NEXT NOTES 東証グロース市場250 ETN（2042）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 | 8,117 | 8,250 | 8,117 | 8,191 | +1.37% | 1,110 | - | +5.23% |
| 03/10 | 7,916 | 8,090 | 7,916 | 8,080 | +3.76% | 2,834 | - | +4.23% |
| 03/09 | 7,926 | 8,055 | 7,614 | 7,787 | -3.58% | 788 | - | +0.78% |
| 03/06 | 7,885 | 8,077 | 7,864 | 8,076 | +2.29% | 1,007 | - | +4.72% |
| 03/05 | 7,899 | 7,971 | 7,825 | 7,895 | +4.67% | 1,691 | - | +2.69% |
| 03/04 | 7,766 | 7,814 | 7,380 | 7,543 | -4.56% | 1,610 | - | -1.72% |
| 03/03 | 8,047 | 8,120 | 7,897 | 7,903 | -1.77% | 1,060 | - | +2.97% |
| 03/02 | 8,000 | 8,100 | 8,000 | 8,045 | -0.94% | 1,360 | - | +4.97% |
| 02/27 | 7,989 | 8,121 | 7,971 | 8,121 | +1.65% | 3,165 | - | +6.25% |
| 02/26 | 7,873 | 7,993 | 7,777 | 7,989 | +2.95% | 708 | - | +4.8% |
| 02/25 | 7,680 | 7,760 | 7,680 | 7,760 | +0.79% | 375 | - | +1.94% |
| 02/24 | 7,760 | 7,760 | 7,610 | 7,699 | -2.12% | 473 | - | +1.1% |
| 02/20 | 8,000 | 8,000 | 7,866 | 7,866 | -1.64% | 1,031 | - | +3.31% |
| 02/19 | 7,957 | 7,997 | 7,920 | 7,997 | +0.5% | 2,364 | - | +5.14% |
| 02/18 | 7,850 | 8,075 | 7,850 | 7,957 | +3.03% | 1,395 | - | +4.95% |
| 02/17 | 7,826 | 7,826 | 7,716 | 7,723 | +0.04% | 315 | - | +2.13% |
| 02/16 | 7,569 | 7,747 | 7,569 | 7,720 | +1.47% | 304 | - | +2.21% |
| 02/13 | 7,731 | 7,731 | 7,580 | 7,608 | -0.89% | 363 | - | +0.71% |
| 02/12 | 7,684 | 7,749 | 7,650 | 7,676 | -0.18% | 1,573 | - | +1.83% |
| 02/10 | 7,534 | 7,695 | 7,533 | 7,690 | +2.44% | 2,488 | - | +2.25% |
| 02/09 | 7,562 | 7,562 | 7,500 | 7,507 | +1.02% | 547 | - | +0.13% |
| 02/06 | 7,502 | 7,502 | 7,260 | 7,431 | +0.01% | 227 | - | -0.66% |
| 02/05 | 7,417 | 7,556 | 7,410 | 7,430 | +0.2% | 1,394 | - | -0.56% |
| 02/04 | 7,499 | 7,499 | 7,400 | 7,415 | -0.87% | 220 | - | -0.59% |
| 02/03 | 7,425 | 7,499 | 7,425 | 7,480 | +0.92% | 646 | - | +0.47% |
| 02/02 | 7,466 | 7,553 | 7,412 | 7,412 | -0.54% | 831 | - | -0.15% |
| 01/30 | 7,400 | 7,470 | 7,345 | 7,452 | +0.7% | 1,233 | - | +0.65% |
| 01/29 | 7,381 | 7,400 | 7,331 | 7,400 | -1.12% | 63 | - | +0.26% |
| 01/28 | 7,570 | 7,579 | 7,484 | 7,484 | -1.07% | 2,656 | - | +1.67% |
| 01/27 | 7,536 | 7,565 | 7,500 | 7,565 | +0.27% | 472 | - | +3.19% |
| 01/26 | 7,575 | 7,768 | 7,545 | 7,545 | -0.98% | 1,188 | - | +3.34% |
| 01/23 | 7,502 | 7,651 | 7,502 | 7,620 | +1.18% | 648 | - | +4.76% |
| 01/22 | 7,610 | 7,615 | 7,531 | 7,531 | -1% | 137 | - | +3.89% |
