NEXT NOTES S&P500 配当貴族(NR)ETN（2044）の株価チャート

株価

3/11

前日 (3/10): 33,450
始値: 33,380
高値: 33,390
安値: 33,200
終値 -0.75%: 33,200
出来高 ±0%: 11

乖離率

株価（5日） 移動平均値: -0.9%
33,500
株価（25日） 移動平均値: -1.61%
33,742
出来高（5日） 移動平均値: -65.63%
32

2025/10/10～2026/03/11

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
03/11	33,380	33,390	33,200	33,200	-0.75%	11	-	-1.61%
03/10	33,100	33,450	33,100	33,450	+0.63%	11	-	-0.78%
03/09	33,440	33,440	32,860	33,240	-1.66%	51	-	-1.25%
03/06	33,510	33,800	33,500	33,800	-0.03%	28	-	+0.58%
03/05	33,820	33,820	33,810	33,810	-0.24%	60	-	+0.8%
03/04	34,190	34,190	33,860	33,890	-0.91%	2,099	-	+1.19%
03/03	34,410	34,410	34,200	34,200	+0.03%	141	-	+2.28%
03/02	34,200	34,200	33,980	34,190	+0.38%	41	-	+2.31%
02/27	33,810	34,060	33,800	34,060	-0.03%	33	-	+2.02%
02/26	34,230	34,230	33,770	34,070	-0.47%	104	-	+2.18%
02/25	34,070	34,230	33,990	34,230	+1.48%	347	-	+2.78%
02/24	33,600	33,810	33,600	33,730	-0.03%	194	-	+1.44%
02/20	33,900	33,900	33,660	33,740	-0.3%	52	-	+1.51%
02/19	33,670	33,850	33,670	33,840	+1.62%	11	-	+1.83%
02/18	33,110	33,300	33,110	33,300	-0.09%	190	-	+0.31%
02/17	33,800	33,800	33,330	33,330	-1.36%	25	-	+0.46%
02/16	33,730	33,790	33,650	33,790	+1.69%	8	-	+1.98%
02/13	33,540	33,540	33,230	33,230	-1.63%	81	-	+0.53%
02/12	33,970	33,970	33,600	33,780	-0.65%	238	-	+2.35%
02/10	34,220	34,230	33,630	34,000	-1.36%	252	-	+3.29%
02/09	34,380	34,470	34,230	34,470	+1.5%	773	-	+5.03%
02/06	33,990	33,990	33,660	33,960	-0.12%	99	-	+3.82%
02/05	34,030	34,150	33,940	34,000	+2.01%	825	-	+4.25%
02/04	33,190	33,480	33,190	33,330	+1.31%	77	-	+2.51%
02/03	32,980	33,190	32,900	32,900	+1.23%	347	-	+1.43%
02/02	32,810	32,990	32,500	32,500	+1.21%	217	-	+0.4%
01/30	32,100	32,290	32,020	32,110	+0.66%	369	-	-0.68%
01/29	32,380	32,380	31,900	31,900	-0.93%	35	-	-1.27%
01/28	32,400	32,400	32,200	32,200	-1.11%	59	-	-0.25%
01/27	32,510	32,600	32,440	32,560	0%	158	-	+0.96%
01/26	32,940	32,940	32,400	32,560	-3.21%	179	-	+1.16%
01/23	33,310	33,690	33,310	33,640	+0.6%	396	-	+4.65%
01/22	33,430	33,600	33,350	33,440	+1.49%	1,138	-	+4.31%
01/21	33,130	33,200	32,950	32,950	-0.54%	38	-	+3.05%
01/20	33,430	33,430	32,850	33,130	+0.79%	50	-	+3.86%
01/19	32,830	33,250	32,820	32,870	-1.68%	82	-	+3.35%
01/16	34,000	34,000	33,390	33,430	-0.51%	484	-	+5.36%
01/15	33,210	33,600	33,200	33,600	+1.94%	2,344	-	+6.18%
01/14	33,000	33,100	32,960	32,960	+0.43%	1,642	-	+4.51%
01/13	32,550	32,820	32,550	32,820	+1.93%	773	-	+4.32%
01/09	32,110	32,210	32,100	32,200	+1.04%	965	-	+2.59%
01/08	31,840	31,890	31,620	31,870	-0.13%	70	-	+1.69%
01/07	31,910	31,950	31,860	31,910	+0.82%	521	-	+1.92%
01/06	31,730	31,730	31,540	31,650	+0.32%	215	-	+1.14%
01/05	31,710	31,720	31,530	31,550	-0.6%	176	-	+0.88%
2025
12/30	32,020	32,020	31,510	31,740	+0.67%	48	-	+1.55%
12/29	31,700	31,700	31,520	31,530	+0.13%	72	-	+1%
12/26	31,490	31,670	31,460	31,490	+0.29%	389	-	+0.98%
