NEXT NOTES 東証REIT（ドルH、NR）ETN（2066）の株価チャート
株価
3/9
- 前日 (2/19)
- 25,625
- 始値
- 25,625
- 高値
- 25,625
- 安値
- 25,625
- 終値 ±0%
- 25,625
- 出来高 ±0%
- 1
乖離率
- 株価（5日）
移動平均値 - +1.22%
25,316 - 株価（25日）
移動平均値 - +5.09%
24,384 - 出来高（5日）
移動平均値 - -99.83%
601
2024/05/28～2026/03/09
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 |
| 03/09 | 25,625 | 25,625 | 25,625 | 25,625 | 0% | 1 | - | +5.09% |
| 02/19 | 25,625 | 25,625 | 25,625 | 25,625 | +2.79% | 1 | - | +5.57% |
| 02/17 | 24,930 | 24,930 | 24,930 | 24,930 | -1.07% | 5 | - | +3.19% |
| 02/13 | 25,200 | 25,200 | 25,200 | 25,200 | 0% | 1,000 | - | +4.7% |
| 01/30 | 25,200 | 25,200 | 25,200 | 25,200 | -0.41% | 2,000 | - | +5.14% |
| 01/26 | 26,270 | 26,270 | 25,305 | 25,305 | -5.47% | 3 | - | +6.05% |
| 01/19 | 26,980 | 26,980 | 26,770 | 26,770 | -0.56% | 11 | - | +12.75% |
| 01/16 | 26,920 | 26,920 | 26,920 | 26,920 | +3.66% | 4 | - | +14.24% |
| 01/08 | 25,970 | 25,970 | 25,970 | 25,970 | +0.85% | 1 | - | +11.03% |
| 01/06 | 25,750 | 25,750 | 25,750 | 25,750 | -1.57% | 4 | - | +10.79% |
| 01/05 | 26,235 | 26,235 | 25,850 | 26,160 | +2.15% | 6 | - | +13.29% |
| 2025 |
| 12/30 | 26,090 | 26,090 | 25,610 | 25,610 | +5.8% | 18 | - | +11.64% |
| 10/28 | 24,205 | 24,205 | 24,175 | 24,205 | +2.65% | 7 | - | +6.37% |
| 10/20 | 23,580 | 23,580 | 23,580 | 23,580 | +0.99% | 5 | - | +4.19% |
| 10/16 | 23,350 | 23,350 | 23,350 | 23,350 | +0.26% | 50 | - | +3.69% |
| 10/15 | 23,290 | 23,290 | 23,290 | 23,290 | -1.04% | 1 | - | +3.95% |
| 10/07 | 23,535 | 23,535 | 23,535 | 23,535 | +1.1% | 1 | - | +5.57% |
| 10/06 | 23,275 | 23,285 | 23,275 | 23,280 | +0.24% | 2,000 | - | +4.91% |
| 09/26 | 23,225 | 23,225 | 23,225 | 23,225 | +1.75% | 10 | - | +5.23% |
| 09/11 | 22,825 | 22,825 | 22,825 | 22,825 | +0.77% | 8 | - | +4.01% |
| 09/10 | 22,650 | 22,650 | 22,650 | 22,650 | +0.04% | 2 | - | +3.87% |
| 09/09 | 22,640 | 22,640 | 22,640 | 22,640 | +1.16% | 5 | - | +4.38% |
| 09/05 | 22,370 | 22,380 | 22,370 | 22,380 | -1.45% | 37 | - | +3.87% |
| 09/04 | 22,710 | 22,710 | 22,710 | 22,710 | -0.66% | 5 | - | +6.06% |
| 09/03 | 22,860 | 22,860 | 22,860 | 22,860 | +0.09% | 5 | - | +7.56% |
| 08/29 | 22,840 | 22,840 | 22,840 | 22,840 | +0.07% | 2,000 | - | +7.99% |
| 08/25 | 22,825 | 22,825 | 22,825 | 22,825 | +0.88% | 7 | - | +8.62% |
| 08/22 | 22,625 | 22,625 | 22,625 | 22,625 | -0.29% | 2 | - | +8.4% |
| 08/19 | 22,690 | 22,690 | 22,690 | 22,690 | +0.73% | 8 | - | +9.44% |
| 08/18 | 22,370 | 22,525 | 22,370 | 22,525 | +0.81% | 5 | - | +9.46% |
| 08/15 | 22,345 | 22,345 | 22,345 | 22,345 | +0.11% | 2 | - | +9.36% |
