NEXT NOTES 金先物 ベア ETN（2037）の株価チャート
株価
6/8
- 前日 (6/5)
- 1,240
- 始値
- 1,270
- 高値
- 1,295
- 安値
- 1,256
- 終値 +2.42%
- 1,270
- 出来高 +297.13%
- 6,493
乖離率
- 株価（5日）
移動平均値 - +2.83%
1,235 - 株価（25日）
移動平均値 - +4.35%
1,217 - 出来高（5日）
移動平均値 - +141.38%
2,690
2026/01/08～2026/06/08
株価推移
| 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 |
| 06/08 | 1,270 | 1,295 | 1,256 | 1,270 | +2.42% | 6,493 | - | +4.35% |
| 06/05 | 1,229 | 1,242 | 1,227 | 1,240 | +0.9% | 1,635 | - | +2.14% |
| 06/04 | 1,229 | 1,236 | 1,229 | 1,229 | +0.08% | 1,361 | - | +1.49% |
| 06/03 | 1,230 | 1,241 | 1,222 | 1,228 | +1.66% | 3,097 | - | +1.57% |
| 06/02 | 1,232 | 1,232 | 1,208 | 1,208 | -1.23% | 862 | - | +0.08% |
| 06/01 | 1,219 | 1,223 | 1,209 | 1,223 | +0.58% | 2,205 | - | +1.49% |
| 05/29 | 1,257 | 1,257 | 1,216 | 1,216 | -5.52% | 7,992 | - | +1.16% |
| 05/28 | 1,243 | 1,287 | 1,233 | 1,287 | +4.63% | 8,539 | - | +7.25% |
| 05/27 | 1,222 | 1,232 | 1,215 | 1,230 | +1.23% | 3,970 | - | +2.93% |
| 05/26 | 1,216 | 1,217 | 1,209 | 1,215 | +0.5% | 5,728 | - | +2.02% |
| 05/25 | 1,213 | 1,213 | 1,204 | 1,209 | -0.49% | 1,385 | - | +1.77% |
| 05/22 | 1,224 | 1,224 | 1,212 | 1,215 | -0.25% | 2,750 | - | +2.45% |
| 05/21 | 1,224 | 1,224 | 1,209 | 1,218 | -2.17% | 2,528 | - | +2.87% |
| 05/20 | 1,234 | 1,245 | 1,229 | 1,245 | +3.15% | 4,040 | - | +5.33% |
| 05/19 | 1,184 | 1,220 | 1,184 | 1,207 | -0.9% | 7,402 | - | +2.37% |
| 05/18 | 1,226 | 1,248 | 1,215 | 1,218 | +0.33% | 14,123 | - | +3.48% |
| 05/15 | 1,198 | 1,229 | 1,191 | 1,214 | +2.62% | 4,332 | - | +3.23% |
| 05/14 | 1,183 | 1,192 | 1,183 | 1,183 | +0.08% | 664 | - | +0.68% |
| 05/13 | 1,186 | 1,191 | 1,176 | 1,182 | -0.34% | 2,467 | - | +0.6% |
| 05/12 | 1,168 | 1,186 | 1,168 | 1,186 | -0.67% | 2,647 | - | +0.85% |
| 05/11 | 1,189 | 1,199 | 1,188 | 1,194 | +0.93% | 1,424 | - | +1.53% |
| 05/08 | 1,196 | 1,196 | 1,183 | 1,183 | -0.76% | 546 | - | +0.51% |
| 05/07 | 1,196 | 1,201 | 1,190 | 1,192 | -2.53% | 3,572 | - | +1.19% |
| 05/01 | 1,224 | 1,224 | 1,207 | 1,223 | +1.16% | 4,602 | - | +3.56% |
| 04/30 | 1,200 | 1,216 | 1,196 | 1,209 | +1.09% | 4,182 | - | +2.28% |
| 04/28 | 1,206 | 1,206 | 1,179 | 1,196 | +1.7% | 1,624 | - | +1.1% |
| 04/27 | 1,185 | 1,207 | 1,173 | 1,176 | 0% | 11,008 | - | -0.84% |
| 04/24 | 1,181 | 1,191 | 1,172 | 1,176 | +0.86% | 7,624 | - | -1.34% |
