2047 NEXT NOTES インドNifty・ベア ETN
NEXT NOTES インドNifty・ベア ETN（2047）の株価チャート
株価
9/28
- 前日 (9/25)
- 3,497
- 始値
- 3,529
- 高値
- 3,532
- 安値
- 3,529
- 終値 +1%
- 3,532
- 出来高 +999.99%
- 200
乖離率
- 株価（5日）
移動平均値 - +1.32%
3,486 - 株価（25日）
移動平均値 - +2.91%
3,432 - 出来高（5日）
移動平均値 - +376.19%
42
2026/03/31～2026/09/28
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 | ||||||||
| 09/28 | 3,529 | 3,532 | 3,529 | 3,532 | +1% | 200 | - | +2.91% |
| 09/25 | 3,497 | 3,497 | 3,497 | 3,497 | +0.43% | 2 | - | +2.04% |
| 09/24 | 3,482 | 3,482 | 3,482 | 3,482 | -1.61% | 1 | - | +1.75% |
| 09/18 | 3,462 | 3,539 | 3,462 | 3,539 | +4.7% | 7 | - | +3.57% |
| 09/15 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 2 | - | -0.82% |
| 09/14 | 3,380 | 3,380 | 3,380 | 3,380 | 0% | 1 | - | -0.79% |
| 09/11 | 3,404 | 3,467 | 3,380 | 3,380 | -2.54% | 61 | - | -0.88% |
| 09/10 | 3,438 | 3,468 | 3,438 | 3,468 | +3.31% | 304 | - | +1.61% |
| 09/09 | 3,357 | 3,357 | 3,357 | 3,357 | -2.36% | 4 | - | -1.67% |
| 09/08 | 3,438 | 3,438 | 3,438 | 3,438 | +1.06% | 101 | - | +0.59% |
| 09/07 | 3,347 | 3,402 | 3,347 | 3,402 | -0.23% | 32 | - | -0.64% |
| 09/04 | 3,472 | 3,472 | 3,410 | 3,410 | -2.85% | 3 | - | -0.58% |
| 09/03 | 3,523 | 3,523 | 3,420 | 3,510 | +1.12% | 35 | - | +2.18% |
| 09/02 | 3,471 | 3,471 | 3,471 | 3,471 | +0.09% | 126 | - | +1.11% |
| 09/01 | 3,468 | 3,468 | 3,468 | 3,468 | -0.06% | 57 | - | +1.08% |
| 08/25 | 3,470 | 3,470 | 3,470 | 3,470 | +3.37% | 1 | - | +1.08% |
| 08/24 | 3,356 | 3,357 | 3,356 | 3,357 | +0.21% | 4 | - | -2.27% |
| 08/20 | 3,333 | 3,350 | 3,333 | 3,350 | -3.35% | 32 | - | -2.7% |
| 08/19 | 3,456 | 3,469 | 3,456 | 3,466 | +0.29% | 472 | - | +0.55% |
| 08/18 | 3,456 | 3,456 | 3,456 | 3,456 | +3.44% | 100 | - | +0.17% |
| 08/17 | 3,341 | 3,341 | 3,341 | 3,341 | -2.05% | 1 | - | -3.16% |
| 08/14 | 3,341 | 3,411 | 3,341 | 3,411 | -0.9% | 102 | - | -1.19% |
| 08/13 | 3,411 | 3,448 | 3,411 | 3,442 | +0.88% | 202 | - | -0.41% |
| 08/12 | 3,391 | 3,413 | 3,391 | 3,412 | +0.62% | 3 | - | -1.33% |
| 08/10 | 3,392 | 3,392 | 3,391 | 3,391 | -0.03% | 101 | - | -2.05% |
| 08/07 | 3,361 | 3,392 | 3,361 | 3,392 | +0.24% | 3 | - | -2.14% |
| 08/06 | 3,361 | 3,384 | 3,361 | 3,384 | +0.68% | 2 | - | -2.45% |
| 08/05 | 3,361 | 3,361 | 3,361 | 3,361 | +1.85% | 102 | - | -3.28% |
| 08/04 | 3,300 | 3,300 | 3,300 | 3,300 | -1.81% | 10 | - | -5.15% |
| 08/03 | 3,424 | 3,424 | 3,300 | 3,361 | -2.61% | 208 | - | -3.61% |