| 08/14 | 22,320 | 22,320 | 22,320 | 22,320 | -1.04% | 9 | - | +9.95% |
| 08/13 | 22,555 | 22,555 | 22,555 | 22,555 | +1.3% | 6 | - | +11.74% |
| 08/12 | 22,265 | 22,265 | 22,265 | 22,265 | +1.11% | 1 | - | +11.03% |
| 08/08 | 22,385 | 22,385 | 22,020 | 22,020 | -1.52% | 7 | - | +10.34% |
| 08/06 | 22,360 | 22,360 | 22,360 | 22,360 | +6.6% | 1 | - | +12.58% |
| 07/24 | 20,990 | 21,220 | 20,975 | 20,975 | -0.76% | 15 | - | +6.04% |
| 07/17 | 21,135 | 21,135 | 21,135 | 21,135 | +1.73% | 1 | - | +6.93% |
| 07/11 | 20,775 | 20,775 | 20,775 | 20,775 | +1.34% | 1,831 | - | +5.3% |
| 07/07 | 20,500 | 20,500 | 20,500 | 20,500 | +0.1% | 100 | - | +4.07% |
| 07/03 | 20,480 | 20,480 | 20,480 | 20,480 | -2.31% | 5 | - | +4.14% |
| 06/23 | 19,780 | 20,965 | 19,780 | 20,965 | +3.38% | 1,784 | - | +6.83% |
| 06/17 | 20,170 | 20,280 | 20,120 | 20,280 | +0.97% | 5,006 | - | +3.68% |
| 06/16 | 20,085 | 20,085 | 20,085 | 20,085 | +3.77% | 1,000 | - | +2.73% |
| 05/22 | 19,355 | 19,355 | 19,355 | 19,355 | -2% | 180 | - | -0.88% |
| 05/16 | 19,750 | 19,750 | 19,750 | 19,750 | +3.78% | 160 | - | +1.21% |
| 04/23 | 19,030 | 19,030 | 19,030 | 19,030 | +0.05% | 1 | - | -2.32% |
| 04/22 | 19,020 | 19,020 | 19,020 | 19,020 | +1.41% | 3 | - | -2.29% |
| 04/21 | 18,755 | 18,755 | 18,755 | 18,755 | -7.59% | 150 | - | -3.6% |
| 03/28 | 20,295 | 20,295 | 20,295 | 20,295 | +4.48% | 1 | - | +4.1% |
| 03/18 | 19,425 | 19,425 | 19,425 | 19,425 | +0.86% | 1 | - | -0.16% |
| 03/17 | 19,260 | 19,260 | 19,260 | 19,260 | +0.57% | 50 | - | -0.98% |
| 03/14 | 19,150 | 19,150 | 19,150 | 19,150 | +1.62% | 3 | - | -1.52% |
| 03/12 | 18,845 | 18,845 | 18,845 | 18,845 | -0.11% | 1 | - | -3% |
| 03/11 | 18,865 | 18,865 | 18,865 | 18,865 | -1.05% | 1 | - | -2.78% |
| 03/10 | 19,070 | 19,070 | 19,065 | 19,065 | -1.9% | 2 | - | -1.68% |
| 03/06 | 19,435 | 19,435 | 19,435 | 19,435 | +1.09% | 2 | - | +0.26% |
| 02/26 | 19,200 | 19,225 | 19,200 | 19,225 | -3.27% | 5 | - | -0.54% |
| 02/18 | 19,875 | 19,875 | 19,875 | 19,875 | +1.17% | 1,000 | - | +3.11% |
| 02/06 | 19,645 | 19,645 | 19,645 | 19,645 | -3.42% | 230 | - | +2.34% |
| 01/29 | 20,340 | 20,340 | 20,340 | 20,340 | -1.17% | 1 | - | +6.18% |
| 01/28 | 20,580 | 20,580 | 20,580 | 20,580 | +1.7% | 1,000 | - | +7.82% |
| 01/27 | 20,510 | 20,510 | 20,235 | 20,235 | +1.12% | 2,405 | - | +6.31% |
| 01/24 | 19,785 | 20,035 | 19,785 | 20,010 | +1.63% | 3,000 | - | +5.2% |
| 01/23 | 19,410 | 19,690 | 19,410 | 19,690 | +1.36% | 1,001 | - | +3.53% |
