2044 NEXT NOTES S&P500 配当貴族(NR)ETN
NEXT NOTES S&P500 配当貴族(NR)ETN（2044）の株価チャート
株価
10/20
- 前日 (10/19)
- 34,830
- 始値
- 34,830
- 高値
- 34,910
- 安値
- 34,520
- 終値 +0.23%
- 34,910
- 出来高 -97.53%
- 8
乖離率
- 株価（5日）
移動平均値 - +1.32%
34,456 - 株価（25日）
移動平均値 - +3.99%
33,572 - 出来高（5日）
移動平均値 - -96.98%
265
2026/05/26～2026/10/20
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 | ||||||||
| 10/20 | 34,830 | 34,910 | 34,520 | 34,910 | +0.23% | 8 | - | +3.99% |
| 10/19 | 34,650 | 34,910 | 34,620 | 34,830 | +1.25% | 324 | - | +3.88% |
| 10/16 | 34,320 | 34,860 | 34,320 | 34,400 | +1.15% | 142 | - | +2.69% |
| 10/15 | 34,100 | 34,100 | 33,910 | 34,010 | -0.35% | 595 | - | +1.5% |
| 10/14 | 33,760 | 34,130 | 33,750 | 34,130 | +1.04% | 258 | - | +1.73% |
| 10/13 | 33,730 | 33,810 | 33,730 | 33,780 | +0.84% | 71 | - | +0.58% |
| 10/09 | 33,500 | 33,500 | 33,380 | 33,500 | +1.92% | 66 | - | -0.48% |
| 10/08 | 33,410 | 33,410 | 32,770 | 32,870 | -0.96% | 242 | - | -2.57% |
| 10/07 | 33,240 | 33,240 | 33,190 | 33,190 | -0.93% | 227 | - | -1.96% |
| 10/06 | 32,980 | 33,500 | 32,980 | 33,500 | +2.13% | 584 | - | -1.32% |
| 10/05 | 33,480 | 33,480 | 32,800 | 32,800 | -0.18% | 138 | - | -3.65% |
| 10/02 | 33,050 | 33,050 | 32,820 | 32,860 | -0.39% | 116 | - | -3.8% |
| 10/01 | 32,800 | 33,000 | 32,800 | 32,990 | -0.12% | 16 | - | -3.78% |
| 09/30 | 33,000 | 33,300 | 32,980 | 33,030 | -0.15% | 175 | - | -4% |
| 09/29 | 33,080 | 33,080 | 33,080 | 33,080 | -0.39% | 25 | - | -4.18% |
| 09/28 | 33,170 | 33,210 | 33,170 | 33,210 | +0.12% | 4 | - | -4.09% |
| 09/25 | 33,840 | 33,840 | 33,140 | 33,170 | -1.98% | 511 | - | -4.5% |
| 09/24 | 33,630 | 33,840 | 33,610 | 33,840 | +0.62% | 44 | - | -2.83% |
| 09/18 | 33,880 | 33,880 | 33,510 | 33,630 | -0.8% | 2,473 | - | -3.68% |
| 09/17 | 33,950 | 33,950 | 33,900 | 33,900 | +1.07% | 51 | - | -3.19% |
| 09/16 | 33,600 | 33,610 | 33,540 | 33,540 | -0.18% | 336 | - | -4.4% |
| 09/15 | 33,600 | 33,600 | 33,550 | 33,600 | +1.11% | 248 | - | -4.46% |
| 09/14 | 33,560 | 33,560 | 33,230 | 33,230 | -1.22% | 159 | - | -5.7% |
| 09/11 | 33,650 | 33,650 | 33,240 | 33,640 | -0.09% | 17 | - | -4.8% |
| 09/10 | 33,470 | 33,700 | 33,220 | 33,670 | -0.41% | 958 | - | -4.94% |
| 09/09 | 33,980 | 33,980 | 33,500 | 33,810 | -0.91% | 34 | - | -4.75% |
| 09/08 | 34,450 | 34,450 | 33,980 | 34,120 | -1.39% | 175 | - | -4.01% |
| 09/07 | 34,990 | 34,990 | 34,600 | 34,600 | -1.4% | 29 | - | -2.72% |
| 09/04 | 34,590 | 35,090 | 34,590 | 35,090 | +0.4% | 8 | - | -1.4% |
| 09/03 | 35,720 | 35,720 | 34,950 | 34,950 | -2.05% | 157 | - | -1.94% |
