ノムラ・ヨーロッパ・ファイナンス・エヌ・ブイ ＮＥＸＴ ＮＯＴＥＳ 日本株配当貴族（ドルヘッジ、ネットリターン）ＥＴＮ
2065その他/その他/NEXT NOTES S&P/JPX Dividend Aristocrats Index USD Hedged NTR 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 |
|---|---|---|---|---|---|---|---|
| 2025-12-19 | 49,550.0 | 49,550.0 | 49,530.0 | 49,530.0 | -170.0 | -0.34% | 1,000 |
| 2025-12-17 | 49,780.0 | 49,780.0 | 49,700.0 | 49,700.0 | -310.0 | -0.62% | 12 |
| 2025-12-16 | 50,010.0 | 50,010.0 | 50,010.0 | 50,010.0 | +10.0 | +0.02% | 1 |
| 2025-12-15 | 50,070.0 | 50,070.0 | 50,000.0 | 50,000.0 | +2240.0 | +4.69% | 11 |
| 2025-12-04 | 47,760.0 | 47,760.0 | 47,760.0 | 47,760.0 | -410.0 | -0.85% | 2 |
| 2025-12-03 | 48,290.0 | 48,290.0 | 48,170.0 | 48,170.0 | -120.0 | -0.25% | 2 |
| 2025-12-01 | 48,500.0 | 48,500.0 | 48,290.0 | 48,290.0 | +32860.0 | +212.96% | 101 |
| 2022-05-09 | 15,430.0 | 15,430.0 | 15,430.0 | 15,430.0 | 0.0 | 0.00% | — |
| 2022-05-06 | 15,430.0 | 15,430.0 | 15,430.0 | 15,430.0 | 0.0 | 0.00% | — |
| 2022-05-02 | 15,430.0 | 15,430.0 | 15,430.0 | 15,430.0 | 0.0 | 0.00% | — |
| 2022-04-28 | 15,430.0 | 15,430.0 | 15,430.0 | 15,430.0 | 0.0 | 0.00% | — |
| 2022-04-27 | 15,430.0 | 15,430.0 | 15,430.0 | 15,430.0 | -135.0 | -0.87% | 120 |
| 2022-04-26 | 15,565.0 | 15,565.0 | 15,565.0 | 15,565.0 | 0.0 | 0.00% | — |
| 2022-04-25 | 15,565.0 | 15,565.0 | 15,565.0 | 15,565.0 | +105.0 | +0.68% | 1 |
| 2022-04-22 | 15,460.0 | 15,460.0 | 15,460.0 | 15,460.0 | 0.0 | 0.00% | — |
| 2022-04-21 | 15,460.0 | 15,460.0 | 15,460.0 | 15,460.0 | 0.0 | 0.00% | — |
| 2022-04-20 | 15,460.0 | 15,460.0 | 15,460.0 | 15,460.0 | 0.0 | 0.00% | — |
| 2022-04-19 | 15,460.0 | 15,460.0 | 15,460.0 | 15,460.0 | 0.0 | 0.00% | — |
| 2022-04-18 | 15,460.0 | 15,460.0 | 15,460.0 | 15,460.0 | 0.0 | 0.00% | — |
| 2022-04-15 | 15,470.0 | 15,470.0 | 15,460.0 | 15,460.0 | +200.0 | +1.31% | 51 |
| 2022-04-14 | 15,260.0 | 15,260.0 | 15,260.0 | 15,260.0 | +95.0 | +0.63% | 20 |
| 2022-04-13 | 15,165.0 | 15,165.0 | 15,165.0 | 15,165.0 | 0.0 | 0.00% | — |
| 2022-04-12 | 15,165.0 | 15,165.0 | 15,165.0 | 15,165.0 | 0.0 | 0.00% | — |
| 2022-04-11 | 15,165.0 | 15,165.0 | 15,165.0 | 15,165.0 | +325.0 | +2.19% | 50 |
| 2022-04-08 | 15,030.0 | 15,030.0 | 14,840.0 | 14,840.0 | -455.0 | -2.97% | 31 |
| 2022-04-07 | 15,295.0 | 15,295.0 | 15,295.0 | 15,295.0 | 0.0 | 0.00% | — |
| 2022-04-06 | 15,295.0 | 15,295.0 | 15,295.0 | 15,295.0 | 0.0 | 0.00% | — |
| 2022-04-05 | 15,295.0 | 15,295.0 | 15,295.0 | 15,295.0 | 0.0 | 0.00% | — |
