NEXT NOTES 金先物 ベア ETN（2037）の時価総額の推移
2025/10/10～2026/03/11
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2026 |
| 03/11 | 1,090 | 1,095 | 1,082 | 1,086 | -0.82% | 2,499 | - | -4.49% |
| 03/10 | 1,098 | 1,110 | 1,095 | 1,095 | -1.62% | 5,141 | - | -4.87% |
| 03/09 | 1,127 | 1,138 | 1,100 | 1,113 | +0.45% | 29,795 | - | -3.55% |
| 03/06 | 1,118 | 1,120 | 1,105 | 1,108 | -0.18% | 6,369 | - | -3.99% |
| 03/05 | 1,094 | 1,110 | 1,091 | 1,110 | +2.12% | 4,168 | - | -4.15% |
| 03/04 | 1,101 | 1,117 | 1,083 | 1,087 | +1.21% | 20,537 | - | -6.37% |
| 03/03 | 1,074 | 1,081 | 1,060 | 1,074 | 0% | 12,397 | - | -7.89% |
| 03/02 | 1,096 | 1,096 | 1,065 | 1,074 | -2.89% | 22,424 | - | -8.28% |
| 02/27 | 1,110 | 1,118 | 1,106 | 1,106 | -0.45% | 3,828 | - | -6.03% |
| 02/26 | 1,109 | 1,117 | 1,109 | 1,111 | -0.27% | 2,827 | - | -6.01% |
| 02/25 | 1,124 | 1,135 | 1,106 | 1,114 | -0.89% | 6,894 | - | -6.31% |
| 02/24 | 1,107 | 1,125 | 1,107 | 1,124 | -2.68% | 8,614 | - | -5.94% |
| 02/20 | 1,160 | 1,163 | 1,147 | 1,155 | -0.09% | 6,443 | - | -3.91% |
| 02/19 | 1,168 | 1,174 | 1,156 | 1,156 | -2.45% | 10,707 | - | -4.23% |
| 02/18 | 1,219 | 1,219 | 1,183 | 1,185 | -1.41% | 14,935 | - | -2.23% |
| 02/17 | 1,180 | 1,209 | 1,176 | 1,202 | +1.86% | 12,466 | - | -1.23% |
| 02/16 | 1,170 | 1,191 | 1,164 | 1,180 | -0.92% | 14,689 | - | -3.52% |
| 02/13 | 1,202 | 1,210 | 1,173 | 1,191 | +2.85% | 18,485 | - | -3.33% |
| 02/12 | 1,155 | 1,167 | 1,153 | 1,158 | +0.35% | 7,424 | - | -6.54% |
| 02/10 | 1,144 | 1,177 | 1,138 | 1,154 | +1.14% | 30,519 | - | -7.46% |
| 02/09 | 1,145 | 1,158 | 1,133 | 1,141 | -3.79% | 32,373 | - | -9.08% |
| 02/06 | 1,248 | 1,320 | 1,157 | 1,186 | +1.98% | 164,136 | - | -6.25% |
| 02/05 | 1,144 | 1,200 | 1,142 | 1,163 | +1.22% | 86,028 | - | -8.57% |
| 02/04 | 1,171 | 1,175 | 1,135 | 1,149 | -4.25% | 32,977 | - | -10.23% |
| 02/03 | 1,200 | 1,248 | 1,158 | 1,200 | -17.24% | 192,739 | - | -6.9% |
| 02/02 | 1,276 | 1,450 | 1,225 | 1,450 | +24.25% | 280,342 | - | +11.97% |
| 01/30 | 1,137 | 1,188 | 1,116 | 1,167 | +4.76% | 52,176 | - | -9.67% |
| 01/29 | 1,159 | 1,159 | 1,111 | 1,114 | -6.31% | 23,646 | - | -14.37% |
| 01/28 | 1,206 | 1,207 | 1,180 | 1,189 | -0.92% | 14,124 | - | -9.38% |
| 01/27 | 1,214 | 1,214 | 1,200 | 1,200 | 0% | 3,641 | - | -9.16% |
| 01/26 | 1,185 | 1,212 | 1,185 | 1,200 | -0.66% | 18,585 | - | -9.77% |
| 01/23 | 1,194 | 1,208 | 1,185 | 1,208 | -0.98% | 9,305 | - | -9.85% |