| 09/02 | 35,750 | 35,750 | 35,270 | 35,680 | +0.79% | 79 | - | -0.09% |
| 09/01 | 35,790 | 35,940 | 35,390 | 35,400 | -1.09% | 134 | - | -0.94% |
| 08/31 | 36,000 | 36,000 | 35,790 | 35,790 | +0.53% | 23 | - | +0.1% |
| 08/28 | 35,660 | 35,800 | 35,590 | 35,600 | -0.7% | 23 | - | -0.39% |
| 08/27 | 36,010 | 36,260 | 35,850 | 35,850 | +0.5% | 278 | - | +0.34% |
| 08/26 | 36,180 | 36,180 | 35,670 | 35,670 | -1.03% | 69 | - | -0.11% |
| 08/25 | 36,000 | 36,500 | 35,990 | 36,040 | +0.11% | 160 | - | +0.97% |
| 08/24 | 36,000 | 36,000 | 35,760 | 36,000 | +0.03% | 193 | - | +0.9% |
| 08/21 | 36,080 | 36,080 | 35,600 | 35,990 | +1.04% | 10 | - | +1% |
| 08/20 | 36,160 | 36,160 | 35,620 | 35,620 | -0.78% | 257 | - | +0.03% |
| 08/19 | 35,510 | 35,940 | 35,500 | 35,900 | +1.1% | 21 | - | +0.84% |
| 08/18 | 35,830 | 35,830 | 35,500 | 35,510 | -1.5% | 3 | - | -0.24% |
| 08/17 | 35,610 | 36,070 | 35,610 | 36,050 | -0.41% | 203 | - | +1.29% |
| 08/14 | 35,720 | 36,200 | 35,710 | 36,200 | +1.8% | 848 | - | +1.74% |
| 08/13 | 35,980 | 35,980 | 35,560 | 35,560 | -0.22% | 50 | - | -0.06% |
| 08/12 | 35,980 | 35,980 | 35,630 | 35,640 | +0.71% | 15 | - | +0.13% |
| 08/10 | 35,880 | 35,880 | 35,350 | 35,390 | -0.7% | 637 | - | -0.59% |
| 08/07 | 35,650 | 35,700 | 35,310 | 35,640 | -0.28% | 437 | - | +0.06% |
| 08/06 | 35,150 | 35,740 | 35,150 | 35,740 | +0.56% | 92 | - | +0.37% |
| 08/05 | 35,180 | 35,600 | 35,140 | 35,540 | +1.34% | 124 | - | -0.11% |
| 08/04 | 35,000 | 35,120 | 34,700 | 35,070 | +1.15% | 639 | - | -1.41% |
| 08/03 | 35,160 | 35,160 | 34,250 | 34,670 | -1.39% | 839 | - | -2.55% |
| 07/31 | 35,950 | 35,950 | 35,040 | 35,160 | -3.41% | 153 | - | -1.2% |
| 07/30 | 36,970 | 36,970 | 36,390 | 36,400 | -0.87% | 20 | - | +2.34% |
| 07/29 | 36,680 | 36,800 | 36,680 | 36,720 | +1.21% | 100 | - | +3.51% |
| 07/28 | 36,000 | 36,500 | 36,000 | 36,280 | +1.17% | 278 | - | +2.6% |
| 07/27 | 35,980 | 35,990 | 35,760 | 35,860 | +1.3% | 217 | - | +1.7% |
| 07/24 | 35,170 | 35,800 | 35,170 | 35,400 | +0.25% | 31 | - | +0.63% |
| 07/23 | 35,270 | 35,320 | 35,270 | 35,310 | -0.25% | 130 | - | +0.53% |
| 07/22 | 35,280 | 35,400 | 35,280 | 35,400 | +0.48% | 64 | - | +0.89% |
| 07/21 | 35,270 | 35,280 | 35,230 | 35,230 | -1.29% | 119 | - | +0.51% |
| 07/17 | 35,460 | 35,970 | 35,460 | 35,690 | +2.26% | 198 | - | +1.91% |
| 07/16 | 34,870 | 35,300 | 34,860 | 34,900 | -1.16% | 19 | - | -0.17% |
| 07/15 | 34,930 | 35,340 | 34,930 | 35,310 | -0.34% | 9 | - | +1.13% |
| 07/14 | 35,970 | 35,970 | 35,420 | 35,430 | -1.09% | 52 | - | +1.66% |