| 01/21 | 7,483 | 7,636 | 7,483 | 7,607 | -1.49% | 2,094 | - | +5.3% |
| 01/20 | 7,873 | 7,889 | 7,696 | 7,722 | -1.63% | 768 | - | +7.35% |
| 01/19 | 7,724 | 7,850 | 7,724 | 7,850 | +2.48% | 2,736 | - | +9.58% |
| 01/16 | 7,695 | 7,750 | 7,595 | 7,660 | -0.13% | 3,463 | - | +7.46% |
| 01/15 | 7,402 | 7,700 | 7,402 | 7,670 | +3.63% | 1,794 | - | +8% |
| 01/14 | 7,446 | 7,499 | 7,401 | 7,401 | -0.59% | 1,618 | - | +4.58% |
| 01/13 | 7,687 | 7,687 | 7,413 | 7,445 | -0.76% | 3,021 | - | +5.44% |
| 01/09 | 7,590 | 7,590 | 7,408 | 7,502 | -3.07% | 1,060 | - | +6.53% |
| 01/08 | 7,262 | 7,740 | 7,262 | 7,740 | +7.26% | 3,789 | - | +10.16% |
| 01/07 | 7,186 | 7,246 | 7,186 | 7,216 | -0.47% | 1,161 | - | +3.01% |
| 01/06 | 7,146 | 7,354 | 7,146 | 7,250 | +2.2% | 1,128 | - | +3.39% |
| 01/05 | 7,133 | 7,133 | 7,069 | 7,094 | +0.06% | 732 | - | +1.15% |
| 2025 |
| 12/30 | 7,123 | 7,170 | 7,071 | 7,090 | -1.8% | 569 | - | +1.07% |
| 12/29 | 7,129 | 7,237 | 7,075 | 7,220 | +1.69% | 535 | - | +2.97% |
| 12/26 | 7,280 | 7,280 | 7,000 | 7,100 | +0.42% | 16,013 | - | +1.3% |
| 12/25 | 6,944 | 7,100 | 6,939 | 7,070 | +1.89% | 3,320 | - | +0.81% |
| 12/24 | 6,936 | 6,995 | 6,936 | 6,939 | +0.32% | 2,541 | - | -1.1% |
| 12/23 | 6,851 | 6,951 | 6,851 | 6,917 | +0.41% | 2,459 | - | -1.51% |
| 12/22 | 6,912 | 6,912 | 6,816 | 6,889 | 0% | 1,172 | - | -2.16% |
| 12/19 | 6,892 | 6,892 | 6,843 | 6,889 | +2.1% | 2,417 | - | -2.44% |
| 12/18 | 6,732 | 6,821 | 6,710 | 6,747 | -0.91% | 1,584 | - | -4.8% |
| 12/17 | 6,802 | 6,812 | 6,751 | 6,809 | -0.77% | 622 | - | -4.38% |
| 12/16 | 6,944 | 6,950 | 6,845 | 6,862 | -1.92% | 383 | - | -4% |
| 12/15 | 6,897 | 6,997 | 6,897 | 6,996 | +1.33% | 1,081 | - | -2.45% |
| 12/12 | 6,888 | 6,957 | 6,882 | 6,904 | +0.73% | 28 | - | -3.91% |
| 12/11 | 6,981 | 6,981 | 6,851 | 6,854 | -1.82% | 329 | - | -4.83% |
| 12/10 | 6,982 | 7,005 | 6,970 | 6,981 | +0.33% | 358 | - | -3.34% |
| 12/09 | 7,071 | 7,073 | 6,958 | 6,958 | -0.83% | 286 | - | -3.92% |
| 12/08 | 7,005 | 7,098 | 6,999 | 7,016 | -0.31% | 826 | - | -3.41% |
| 12/05 | 7,024 | 7,048 | 7,024 | 7,038 | +0.59% | 406 | - | -3.34% |
| 12/04 | 7,030 | 7,030 | 6,997 | 6,997 | +0.26% | 661 | - | -4.14% |
| 12/03 | 7,085 | 7,085 | 6,905 | 6,979 | -1.7% | 775 | - | -4.72% |
| 12/02 | 7,200 | 7,295 | 7,097 | 7,100 | -1.58% | 284 | - | -3.45% |