| 2022-04-04 | 15,295.0 | 15,295.0 | 15,295.0 | 15,295.0 | +65.0 | +0.43% | 50 |
| 2022-04-01 | 15,230.0 | 15,230.0 | 15,230.0 | 15,230.0 | -30.0 | -0.20% | 50 |
| 2022-03-31 | 15,140.0 | 15,260.0 | 15,140.0 | 15,260.0 | -365.0 | -2.34% | 100 |
| 2022-03-30 | 15,625.0 | 15,625.0 | 15,625.0 | 15,625.0 | 0.0 | 0.00% | — |
| 2022-03-29 | 15,660.0 | 15,660.0 | 15,625.0 | 15,625.0 | +85.0 | +0.55% | 200 |
| 2022-03-28 | 15,540.0 | 15,540.0 | 15,540.0 | 15,540.0 | +395.0 | +2.61% | 100 |
| 2022-03-25 | 15,145.0 | 15,145.0 | 15,145.0 | 15,145.0 | +515.0 | +3.52% | 1 |
| 2022-03-24 | 14,630.0 | 14,630.0 | 14,630.0 | 14,630.0 | 0.0 | 0.00% | — |
| 2022-03-23 | 14,630.0 | 14,630.0 | 14,630.0 | 14,630.0 | 0.0 | 0.00% | — |
| 2022-03-22 | 14,630.0 | 14,630.0 | 14,630.0 | 14,630.0 | 0.0 | 0.00% | — |
| 2022-03-18 | 14,630.0 | 14,630.0 | 14,630.0 | 14,630.0 | +880.0 | +6.40% | 70 |
| 2022-03-17 | 13,750.0 | 13,750.0 | 13,750.0 | 13,750.0 | 0.0 | 0.00% | — |
| 2022-03-16 | 13,750.0 | 13,750.0 | 13,750.0 | 13,750.0 | 0.0 | 0.00% | — |
| 2022-03-15 | 13,750.0 | 13,750.0 | 13,750.0 | 13,750.0 | 0.0 | 0.00% | — |
| 2022-03-14 | 13,750.0 | 13,750.0 | 13,750.0 | 13,750.0 | 0.0 | 0.00% | — |
| 2022-03-11 | 13,750.0 | 13,750.0 | 13,750.0 | 13,750.0 | 0.0 | 0.00% | — |
| 2022-03-10 | 13,750.0 | 13,750.0 | 13,750.0 | 13,750.0 | 0.0 | 0.00% | — |
| 2022-03-09 | 13,750.0 | 13,750.0 | 13,750.0 | 13,750.0 | 0.0 | 0.00% | — |
| 2022-03-08 | 13,750.0 | 13,750.0 | 13,750.0 | 13,750.0 | 0.0 | 0.00% | — |
| 2022-03-07 | 13,750.0 | 13,750.0 | 13,750.0 | 13,750.0 | 0.0 | 0.00% | — |
| 2022-03-04 | 13,750.0 | 13,750.0 | 13,750.0 | 13,750.0 | -235.0 | -1.68% | 10 |
| 2022-03-03 | 13,985.0 | 13,985.0 | 13,985.0 | 13,985.0 | 0.0 | 0.00% | — |
| 2022-03-02 | 13,985.0 | 13,985.0 | 13,985.0 | 13,985.0 | 0.0 | 0.00% | — |
| 2022-03-01 | 13,985.0 | 13,985.0 | 13,985.0 | 13,985.0 | 0.0 | 0.00% | — |
| 2022-02-28 | 13,985.0 | 13,985.0 | 13,985.0 | 13,985.0 | 0.0 | 0.00% | — |
| 2022-02-25 | 13,985.0 | 13,985.0 | 13,985.0 | 13,985.0 | 0.0 | 0.00% | — |
| 2022-02-24 | 13,985.0 | 13,985.0 | 13,985.0 | 13,985.0 | 0.0 | 0.00% | — |
| 2022-02-22 | 14,105.0 | 14,120.0 | 13,935.0 | 13,985.0 | -350.0 | -2.44% | 227 |
| 2022-02-21 | 14,335.0 | 14,335.0 | 14,335.0 | 14,335.0 | 0.0 | 0.00% | — |
| 2022-02-18 | 14,335.0 | 14,335.0 | 14,335.0 | 14,335.0 | 0.0 | 0.00% | — |
