ノムラ・ヨーロッパ・ファイナンス・エヌ・ブイ ＮＥＸＴ ＮＯＴＥＳ ニッチトップ 中小型日本株（ネットリターン）ＥＴＮ
2050その他/その他/NEXT NOTES Niche Top Mid Small Cap Japan Equity, Net Total Return 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 | 29,090.0 | 29,420.0 | 29,050.0 | 29,050.0 | -385.0 | -1.31% | 7 |
| 2026-03-12 | 29,435.0 | 29,435.0 | 29,435.0 | 29,435.0 | +170.0 | +0.58% | 1 |
| 2026-03-11 | 29,265.0 | 29,265.0 | 29,265.0 | 29,265.0 | 0.0 | 0.00% | — |
| 2026-03-10 | 29,265.0 | 29,265.0 | 29,265.0 | 29,265.0 | 0.0 | 0.00% | — |
| 2026-03-09 | 30,460.0 | 30,460.0 | 28,800.0 | 29,265.0 | -695.0 | -2.32% | 20 |
| 2026-03-06 | 30,130.0 | 30,420.0 | 29,960.0 | 29,960.0 | -660.0 | -2.16% | 13 |
| 2026-03-05 | 30,990.0 | 30,990.0 | 30,620.0 | 30,620.0 | +1020.0 | +3.45% | 8 |
| 2026-03-04 | 30,350.0 | 30,350.0 | 29,340.0 | 29,600.0 | -1450.0 | -4.67% | 73 |
| 2026-03-03 | 31,940.0 | 31,940.0 | 31,050.0 | 31,050.0 | -890.0 | -2.79% | 67 |
| 2026-03-02 | 31,940.0 | 31,940.0 | 31,930.0 | 31,940.0 | -70.0 | -0.22% | 62 |
| 2026-02-27 | 32,010.0 | 32,010.0 | 32,010.0 | 32,010.0 | 0.0 | 0.00% | — |
| 2026-02-26 | 32,060.0 | 32,060.0 | 31,550.0 | 32,010.0 | +140.0 | +0.44% | 27 |
| 2026-02-25 | 31,950.0 | 31,950.0 | 31,870.0 | 31,870.0 | +370.0 | +1.17% | 21 |
| 2026-02-24 | 31,500.0 | 31,590.0 | 31,500.0 | 31,500.0 | +290.0 | +0.93% | 4 |
| 2026-02-20 | 31,210.0 | 31,210.0 | 31,210.0 | 31,210.0 | -430.0 | -1.36% | 1 |
| 2026-02-19 | 31,640.0 | 31,640.0 | 31,640.0 | 31,640.0 | +1260.0 | +4.15% | 50 |
| 2026-02-18 | 30,380.0 | 30,380.0 | 30,380.0 | 30,380.0 | 0.0 | 0.00% | — |
| 2026-02-17 | 30,770.0 | 30,770.0 | 30,350.0 | 30,380.0 | 0.0 | 0.00% | 8 |
| 2026-02-16 | 30,810.0 | 30,810.0 | 30,380.0 | 30,380.0 | -10.0 | -0.03% | 1,045 |
| 2026-02-13 | 30,390.0 | 30,390.0 | 30,390.0 | 30,390.0 | 0.0 | 0.00% | — |
| 2026-02-12 | 30,390.0 | 30,390.0 | 30,390.0 | 30,390.0 | +500.0 | +1.67% | 2 |
| 2026-02-10 | 29,890.0 | 29,890.0 | 29,890.0 | 29,890.0 | 0.0 | 0.00% | — |
| 2026-02-09 | 30,420.0 | 30,420.0 | 29,890.0 | 29,890.0 | +440.0 | +1.49% | 32 |
| 2026-02-06 | 29,450.0 | 29,450.0 | 29,450.0 | 29,450.0 | 0.0 | 0.00% | — |
| 2026-02-05 | 29,450.0 | 29,450.0 | 29,450.0 | 29,450.0 | +535.0 | +1.85% | 1 |
| 2026-02-04 | 29,135.0 | 29,135.0 | 28,890.0 | 28,915.0 | +20.0 | +0.07% | 3 |
| 2026-02-03 | 28,895.0 | 28,895.0 | 28,895.0 | 28,895.0 | 0.0 | 0.00% | — |
| 2026-02-02 | 28,895.0 | 28,895.0 | 28,895.0 | 28,895.0 | +205.0 | +0.71% | 1 |