| 12/01 | 7,380 | 7,400 | 7,204 | 7,214 | -2.25% | 36 | - | -2.22% |
| 11/28 | 7,279 | 7,398 | 7,279 | 7,380 | +1.39% | 493 | - | -0.28% |
| 11/27 | 7,222 | 7,280 | 7,222 | 7,279 | +1.7% | 353 | - | -1.86% |
| 11/26 | 7,039 | 7,200 | 7,039 | 7,157 | +2.18% | 57 | - | -3.7% |
| 11/25 | 7,215 | 7,215 | 7,004 | 7,004 | -2.07% | 110 | - | -5.97% |
| 11/21 | 6,986 | 7,195 | 6,986 | 7,152 | -0.67% | 589 | - | -4.27% |
| 11/20 | 7,148 | 7,220 | 7,148 | 7,200 | +0.93% | 280 | - | -3.94% |
| 11/19 | 7,124 | 7,155 | 7,124 | 7,134 | +0.11% | 12 | - | -5.15% |
| 11/18 | 7,384 | 7,385 | 7,125 | 7,126 | -3.07% | 739 | - | -5.49% |
| 11/17 | 7,326 | 7,397 | 7,326 | 7,352 | -0.62% | 358 | - | -2.88% |
| 11/14 | 7,500 | 7,577 | 7,398 | 7,398 | -1.94% | 874 | - | -2.57% |
| 11/13 | 7,605 | 7,605 | 7,526 | 7,544 | -0.74% | 256 | - | -0.92% |
| 11/12 | 7,488 | 7,640 | 7,488 | 7,600 | +1.56% | 683 | - | -0.37% |
| 11/11 | 7,476 | 7,523 | 7,434 | 7,483 | +0.44% | 33 | - | -2.05% |
| 11/10 | 7,394 | 7,450 | 7,394 | 7,450 | +1.78% | 1,015 | - | -2.6% |
| 11/07 | 7,278 | 7,432 | 7,278 | 7,320 | -0.35% | 199 | - | -4.38% |
| 11/06 | 7,271 | 7,471 | 7,271 | 7,346 | +0.01% | 107 | - | -4.17% |
| 11/05 | 7,400 | 7,422 | 7,235 | 7,345 | -1.74% | 770 | - | -4.46% |
| 11/04 | 7,541 | 7,541 | 7,475 | 7,475 | -0.6% | 235 | - | -3.12% |
| 10/31 | 7,421 | 7,540 | 7,421 | 7,520 | +1.27% | 243 | - | -2.88% |
| 10/30 | 7,465 | 7,490 | 7,400 | 7,426 | -0.75% | 240 | - | -4.34% |
| 10/29 | 7,708 | 7,708 | 7,469 | 7,482 | -2.27% | 720 | - | -3.93% |
| 10/28 | 7,700 | 7,700 | 7,637 | 7,656 | -0.57% | 97 | - | -2.02% |
| 10/27 | 7,700 | 7,743 | 7,700 | 7,700 | -0.18% | 165 | - | -1.7% |
| 10/24 | 7,814 | 7,814 | 7,665 | 7,714 | -0.72% | 191 | - | -1.67% |
| 10/23 | 7,703 | 7,814 | 7,703 | 7,770 | -0.24% | 361 | - | -1.11% |
| 10/22 | 7,769 | 7,789 | 7,681 | 7,789 | +1.88% | 145 | - | -1.02% |
| 10/21 | 7,815 | 7,815 | 7,645 | 7,645 | +0.53% | 791 | - | -2.96% |
| 10/20 | 7,662 | 7,728 | 7,596 | 7,605 | +0.73% | 956 | - | -3.65% |
| 10/17 | 7,737 | 7,737 | 7,550 | 7,550 | -2.42% | 835 | - | -4.58% |
| 10/16 | 7,826 | 7,826 | 7,737 | 7,737 | -1.49% | 35 | - | -2.46% |
| 10/15 | 7,769 | 7,854 | 7,700 | 7,854 | +3% | 195 | - | -1.17% |
| 10/14 | 7,785 | 7,790 | 7,622 | 7,625 | -3.05% | 533 | - | -4.12% |
| 10/10 | 7,930 | 7,983 | 7,850 | 7,865 | -0.82% | 284 | - | -1.29% |
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。