| 07/13 | 35,260 | 35,820 | 35,260 | 35,820 | +1.19% | 61 | - | +3.03% |
| 07/10 | 35,860 | 35,860 | 34,850 | 35,400 | -1.01% | 119 | - | +2.09% |
| 07/09 | 36,090 | 36,090 | 35,300 | 35,760 | -1.16% | 260 | - | +3.39% |
| 07/08 | 35,820 | 36,190 | 35,810 | 36,180 | +0.92% | 62 | - | +4.95% |
| 07/07 | 35,850 | 35,850 | 35,850 | 35,850 | 0% | 3 | - | +4.39% |
| 07/06 | 35,760 | 35,850 | 35,750 | 35,850 | -0.11% | 591 | - | +4.76% |
| 07/03 | 35,630 | 36,000 | 35,630 | 35,890 | +1.64% | 89 | - | +5.21% |
| 07/02 | 35,160 | 35,350 | 35,160 | 35,310 | +0.74% | 132 | - | +3.85% |
| 07/01 | 34,920 | 35,400 | 34,920 | 35,050 | -0.93% | 79 | - | +3.34% |
| 06/30 | 35,000 | 35,380 | 35,000 | 35,380 | +0.65% | 155 | - | +4.54% |
| 06/29 | 35,190 | 35,300 | 35,110 | 35,150 | +0.49% | 561 | - | +4.13% |
| 06/26 | 34,650 | 34,990 | 34,530 | 34,980 | +0.92% | 21 | - | +3.87% |
| 06/25 | 34,610 | 34,660 | 34,550 | 34,660 | +1.76% | 255 | - | +3.17% |
| 06/24 | 34,180 | 34,390 | 34,060 | 34,060 | +0.59% | 249 | - | +1.63% |
| 06/23 | 33,820 | 33,900 | 33,820 | 33,860 | +0.15% | 75 | - | +1.21% |
| 06/22 | 33,810 | 34,000 | 33,810 | 33,810 | 0% | 27 | - | +1.2% |
| 06/19 | 34,290 | 34,290 | 33,790 | 33,810 | -0.65% | 707 | - | +1.37% |
| 06/18 | 34,170 | 34,280 | 34,030 | 34,030 | -0.96% | 188 | - | +2.17% |
| 06/17 | 34,330 | 34,360 | 34,330 | 34,360 | -0.38% | 108 | - | +3.38% |
| 06/16 | 34,500 | 34,500 | 34,080 | 34,490 | -0.03% | 17 | - | +4.02% |
| 06/15 | 34,290 | 34,500 | 34,290 | 34,500 | +0.91% | 373 | - | +4.32% |
| 06/12 | 33,980 | 34,190 | 33,960 | 34,190 | +1.33% | 148 | - | +3.65% |
| 06/11 | 33,550 | 33,990 | 33,550 | 33,740 | -0.09% | 209 | - | +2.5% |
| 06/10 | 33,760 | 34,000 | 33,740 | 33,770 | +1.44% | 134 | - | +2.73% |
| 06/09 | 33,450 | 33,500 | 33,210 | 33,290 | -0.57% | 150 | - | +1.36% |
| 06/08 | 33,500 | 33,600 | 33,480 | 33,480 | +0.81% | 394 | - | +1.95% |
| 06/05 | 33,100 | 33,290 | 33,100 | 33,210 | +0.82% | 880 | - | +1.14% |
| 06/04 | 33,160 | 33,160 | 32,940 | 32,940 | 0% | 34 | - | +0.29% |
| 06/03 | 33,150 | 33,150 | 32,930 | 32,940 | +0.4% | 221 | - | +0.19% |
| 06/02 | 32,810 | 32,820 | 32,810 | 32,810 | -1.03% | 126 | - | -0.24% |
| 06/01 | 33,160 | 33,160 | 32,880 | 33,150 | +0.3% | 206 | - | +0.73% |
| 05/29 | 32,980 | 33,280 | 32,980 | 33,050 | -0.6% | 22 | - | +0.37% |
| 05/28 | 32,980 | 33,250 | 32,980 | 33,250 | +0.15% | 1,022 | - | +0.97% |
| 05/27 | 33,200 | 33,200 | 33,200 | 33,200 | 0% | 2 | - | +0.84% |
| 05/26 | 33,160 | 33,200 | 33,040 | 33,200 | +0.12% | 474 | - | +0.91% |
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。