| 01/22 | 1,256 | 1,256 | 1,220 | 1,220 | -1.69% | 10,442 | - | -9.56% |
| 01/21 | 1,250 | 1,264 | 1,231 | 1,241 | -1.97% | 17,944 | - | -8.55% |
| 01/20 | 1,283 | 1,285 | 1,266 | 1,266 | -1.02% | 1,830 | - | -7.32% |
| 01/19 | 1,298 | 1,298 | 1,275 | 1,279 | -0.62% | 2,306 | - | -6.85% |
| 01/16 | 1,282 | 1,297 | 1,280 | 1,287 | -0.39% | 2,381 | - | -6.81% |
| 01/15 | 1,283 | 1,301 | 1,283 | 1,292 | +1.33% | 7,129 | - | -6.85% |
| 01/14 | 1,310 | 1,310 | 1,270 | 1,275 | -2.45% | 5,037 | - | -8.6% |
| 01/13 | 1,316 | 1,329 | 1,258 | 1,307 | -3.83% | 15,086 | - | -6.78% |
| 01/09 | 1,372 | 1,378 | 1,352 | 1,359 | -2.58% | 16,069 | - | -3.55% |
| 01/08 | 1,368 | 1,397 | 1,359 | 1,395 | +1.9% | 11,712 | - | -1.27% |
| 01/07 | 1,350 | 1,370 | 1,350 | 1,369 | +0.81% | 3,692 | - | -3.32% |
| 01/06 | 1,369 | 1,370 | 1,357 | 1,358 | -0.44% | 5,051 | - | -4.3% |
| 01/05 | 1,385 | 1,385 | 1,363 | 1,364 | -2.5% | 4,175 | - | -4.21% |
| 2025 |
| 12/30 | 1,405 | 1,405 | 1,386 | 1,399 | +3.02% | 13,683 | - | -2.03% |
| 12/29 | 1,346 | 1,375 | 1,346 | 1,358 | +0.22% | 5,013 | - | -5.1% |
| 12/26 | 1,363 | 1,365 | 1,346 | 1,355 | -0.66% | 4,754 | - | -5.71% |
| 12/25 | 1,362 | 1,377 | 1,361 | 1,364 | +0.29% | 2,205 | - | -5.47% |
| 12/24 | 1,360 | 1,360 | 1,355 | 1,360 | -0.44% | 2,049 | - | -6.14% |
| 12/23 | 1,364 | 1,377 | 1,364 | 1,366 | -1.59% | 4,690 | - | -6.18% |
| 12/22 | 1,398 | 1,398 | 1,380 | 1,388 | -1.77% | 7,001 | - | -5.13% |
| 12/19 | 1,413 | 1,423 | 1,413 | 1,413 | +0.07% | 1,574 | - | -3.68% |
| 12/18 | 1,413 | 1,420 | 1,412 | 1,412 | -0.7% | 6,853 | - | -3.88% |
| 12/17 | 1,437 | 1,437 | 1,419 | 1,422 | -1.25% | 2,086 | - | -3.46% |
| 12/16 | 1,426 | 1,443 | 1,426 | 1,440 | +1.12% | 18,683 | - | -2.44% |
| 12/15 | 1,433 | 1,433 | 1,417 | 1,424 | -0.63% | 9,288 | - | -3.78% |
| 12/12 | 1,436 | 1,445 | 1,433 | 1,433 | -1.44% | 1,817 | - | -3.63% |
| 12/11 | 1,456 | 1,456 | 1,444 | 1,454 | +0.41% | 5,740 | - | -2.61% |
| 12/10 | 1,457 | 1,459 | 1,448 | 1,448 | -1.56% | 5,379 | - | -3.34% |
| 12/09 | 1,460 | 1,472 | 1,460 | 1,471 | +0.89% | 3,262 | - | -2.19% |
| 12/08 | 1,472 | 1,479 | 1,458 | 1,458 | -0.95% | 881 | - | -3.25% |
| 12/05 | 1,472 | 1,475 | 1,464 | 1,472 | 0% | 1,374 | - | -2.71% |
| 12/04 | 1,465 | 1,475 | 1,463 | 1,472 | +0.62% | 2,669 | - | -3.03% |
| 12/03 | 1,461 | 1,473 | 1,460 | 1,463 | -0.07% | 1,205 | - | -4% |
| 12/02 | 1,465 | 1,470 | 1,460 | 1,464 | -0.07% | 1,455 | - | -4.19% |
| 12/01 | 1,460 | 1,472 | 1,451 | 1,465 | +0.34% | 3,906 | - | -4.37% |