| 07/30 | 3,451 | 3,451 | 3,451 | 3,451 | +0.06% | 1 | - | -1.2% |
| 07/29 | 3,485 | 3,485 | 3,449 | 3,449 | -1.12% | 41 | - | -1.32% |
| 07/28 | 3,485 | 3,500 | 3,485 | 3,488 | +0.66% | 22 | - | -0.2% |
| 07/27 | 3,465 | 3,465 | 3,465 | 3,465 | -3.75% | 4 | - | -1% |
| 07/24 | 3,600 | 3,600 | 3,600 | 3,600 | +1.27% | 4 | - | +2.65% |
| 07/23 | 3,457 | 3,555 | 3,457 | 3,555 | +0.99% | 2 | - | +1.46% |
| 07/22 | 3,442 | 3,520 | 3,442 | 3,520 | +1.47% | 2 | - | +0.49% |
| 07/21 | 3,469 | 3,469 | 3,469 | 3,469 | +1.26% | 1 | - | -1.06% |
| 07/17 | 3,517 | 3,517 | 3,426 | 3,426 | -2.56% | 13 | - | -2.39% |
| 07/16 | 3,416 | 3,516 | 3,416 | 3,516 | +0.23% | 6 | - | +0.03% |
| 07/15 | 3,428 | 3,523 | 3,428 | 3,508 | -1.16% | 5 | - | -0.2% |
| 07/13 | 3,575 | 3,575 | 3,549 | 3,549 | +2.72% | 31 | - | +0.94% |
| 07/10 | 3,455 | 3,455 | 3,455 | 3,455 | -2.79% | 1 | - | -1.68% |
| 07/09 | 3,472 | 3,554 | 3,472 | 3,554 | +2.84% | 6 | - | +1.14% |
| 07/08 | 3,462 | 3,462 | 3,456 | 3,456 | +1.89% | 4 | - | -1.54% |
| 07/07 | 3,498 | 3,501 | 3,392 | 3,392 | -3.09% | 154 | - | -3.28% |
| 07/06 | 3,500 | 3,500 | 3,500 | 3,500 | -0.11% | 10 | - | -0.31% |
| 07/01 | 3,512 | 3,600 | 3,504 | 3,504 | +0.11% | 3 | - | -0.14% |
| 06/30 | 3,500 | 3,500 | 3,500 | 3,500 | +0.32% | 1 | - | -0.23% |
| 06/26 | 3,489 | 3,489 | 3,489 | 3,489 | +0.23% | 1 | - | -0.54% |
| 06/24 | 3,481 | 3,481 | 3,481 | 3,481 | -1.36% | 10 | - | -0.68% |
| 06/23 | 3,528 | 3,529 | 3,528 | 3,529 | +1.79% | 8 | - | +0.8% |
| 06/22 | 3,475 | 3,501 | 3,464 | 3,467 | -0.97% | 138 | - | -0.8% |
| 06/19 | 3,501 | 3,501 | 3,501 | 3,501 | +0.06% | 100 | - | +0.2% |
| 06/18 | 3,499 | 3,499 | 3,499 | 3,499 | 0% | 3 | - | +0.17% |
| 06/17 | 3,456 | 3,499 | 3,456 | 3,499 | +1.1% | 4 | - | +0.14% |
| 06/16 | 3,521 | 3,521 | 3,461 | 3,461 | -4.02% | 4 | - | -0.89% |
| 06/12 | 3,612 | 3,612 | 3,606 | 3,606 | -0.96% | 18 | - | +3.21% |
| 06/11 | 3,555 | 3,645 | 3,555 | 3,641 | +3.47% | 3 | - | +4.33% |
| 06/10 | 3,540 | 3,545 | 3,519 | 3,519 | -0.73% | 3 | - | +1.03% |
| 06/09 | 3,545 | 3,590 | 3,545 | 3,545 | -0.89% | 4 | - | +1.81% |
| 06/08 | 3,753 | 3,753 | 3,577 | 3,577 | +0.31% | 29 | - | +2.73% |
| 06/05 | 3,475 | 3,566 | 3,475 | 3,566 | +0.17% | 2 | - | +2.53% |
| 06/04 | 3,507 | 3,560 | 3,507 | 3,560 | +1.42% | 3 | - | +2.42% |
| 06/03 | 3,530 | 3,530 | 3,491 | 3,510 | -1.13% | 120 | - | +1.07% |
| 06/02 | 3,531 | 3,550 | 3,531 | 3,550 | +1.43% | 48 | - | +2.25% |