| 04/23 | 1,163 | 1,178 | 1,163 | 1,166 | +0.34% | 1,994 | - | -2.18% |
| 04/22 | 1,167 | 1,168 | 1,160 | 1,162 | +0.52% | 747 | - | -2.35% |
| 04/21 | 1,156 | 1,157 | 1,147 | 1,156 | +0.09% | 813 | - | -2.69% |
| 04/20 | 1,168 | 1,168 | 1,152 | 1,155 | +0.17% | 604 | - | -2.7% |
| 04/17 | 1,148 | 1,158 | 1,148 | 1,153 | +0.79% | 681 | - | -2.7% |
| 04/16 | 1,147 | 1,148 | 1,142 | 1,144 | -0.52% | 5,337 | - | -3.21% |
| 04/15 | 1,143 | 1,150 | 1,142 | 1,150 | -0.52% | 4,804 | - | -2.54% |
| 04/14 | 1,169 | 1,170 | 1,156 | 1,156 | -0.43% | 2,003 | - | -1.87% |
| 04/13 | 1,176 | 1,180 | 1,161 | 1,161 | -0.68% | 10,253 | - | -1.28% |
| 04/10 | 1,171 | 1,171 | 1,157 | 1,169 | -0.51% | 8,064 | - | -0.43% |
| 04/09 | 1,175 | 1,184 | 1,175 | 1,175 | +2% | 2,230 | - | +0.26% |
| 04/08 | 1,150 | 1,188 | 1,150 | 1,152 | -3.19% | 12,605 | - | -1.37% |
| 04/07 | 1,203 | 1,203 | 1,187 | 1,190 | +0.25% | 2,722 | - | +2.15% |
| 04/06 | 1,211 | 1,218 | 1,185 | 1,187 | +0.51% | 18,786 | - | +2.33% |
| 04/03 | 1,178 | 1,205 | 1,175 | 1,181 | -2.07% | 5,993 | - | +2.07% |
| 04/02 | 1,188 | 1,227 | 1,155 | 1,206 | +2.12% | 36,210 | - | +4.51% |
| 04/01 | 1,196 | 1,208 | 1,175 | 1,181 | -2.72% | 18,038 | - | +2.61% |
| 03/31 | 1,225 | 1,233 | 1,202 | 1,214 | -1.14% | 7,684 | - | +5.75% |
| 03/30 | 1,241 | 1,265 | 1,226 | 1,228 | -1.68% | 20,724 | - | +7.16% |
| 03/27 | 1,256 | 1,266 | 1,242 | 1,249 | -1.42% | 14,772 | - | +9.27% |
| 03/26 | 1,232 | 1,270 | 1,222 | 1,267 | +3.51% | 22,295 | - | +11.14% |
| 03/25 | 1,234 | 1,237 | 1,203 | 1,224 | -3.92% | 20,122 | - | +7.56% |
| 03/24 | 1,251 | 1,315 | 1,248 | 1,274 | -4.21% | 43,358 | - | +12.15% |
| 03/23 | 1,254 | 1,338 | 1,254 | 1,330 | +14.26% | 85,798 | - | +17.39% |
| 03/19 | 1,159 | 1,165 | 1,148 | 1,164 | +3.1% | 19,798 | - | +3.37% |
| 03/18 | 1,120 | 1,129 | 1,118 | 1,129 | +1.35% | 5,552 | - | +0.36% |
| 03/17 | 1,118 | 1,126 | 1,112 | 1,114 | -0.89% | 6,749 | - | -1.07% |
| 03/16 | 1,108 | 1,132 | 1,108 | 1,124 | +1.9% | 39,122 | - | -0.44% |
| 03/13 | 1,098 | 1,105 | 1,096 | 1,103 | +1.75% | 2,160 | - | -2.39% |
| 03/12 | 1,093 | 1,096 | 1,084 | 1,084 | -0.18% | 5,289 | - | -4.24% |
| 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% |
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。