| 2022-02-17 | 14,335.0 | 14,335.0 | 14,335.0 | 14,335.0 | 0.0 | 0.00% | — |
| 2022-02-16 | 14,335.0 | 14,335.0 | 14,335.0 | 14,335.0 | 0.0 | 0.00% | — |
| 2022-02-15 | 14,335.0 | 14,335.0 | 14,335.0 | 14,335.0 | 0.0 | 0.00% | — |
| 2022-02-14 | 14,335.0 | 14,335.0 | 14,335.0 | 14,335.0 | 0.0 | 0.00% | — |
| 2022-02-10 | 14,335.0 | 14,335.0 | 14,335.0 | 14,335.0 | 0.0 | 0.00% | — |
| 2022-02-09 | 14,335.0 | 14,335.0 | 14,335.0 | 14,335.0 | 0.0 | 0.00% | — |
| 2022-02-08 | 14,335.0 | 14,335.0 | 14,335.0 | 14,335.0 | 0.0 | 0.00% | — |
| 2022-02-07 | 14,335.0 | 14,335.0 | 14,335.0 | 14,335.0 | +230.0 | +1.63% | 2 |
| 2022-02-04 | 14,105.0 | 14,105.0 | 14,105.0 | 14,105.0 | 0.0 | 0.00% | — |
| 2022-02-03 | 14,105.0 | 14,105.0 | 14,105.0 | 14,105.0 | +200.0 | +1.44% | 1 |
| 2022-02-02 | 13,905.0 | 13,905.0 | 13,905.0 | 13,905.0 | +55.0 | +0.40% | 1 |
| 2022-02-01 | 13,850.0 | 13,850.0 | 13,850.0 | 13,850.0 | +160.0 | +1.17% | 2 |
| 2022-01-31 | 13,690.0 | 13,690.0 | 13,690.0 | 13,690.0 | 0.0 | 0.00% | — |
| 2022-01-28 | 13,690.0 | 13,690.0 | 13,690.0 | 13,690.0 | 0.0 | 0.00% | — |
| 2022-01-27 | 13,690.0 | 13,690.0 | 13,690.0 | 13,690.0 | +185.0 | +1.37% | 2 |
| 2022-01-26 | 13,500.0 | 13,505.0 | 13,500.0 | 13,505.0 | -40.0 | -0.30% | 102 |
| 2022-01-25 | 13,545.0 | 13,545.0 | 13,545.0 | 13,545.0 | -105.0 | -0.77% | 5 |
| 2022-01-24 | 13,650.0 | 13,650.0 | 13,650.0 | 13,650.0 | -170.0 | -1.23% | 9 |
| 2022-01-21 | 13,820.0 | 13,820.0 | 13,820.0 | 13,820.0 | 0.0 | 0.00% | — |
| 2022-01-20 | 13,820.0 | 13,820.0 | 13,820.0 | 13,820.0 | 0.0 | 0.00% | — |
| 2022-01-19 | 13,820.0 | 13,820.0 | 13,820.0 | 13,820.0 | -235.0 | -1.67% | 1 |
| 2022-01-18 | 14,180.0 | 14,180.0 | 14,055.0 | 14,055.0 | +1000.0 | +7.66% | 2 |
| 2022-01-17 | 13,055.0 | 13,055.0 | 13,055.0 | 13,055.0 | 0.0 | 0.00% | — |
| 2022-01-14 | 13,055.0 | 13,055.0 | 13,055.0 | 13,055.0 | 0.0 | 0.00% | — |
| 2022-01-13 | 13,055.0 | 13,055.0 | 13,055.0 | 13,055.0 | 0.0 | 0.00% | — |
| 2022-01-12 | 13,055.0 | 13,055.0 | 13,055.0 | 13,055.0 | 0.0 | 0.00% | — |
| 2022-01-11 | 13,055.0 | 13,055.0 | 13,055.0 | 13,055.0 | 0.0 | 0.00% | — |
| 2022-01-07 | 13,055.0 | 13,055.0 | 13,055.0 | 13,055.0 | 0.0 | 0.00% | — |
| 2022-01-06 | 13,055.0 | 13,055.0 | 13,055.0 | 13,055.0 | 0.0 | 0.00% | — |
| 2022-01-05 | 13,055.0 | 13,055.0 | 13,055.0 | 13,055.0 | 0.0 | 0.00% | — |
| 2022-01-04 | 13,055.0 | 13,055.0 | 13,055.0 | 13,055.0 | 0.0 | 0.00% | — |