| 06/01 | 3,470 | 3,500 | 3,470 | 3,500 | +1.51% | 2 | - | +0.78% |
| 05/29 | 3,448 | 3,497 | 3,448 | 3,448 | 0% | 3 | - | -0.81% |
| 05/28 | 3,427 | 3,448 | 3,427 | 3,448 | +1.59% | 4 | - | -0.98% |
| 05/21 | 3,468 | 3,468 | 3,394 | 3,394 | -2.16% | 402 | - | -2.58% |
| 05/20 | 3,469 | 3,469 | 3,469 | 3,469 | -0.03% | 1 | - | -0.77% |
| 05/19 | 3,492 | 3,492 | 3,470 | 3,470 | -0.03% | 4 | - | -1.06% |
| 05/18 | 3,500 | 3,500 | 3,471 | 3,471 | -0.72% | 2 | - | -1.34% |
| 05/12 | 3,557 | 3,557 | 3,441 | 3,496 | +2.31% | 411 | - | -0.99% |
| 05/11 | 3,327 | 3,417 | 3,327 | 3,417 | +0.92% | 376 | - | -3.34% |
| 05/08 | 3,485 | 3,485 | 3,357 | 3,386 | 0% | 33 | - | -4.54% |
| 05/07 | 3,300 | 3,386 | 3,239 | 3,386 | -1.14% | 221 | - | -4.91% |
| 05/01 | 3,436 | 3,436 | 3,407 | 3,425 | -1.81% | 105 | - | -4.09% |
| 04/30 | 3,408 | 3,500 | 3,408 | 3,488 | -0.97% | 195 | - | -2.57% |
| 04/28 | 3,466 | 3,522 | 3,466 | 3,522 | +2.21% | 2 | - | -1.78% |
| 04/27 | 3,451 | 3,517 | 3,446 | 3,446 | -1.68% | 57 | - | -4.09% |
| 04/24 | 3,450 | 3,505 | 3,450 | 3,505 | 0% | 2 | - | -2.77% |
| 04/23 | 3,434 | 3,505 | 3,434 | 3,505 | +0.75% | 161 | - | -2.94% |
| 04/22 | 3,470 | 3,479 | 3,470 | 3,479 | -0.29% | 103 | - | -3.71% |
| 04/21 | 3,443 | 3,489 | 3,443 | 3,489 | -1.27% | 6 | - | -3.62% |
| 04/20 | 3,534 | 3,534 | 3,534 | 3,534 | +1.26% | 4 | - | -2.56% |
| 04/17 | 3,515 | 3,542 | 3,490 | 3,490 | -0.82% | 364 | - | -3.91% |
| 04/16 | 3,475 | 3,519 | 3,475 | 3,519 | +1.09% | 2 | - | -3.24% |
| 04/15 | 3,481 | 3,481 | 3,476 | 3,481 | -0.11% | 4 | - | -4.34% |
| 04/14 | 3,512 | 3,571 | 3,482 | 3,485 | -2.54% | 945 | - | -4.23% |
| 04/13 | 3,577 | 3,577 | 3,541 | 3,576 | -0.17% | 523 | - | -1.81% |
| 04/10 | 3,509 | 3,588 | 3,509 | 3,582 | +0.08% | 6 | - | -1.57% |
| 04/09 | 3,579 | 3,579 | 3,536 | 3,579 | +2.17% | 4 | - | -1.49% |
| 04/08 | 3,561 | 3,600 | 3,503 | 3,503 | -5.55% | 348 | - | -3.5% |
| 04/07 | 3,668 | 3,727 | 3,668 | 3,709 | -0.7% | 110 | - | +2.23% |
| 04/06 | 3,780 | 3,793 | 3,726 | 3,735 | -0.05% | 584 | - | +3.32% |
| 04/03 | 3,692 | 3,737 | 3,692 | 3,737 | -1.37% | 599 | - | +3.81% |
| 04/02 | 3,612 | 3,800 | 3,608 | 3,789 | +4.87% | 586 | - | +5.69% |
| 04/01 | 3,679 | 3,708 | 3,613 | 3,613 | -2.35% | 125 | - | +1.35% |
| 03/31 | 3,695 | 3,700 | 3,684 | 3,700 | -1.25% | 982 | - | +4.14% |
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。