| 2026-01-30 | 28,690.0 | 28,690.0 | 28,690.0 | 28,690.0 | 0.0 | 0.00% | 1 |
| 2026-01-29 | 28,690.0 | 28,690.0 | 28,690.0 | 28,690.0 | 0.0 | 0.00% | — |
| 2026-01-28 | 29,190.0 | 29,190.0 | 28,690.0 | 28,690.0 | -160.0 | -0.55% | 50 |
| 2026-01-27 | 29,255.0 | 29,265.0 | 28,850.0 | 28,850.0 | -180.0 | -0.62% | 4 |
| 2026-01-26 | 29,050.0 | 29,350.0 | 29,030.0 | 29,030.0 | +45.0 | +0.16% | 29 |
| 2026-01-23 | 28,985.0 | 28,985.0 | 28,985.0 | 28,985.0 | 0.0 | 0.00% | — |
| 2026-01-22 | 28,985.0 | 28,985.0 | 28,985.0 | 28,985.0 | 0.0 | 0.00% | — |
| 2026-01-21 | 28,625.0 | 29,330.0 | 28,625.0 | 28,985.0 | -295.0 | -1.01% | 69 |
| 2026-01-20 | 29,280.0 | 29,280.0 | 29,280.0 | 29,280.0 | 0.0 | 0.00% | 6 |
| 2026-01-19 | 29,280.0 | 29,280.0 | 29,280.0 | 29,280.0 | 0.0 | 0.00% | 1 |
| 2026-01-16 | 29,280.0 | 29,280.0 | 29,280.0 | 29,280.0 | 0.0 | 0.00% | 1 |
| 2026-01-15 | 29,155.0 | 29,280.0 | 29,155.0 | 29,280.0 | +570.0 | +1.99% | 5 |
| 2026-01-14 | 28,905.0 | 28,905.0 | 28,710.0 | 28,710.0 | -105.0 | -0.36% | 5 |
| 2026-01-13 | 28,975.0 | 28,975.0 | 28,815.0 | 28,815.0 | +465.0 | +1.64% | 9 |
| 2026-01-09 | 28,350.0 | 28,350.0 | 28,350.0 | 28,350.0 | 0.0 | 0.00% | 1 |
| 2026-01-08 | 28,350.0 | 28,350.0 | 28,350.0 | 28,350.0 | +185.0 | +0.66% | 1 |
| 2026-01-07 | 28,165.0 | 28,165.0 | 28,165.0 | 28,165.0 | +455.0 | +1.64% | 1 |
| 2026-01-06 | 27,980.0 | 27,980.0 | 27,710.0 | 27,710.0 | +130.0 | +0.47% | 9 |
| 2026-01-05 | 27,580.0 | 27,580.0 | 27,580.0 | 27,580.0 | +455.0 | +1.68% | 1 |
| 2025-12-30 | 27,125.0 | 27,125.0 | 27,125.0 | 27,125.0 | 0.0 | 0.00% | — |
| 2025-12-29 | 27,440.0 | 27,440.0 | 27,125.0 | 27,125.0 | +125.0 | +0.46% | 4 |
| 2025-12-26 | 27,000.0 | 27,000.0 | 27,000.0 | 27,000.0 | 0.0 | 0.00% | — |
| 2025-12-25 | 27,020.0 | 27,020.0 | 27,000.0 | 27,000.0 | +120.0 | +0.45% | 6 |
| 2025-12-24 | 26,880.0 | 26,880.0 | 26,880.0 | 26,880.0 | 0.0 | 0.00% | — |
| 2025-12-23 | 26,880.0 | 26,880.0 | 26,880.0 | 26,880.0 | 0.0 | 0.00% | — |
| 2025-12-22 | 26,880.0 | 26,880.0 | 26,880.0 | 26,880.0 | +120.0 | +0.45% | 3 |
| 2025-12-19 | 26,760.0 | 26,760.0 | 26,760.0 | 26,760.0 | 0.0 | 0.00% | — |
| 2025-12-18 | 26,760.0 | 26,760.0 | 26,760.0 | 26,760.0 | 0.0 | 0.00% | — |
| 2025-12-17 | 26,760.0 | 26,760.0 | 26,760.0 | 26,760.0 | 0.0 | 0.00% | — |
| 2025-12-16 | 26,760.0 | 26,760.0 | 26,760.0 | 26,760.0 | -345.0 | -1.27% | 5 |
| 2025-12-15 | 27,735.0 | 27,735.0 | 27,105.0 | 27,105.0 | -130.0 | -0.48% | 6 |