| 01/21 | 19,315 | 19,425 | 19,315 | 19,425 | +0.23% | 3 | - | +2.08% |
| 01/16 | 19,720 | 19,720 | 19,380 | 19,380 | -3.39% | 16 | - | +1.69% |
| 01/06 | 20,060 | 20,060 | 20,060 | 20,060 | +3.06% | 2 | - | +5.11% |
| 2024 |
| 12/23 | 19,465 | 19,465 | 19,465 | 19,465 | +2.39% | 1 | - | +1.99% |
| 12/19 | 19,010 | 19,010 | 19,010 | 19,010 | +0.29% | 9 | - | -0.47% |
| 12/13 | 18,955 | 18,955 | 18,955 | 18,955 | +1.8% | 10 | - | -0.88% |
| 12/09 | 18,620 | 18,620 | 18,620 | 18,620 | -0.77% | 1 | - | -2.72% |
| 12/06 | 18,765 | 18,765 | 18,765 | 18,765 | -4.99% | 1 | - | -2.15% |
| 11/25 | 19,750 | 19,750 | 19,750 | 19,750 | +2.2% | 150 | - | +2.86% |
| 11/14 | 19,325 | 19,325 | 19,325 | 19,325 | +0.18% | 1,000 | - | +0.63% |
| 10/28 | 19,290 | 19,290 | 19,290 | 19,290 | +0.89% | 47 | - | +0.33% |
| 10/24 | 19,400 | 19,400 | 19,120 | 19,120 | +2.22% | 1,005 | - | -0.67% |
| 10/03 | 18,705 | 18,705 | 18,705 | 18,705 | +2.27% | 91 | - | -2.98% |
| 10/01 | 18,290 | 18,290 | 18,290 | 18,290 | -1.19% | 2 | - | -5.36% |
| 09/09 | 18,510 | 18,510 | 18,510 | 18,510 | -2.06% | 20 | - | -4.53% |
| 08/27 | 18,900 | 18,900 | 18,900 | 18,900 | +4.65% | 6 | - | -2.8% |
| 08/07 | 18,060 | 18,060 | 18,060 | 18,060 | +0.98% | 3 | - | -7.35% |
| 08/06 | 17,510 | 17,885 | 17,510 | 17,885 | +0.11% | 2 | - | -8.68% |
| 08/05 | 17,865 | 17,865 | 17,865 | 17,865 | -4.23% | 1 | - | -9.26% |
| 08/02 | 18,655 | 18,655 | 18,655 | 18,655 | 0% | 2 | - | -5.73% |
| 08/01 | 18,760 | 18,760 | 18,635 | 18,655 | -2.91% | 11 | - | -6.02% |
| 07/29 | 19,215 | 19,215 | 19,215 | 19,215 | -3.54% | 1 | - | -3.4% |
| 07/18 | 19,920 | 19,920 | 19,920 | 19,920 | -0.18% | 1 | - | +0.16% |
| 07/16 | 19,955 | 19,955 | 19,955 | 19,955 | 0% | 1 | - | +0.48% |
| 07/12 | 19,945 | 19,955 | 19,945 | 19,955 | -0.75% | 3 | - | +0.58% |
| 07/11 | 20,105 | 20,105 | 20,105 | 20,105 | +0.25% | 1 | - | +1.5% |
| 07/09 | 20,055 | 20,055 | 20,055 | 20,055 | -0.2% | 1 | - | +1.72% |
| 06/26 | 20,095 | 20,095 | 20,095 | 20,095 | +1.23% | 1 | - | +2.43% |
| 06/21 | 19,850 | 19,850 | 19,850 | 19,850 | +1.35% | 10 | - | +1.53% |
| 06/18 | 19,585 | 19,585 | 19,585 | 19,585 | +0.98% | 1 | - | +0.46% |
| 06/17 | 19,395 | 19,395 | 19,395 | 19,395 | -0.67% | 11 | - | -0.24% |
| 06/07 | 19,525 | 19,525 | 19,525 | 19,525 | +1.03% | 30 | - | +0.58% |
| 05/30 | 19,835 | 19,835 | 19,325 | 19,325 | -2.74% | 2 | - | -0.28% |
| 05/29 | 19,870 | 19,870 | 19,870 | 19,870 | 0% | 1 | - | +2.67% |
| 05/28 | 19,870 | 19,870 | 19,870 | 19,870 | 0% | 1 | - | +3.01% |
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。