12/25	31,430	31,430	31,400	31,400	+0.48%	33	-	+0.76%
12/24	31,500	31,500	31,250	31,250	-0.73%	95	-	+0.42%
12/23	31,670	31,670	31,480	31,480	-0.38%	210	-	+1.26%
12/22	31,680	31,680	31,600	31,600	+1.22%	291	-	+1.78%
12/19	31,220	31,220	31,220	31,220	-0.54%	25	-	+0.7%
12/18	31,310	31,520	31,310	31,390	+1.16%	427	-	+1.31%
12/17	31,480	31,480	31,010	31,030	-1.4%	248	-	+0.26%
12/16	31,350	31,470	31,210	31,470	-0.03%	182	-	+1.81%
12/15	31,390	31,480	31,390	31,480	+0.32%	375	-	+2.01%
12/12	31,250	31,380	31,250	31,380	+1.23%	856	-	+1.94%
12/11	31,000	31,250	30,990	31,000	+0.65%	264	-	+0.91%
12/10	30,910	31,080	30,800	30,800	-0.65%	179	-	+0.44%
12/09	31,060	31,060	30,910	31,000	-0.96%	67	-	+1.22%
12/08	31,500	31,500	30,950	31,300	+1.16%	525	-	+2.32%
12/05	30,880	31,240	30,880	30,940	-0.29%	753	-	+1.37%
12/04	31,000	31,320	30,980	31,030	+0.1%	492	-	+1.77%
12/03	31,110	31,110	31,000	31,000	-0.06%	10	-	+1.78%
12/02	31,100	31,400	31,020	31,020	-0.23%	56	-	+1.92%
12/01	31,480	31,480	31,040	31,090	-1.24%	271	-	+2.25%
11/28	31,270	31,480	31,270	31,480	+0.9%	108	-	+3.69%
11/27	31,230	31,250	31,170	31,200	+0.29%	323	-	+2.97%
11/26	31,070	31,400	31,070	31,110	+1.17%	1,197	-	+2.86%
11/25	30,780	30,800	30,720	30,750	+0.2%	211	-	+1.88%
11/21	30,690	30,690	30,590	30,690	-0.97%	115	-	+1.89%
11/20	30,780	30,990	30,780	30,990	+2.31%	1,029	-	+3.02%
11/19	30,700	30,700	30,290	30,290	-0.53%	23	-	+0.86%
11/18	30,500	30,620	30,450	30,450	-0.16%	135	-	+1.47%
11/17	30,500	30,670	30,500	30,500	0%	534	-	+1.7%
11/14	30,530	30,840	30,500	30,500	-0.62%	51	-	+1.71%
11/13	30,560	30,690	30,560	30,690	+0.46%	107	-	+2.39%
11/12	30,360	30,780	30,360	30,550	+1.5%	511	-	+2.05%
11/11	30,270	30,270	30,100	30,100	-0.3%	30	-	+0.64%
11/10	30,030	30,220	30,030	30,190	+2.24%	696	-	+1.06%
11/07	29,770	29,770	29,530	29,530	-0.84%	8	-	-1.03%
11/06	29,860	29,860	29,765	29,780	+0.37%	99	-	-0.11%
11/05	29,770	29,780	29,545	29,670	-0.32%	143	-	-0.4%
11/04	30,190	30,190	29,755	29,765	-1.24%	10	-	-0.03%
10/31	30,090	30,150	30,080	30,140	+1.82%	1,320	-	+1.28%
10/30	29,500	29,925	29,500	29,600	-1.66%	147	-	-0.4%
10/29	30,250	30,250	29,830	30,100	-0.5%	138	-	+1.33%
10/28	30,250	30,490	30,250	30,250	-0.59%	58	-	+1.94%
10/27	30,370	30,450	30,350	30,430	+0.53%	2,777	-	+2.67%
10/24	30,090	30,270	30,060	30,270	+1.03%	3,946	-	+2.29%
10/23	29,895	30,000	29,895	29,960	-0.23%	3,529	-	+1.44%
10/22	29,945	30,030	29,870	30,030	+0.82%	1,766	-	+1.8%
10/21	29,980	29,980	29,655	29,785	+0.8%	1,086	-	+1.05%
10/20	29,530	29,785	29,500	29,550	+1.06%	1,797	-	+0.35%
10/17	29,700	29,700	29,010	29,240	-1.55%	192	-	-0.67%
10/16	29,735	29,735	29,490	29,700	-0.12%	587	-	+0.85%
10/15	30,180	30,180	29,715	29,735	+0.2%	207	-	+0.99%
10/14	29,530	29,890	29,315	29,675	-1%	147	-	+0.81%
10/10	30,310	30,310	29,955	29,975	-1.59%	1,004	-	+1.87%

NEXT NOTES S&P500 配当貴族(NR)ETN（2044）の株価チャート

株価

3/11

乖離率

2025/10/10～2026/03/11

株価推移

株式

チャート