| 2025-12-12 | 27,235.0 | 27,235.0 | 27,235.0 | 27,235.0 | 0.0 | 0.00% | — |
| 2025-12-11 | 27,235.0 | 27,235.0 | 27,235.0 | 27,235.0 | 0.0 | 0.00% | — |
| 2025-12-10 | 27,235.0 | 27,235.0 | 27,235.0 | 27,235.0 | +285.0 | +1.06% | 10 |
| 2025-12-09 | 26,950.0 | 26,950.0 | 26,950.0 | 26,950.0 | 0.0 | 0.00% | — |
| 2025-12-08 | 26,950.0 | 26,950.0 | 26,950.0 | 26,950.0 | 0.0 | 0.00% | — |
| 2025-12-05 | 26,950.0 | 26,950.0 | 26,950.0 | 26,950.0 | 0.0 | 0.00% | — |
| 2025-12-04 | 26,950.0 | 26,950.0 | 26,950.0 | 26,950.0 | +410.0 | +1.54% | 1 |
| 2025-12-03 | 26,540.0 | 26,540.0 | 26,540.0 | 26,540.0 | -505.0 | -1.87% | 10 |
| 2025-12-02 | 27,045.0 | 27,045.0 | 27,045.0 | 27,045.0 | 0.0 | 0.00% | — |
| 2025-12-01 | 27,045.0 | 27,045.0 | 27,045.0 | 27,045.0 | 0.0 | 0.00% | — |
| 2025-11-28 | 27,045.0 | 27,045.0 | 27,045.0 | 27,045.0 | +1300.0 | +5.05% | 1 |
| 2025-11-27 | 25,745.0 | 25,745.0 | 25,745.0 | 25,745.0 | 0.0 | 0.00% | — |
| 2025-11-26 | 25,745.0 | 25,745.0 | 25,745.0 | 25,745.0 | 0.0 | 0.00% | — |
| 2025-11-25 | 25,745.0 | 25,745.0 | 25,745.0 | 25,745.0 | 0.0 | 0.00% | — |
| 2025-11-21 | 25,745.0 | 25,745.0 | 25,745.0 | 25,745.0 | -445.0 | -1.70% | 1 |
| 2025-11-20 | 26,420.0 | 26,425.0 | 26,190.0 | 26,190.0 | +385.0 | +1.49% | 20 |
| 2025-11-19 | 25,600.0 | 25,805.0 | 25,600.0 | 25,805.0 | -295.0 | -1.13% | 5 |
| 2025-11-18 | 26,660.0 | 26,660.0 | 26,100.0 | 26,100.0 | -560.0 | -2.10% | 52 |
| 2025-11-17 | 26,410.0 | 26,660.0 | 26,410.0 | 26,660.0 | +340.0 | +1.29% | 8 |
| 2025-11-14 | 26,300.0 | 26,615.0 | 26,300.0 | 26,320.0 | +360.0 | +1.39% | 12 |
| 2025-11-13 | 25,960.0 | 25,960.0 | 25,960.0 | 25,960.0 | +500.0 | +1.96% | 2 |
| 2025-11-12 | 25,460.0 | 25,460.0 | 25,460.0 | 25,460.0 | 0.0 | 0.00% | — |
| 2025-11-11 | 25,460.0 | 25,460.0 | 25,460.0 | 25,460.0 | 0.0 | 0.00% | — |
| 2025-11-10 | 25,460.0 | 25,460.0 | 25,460.0 | 25,460.0 | 0.0 | 0.00% | — |
| 2025-11-07 | 25,500.0 | 25,500.0 | 25,460.0 | 25,460.0 | +110.0 | +0.43% | 5 |
| 2025-11-06 | 25,710.0 | 25,710.0 | 25,330.0 | 25,350.0 | +25.0 | +0.10% | 15 |
| 2025-11-05 | 25,325.0 | 25,325.0 | 25,325.0 | 25,325.0 | -155.0 | -0.61% | 1 |
| 2025-11-04 | 25,480.0 | 25,480.0 | 25,480.0 | 25,480.0 | +135.0 | +0.53% | 12 |
| 2025-10-31 | 25,810.0 | 25,810.0 | 25,345.0 | 25,345.0 | +140.0 | +0.56% | 3 |
| 2025-10-30 | 25,010.0 | 25,460.0 | 25,010.0 | 25,205.0 | +115.0 | +0.46% | 27 |
| 2025-10-29 | 25,480.0 | 25,480.0 | 25,090.0 | 25,090.0 | -410.0 | -1.61% | 54 |