| 11/28 | 1,470 | 1,479 | 1,460 | 1,460 | -0.82% | 1,990 | - | -4.95% |
| 11/27 | 1,468 | 1,487 | 1,468 | 1,472 | +0.07% | 1,535 | - | -4.54% |
| 11/26 | 1,484 | 1,494 | 1,471 | 1,471 | -0.41% | 1,361 | - | -4.79% |
| 11/25 | 1,498 | 1,498 | 1,477 | 1,477 | -2.31% | 2,039 | - | -4.59% |
| 11/21 | 1,497 | 1,512 | 1,494 | 1,512 | +1.14% | 2,668 | - | -2.39% |
| 11/20 | 1,485 | 1,525 | 1,485 | 1,495 | -0.8% | 16,772 | - | -3.49% |
| 11/19 | 1,529 | 1,529 | 1,507 | 1,507 | -2.21% | 7,986 | - | -2.84% |
| 11/18 | 1,529 | 1,550 | 1,525 | 1,541 | 0% | 9,488 | - | -0.84% |
| 11/17 | 1,508 | 1,541 | 1,508 | 1,541 | +4.05% | 8,805 | - | -1.03% |
| 11/14 | 1,474 | 1,499 | 1,473 | 1,481 | +1.3% | 3,805 | - | -5% |
| 11/13 | 1,499 | 1,499 | 1,462 | 1,462 | -3.24% | 23,131 | - | -6.58% |
| 11/12 | 1,497 | 1,516 | 1,497 | 1,511 | -0.4% | 2,490 | - | -3.88% |
| 11/11 | 1,505 | 1,520 | 1,497 | 1,517 | -1.04% | 26,800 | - | -3.87% |
| 11/10 | 1,557 | 1,562 | 1,533 | 1,533 | -3.46% | 15,185 | - | -3.4% |
| 11/07 | 1,605 | 1,605 | 1,567 | 1,588 | -0.38% | 5,896 | - | -0.38% |
| 11/06 | 1,574 | 1,594 | 1,570 | 1,594 | +0.69% | 9,040 | - | -0.38% |
| 11/05 | 1,610 | 1,621 | 1,578 | 1,583 | +0.13% | 18,430 | - | -1.37% |
| 11/04 | 1,557 | 1,583 | 1,556 | 1,581 | +1.09% | 9,543 | - | -1.86% |
| 10/31 | 1,552 | 1,590 | 1,546 | 1,564 | -1.76% | 40,556 | - | -3.28% |
| 10/30 | 1,597 | 1,622 | 1,586 | 1,592 | -0.19% | 34,892 | - | -2.03% |
| 10/29 | 1,644 | 1,644 | 1,586 | 1,595 | -2.74% | 63,801 | - | -2.27% |
| 10/28 | 1,590 | 1,642 | 1,578 | 1,640 | +5.4% | 73,207 | - | +0.06% |
| 10/27 | 1,551 | 1,587 | 1,541 | 1,556 | +0.39% | 15,202 | - | -5.47% |
| 10/24 | 1,543 | 1,574 | 1,528 | 1,550 | -2.08% | 40,890 | - | -6.46% |
| 10/23 | 1,601 | 1,608 | 1,572 | 1,583 | -1.06% | 35,701 | - | -5.1% |
| 10/22 | 1,655 | 1,784 | 1,584 | 1,600 | +3.36% | 68,000 | - | -4.65% |
| 10/21 | 1,497 | 1,548 | 1,464 | 1,548 | -0.32% | 21,579 | - | -8.24% |
| 10/20 | 1,475 | 1,580 | 1,471 | 1,553 | +3.53% | 44,561 | - | -8.54% |
| 10/17 | 1,480 | 1,533 | 1,450 | 1,500 | -1.25% | 37,975 | - | -12.23% |
| 10/16 | 1,534 | 1,534 | 1,498 | 1,519 | -1.87% | 17,242 | - | -11.84% |
| 10/15 | 1,536 | 1,553 | 1,524 | 1,548 | -1.34% | 9,899 | - | -10.83% |
| 10/14 | 1,538 | 1,590 | 1,536 | 1,569 | -3.33% | 19,097 | - | -10.29% |
| 10/10 | 1,596 | 1,633 | 1,584 | 1,623 | +2.72% | 8,837 | - | -7.89% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
