0 | — | — | 19 |
直近120営業日分を表示