| 2025-10-28 | 26,000.0 | 26,000.0 | 25,500.0 | 25,500.0 | -95.0 | -0.37% | 2 |
| 2025-10-27 | 25,595.0 | 25,595.0 | 25,595.0 | 25,595.0 | +715.0 | +2.87% | — |
| 2025-10-23 | 24,880.0 | 24,880.0 | 24,880.0 | 24,880.0 | +105.0 | +0.42% | 9 |
| 2025-10-22 | 25,090.0 | 25,090.0 | 24,775.0 | 24,775.0 | -110.0 | -0.44% | 34 |
| 2025-10-21 | 24,885.0 | 24,885.0 | 24,885.0 | 24,885.0 | -105.0 | -0.42% | 30 |
| 2025-10-20 | 24,990.0 | 24,990.0 | 24,990.0 | 24,990.0 | +635.0 | +2.61% | 10 |
| 2025-10-17 | 24,355.0 | 24,355.0 | 24,355.0 | 24,355.0 | 0.0 | 0.00% | — |
| 2025-10-16 | 24,355.0 | 24,355.0 | 24,355.0 | 24,355.0 | 0.0 | 0.00% | — |
| 2025-10-15 | 24,475.0 | 24,475.0 | 24,355.0 | 24,355.0 | -475.0 | -1.91% | 3 |
| 2025-10-14 | 24,830.0 | 24,830.0 | 24,830.0 | 24,830.0 | -10.0 | -0.04% | 1 |
| 2025-10-10 | 24,840.0 | 24,840.0 | 24,840.0 | 24,840.0 | -450.0 | -1.78% | 3 |
| 2025-10-09 | 25,240.0 | 25,290.0 | 25,240.0 | 25,290.0 | +325.0 | +1.30% | 31 |
| 2025-10-08 | 24,965.0 | 24,965.0 | 24,965.0 | 24,965.0 | +45.0 | +0.18% | 3 |
| 2025-10-07 | 24,920.0 | 24,920.0 | 24,920.0 | 24,920.0 | +200.0 | +0.81% | 2 |
| 2025-10-06 | 24,720.0 | 24,930.0 | 24,720.0 | 24,720.0 | +500.0 | +2.06% | 42 |
| 2025-10-03 | 24,015.0 | 24,345.0 | 24,015.0 | 24,220.0 | +295.0 | +1.23% | 1,706 |
| 2025-10-02 | 23,925.0 | 23,925.0 | 23,925.0 | 23,925.0 | +60.0 | +0.25% | 31 |
| 2025-10-01 | 24,210.0 | 24,210.0 | 23,865.0 | 23,865.0 | -845.0 | -3.42% | 4 |
| 2025-09-30 | 24,710.0 | 24,710.0 | 24,710.0 | 24,710.0 | +210.0 | +0.86% | 2 |
| 2025-09-29 | 24,500.0 | 24,500.0 | 24,500.0 | 24,500.0 | -265.0 | -1.07% | 20 |
| 2025-09-26 | 24,765.0 | 24,765.0 | 24,765.0 | 24,765.0 | 0.0 | 0.00% | — |
| 2025-09-25 | 24,765.0 | 24,765.0 | 24,765.0 | 24,765.0 | +125.0 | +0.51% | 31 |
| 2025-09-24 | 24,640.0 | 24,640.0 | 24,640.0 | 24,640.0 | +320.0 | +1.32% | 1 |
| 2025-09-22 | 24,320.0 | 24,320.0 | 24,320.0 | 24,320.0 | 0.0 | 0.00% | — |
| 2025-09-19 | 24,320.0 | 24,320.0 | 24,320.0 | 24,320.0 | +5.0 | +0.02% | 2 |
| 2025-09-18 | 24,250.0 | 24,315.0 | 24,250.0 | 24,315.0 | -255.0 | -1.04% | 19 |
| 2025-09-17 | 24,570.0 | 24,570.0 | 24,570.0 | 24,570.0 | 0.0 | 0.00% | — |
| 2025-09-16 | 24,570.0 | 24,570.0 | 24,570.0 | 24,570.0 | +385.0 | +1.59% | 1 |
| 2025-09-12 | 24,185.0 | 24,185.0 | 24,185.0 | 24,185.0 | 0.0 | 0.00% | — |
| 2025-09-11 | 24,185.0 | 24,185.0 | 24,185.0 | 24,185.0 | — | — | — |
直近120営業日分を表示