| 2021-12-30 | 13,055.0 | 13,055.0 | 13,055.0 | 13,055.0 | 0.0 | 0.00% | — |
| 2021-12-29 | 13,055.0 | 13,055.0 | 13,055.0 | 13,055.0 | 0.0 | 0.00% | — |
| 2021-12-28 | 13,055.0 | 13,055.0 | 13,055.0 | 13,055.0 | 0.0 | 0.00% | — |
| 2021-12-27 | 13,055.0 | 13,055.0 | 13,055.0 | 13,055.0 | 0.0 | 0.00% | — |
| 2021-12-24 | 13,055.0 | 13,055.0 | 13,055.0 | 13,055.0 | 0.0 | 0.00% | — |
| 2021-12-23 | 13,055.0 | 13,055.0 | 13,055.0 | 13,055.0 | 0.0 | 0.00% | — |
| 2021-12-22 | 13,055.0 | 13,055.0 | 13,055.0 | 13,055.0 | -210.0 | -1.58% | 110 |
| 2021-12-21 | 13,265.0 | 13,265.0 | 13,265.0 | 13,265.0 | 0.0 | 0.00% | — |
| 2021-12-20 | 13,265.0 | 13,265.0 | 13,265.0 | 13,265.0 | 0.0 | 0.00% | — |
| 2021-12-17 | 13,265.0 | 13,265.0 | 13,265.0 | 13,265.0 | 0.0 | 0.00% | — |
| 2021-12-16 | 13,210.0 | 13,265.0 | 13,210.0 | 13,265.0 | +255.0 | +1.96% | 12 |
| 2021-12-15 | 13,010.0 | 13,010.0 | 13,010.0 | 13,010.0 | 0.0 | 0.00% | — |
| 2021-12-14 | 13,010.0 | 13,010.0 | 13,010.0 | 13,010.0 | -15.0 | -0.12% | 7 |
| 2021-12-13 | 13,025.0 | 13,025.0 | 13,025.0 | 13,025.0 | +15.0 | +0.12% | 7 |
| 2021-12-10 | 13,005.0 | 13,010.0 | 13,005.0 | 13,010.0 | +160.0 | +1.25% | 14 |
| 2021-12-09 | 12,850.0 | 12,850.0 | 12,850.0 | 12,850.0 | 0.0 | 0.00% | — |
| 2021-12-08 | 12,850.0 | 12,850.0 | 12,850.0 | 12,850.0 | 0.0 | 0.00% | — |
| 2021-12-07 | 12,850.0 | 12,850.0 | 12,850.0 | 12,850.0 | 0.0 | 0.00% | — |
| 2021-12-06 | 12,850.0 | 12,850.0 | 12,850.0 | 12,850.0 | +80.0 | +0.63% | 100 |
| 2021-12-03 | 12,770.0 | 12,770.0 | 12,770.0 | 12,770.0 | -30.0 | -0.23% | 1 |
| 2021-12-02 | 12,800.0 | 12,800.0 | 12,800.0 | 12,800.0 | 0.0 | 0.00% | — |
| 2021-12-01 | 12,800.0 | 12,800.0 | 12,800.0 | 12,800.0 | 0.0 | 0.00% | — |
| 2021-11-30 | 12,800.0 | 12,800.0 | 12,800.0 | 12,800.0 | 0.0 | 0.00% | — |
| 2021-11-29 | 12,800.0 | 12,800.0 | 12,800.0 | 12,800.0 | -510.0 | -3.83% | 10 |
| 2021-11-26 | 13,310.0 | 13,310.0 | 13,310.0 | 13,310.0 | 0.0 | 0.00% | — |
| 2021-11-25 | 13,310.0 | 13,310.0 | 13,310.0 | 13,310.0 | 0.0 | 0.00% | — |
| 2021-11-24 | 13,310.0 | 13,310.0 | 13,310.0 | 13,310.0 | +10.0 | +0.08% | 1 |
| 2021-11-22 | 13,300.0 | 13,300.0 | 13,300.0 | 13,300.0 | -50.0 | -0.37% | 1 |
| 2021-11-19 | 13,350.0 | 13,350.0 | 13,350.0 | 13,350.0 | -130.0 | -0.96% | 2 |
| 2021-11-18 | 13,480.0 | 13,480.0 | 13,480.0 | 13,480.0 | 0.0 | 0.00% | — |
| 2021-11-17 | 13,480.0 | 13,480.0 | 13,480.0 | 13,480.0 | — | — | — |
直近120営業日分を表示