Next Notes DJIA PR JPY-Monthly Hedged Leveraged (x2) ETN (2040)

2040
🏛️ 日本 →
32,480.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 33,780.00 33,870.00 33,700.00 33,750.00 0.0M
2021-12-29 33,700.00 33,780.00 33,580.00 33,700.00 0.0M
2021-12-28 33,390.00 33,470.00 33,340.00 33,460.00 0.0M
2021-12-27 32,850.00 32,900.00 32,770.00 32,770.00 0.0M
2021-12-24 32,790.00 32,860.00 32,780.00 32,780.00 0.0M
2021-12-23 32,580.00 32,580.00 32,500.00 32,580.00 0.0M
2021-12-22 32,190.00 32,220.00 32,040.00 32,080.00 0.0M
2021-12-21 31,440.00 31,810.00 31,350.00 31,810.00 0.0M
2021-12-20 31,630.00 31,790.00 31,380.00 31,380.00 0.0M
2021-12-17 32,950.00 33,000.00 32,700.00 32,760.00 0.0M
2021-12-16 33,050.00 33,120.00 32,880.00 33,040.00 0.0M
2021-12-15 32,380.00 32,460.00 32,300.00 32,460.00 0.0M
2021-12-14 32,810.00 32,810.00 32,450.00 32,550.00 0.0M
2021-12-13 33,140.00 33,230.00 33,090.00 33,130.00 0.0M
2021-12-10 32,700.00 32,790.00 32,590.00 32,610.00 0.0M
2021-12-09 32,850.00 32,850.00 32,570.00 32,660.00 0.0M
2021-12-08 32,850.00 32,940.00 32,690.00 32,940.00 0.0M
2021-12-07 32,010.00 32,340.00 31,950.00 32,340.00 0.0M
2021-12-06 31,160.00 31,400.00 31,060.00 31,400.00 0.0M
2021-12-03 30,800.00 31,150.00 30,690.00 31,140.00 0.0M
2021-12-02 30,330.00 30,510.00 30,190.00 30,490.00 0.0M
2021-12-01 30,990.00 31,230.00 30,800.00 31,170.00 0.0M
2021-11-30 32,260.00 32,320.00 31,210.00 31,370.00 0.0M
2021-11-29 31,780.00 32,160.00 31,730.00 31,830.00 0.0M
2021-11-26 32,900.00 32,900.00 32,150.00 32,300.00 0.0M
2021-11-25 33,200.00 33,200.00 33,000.00 33,100.00 0.0M
2021-11-24 32,950.00 33,050.00 32,800.00 33,000.00 0.0M
2021-11-22 32,650.00 32,900.00 32,600.00 32,850.00 0.0M
2021-11-19 33,250.00 33,350.00 33,000.00 33,250.00 0.0M
2021-11-18 33,100.00 33,200.00 32,950.00 33,200.00 0.0M
2021-11-17 33,600.00 33,600.00 33,400.00 33,500.00 0.0M
2021-11-16 33,400.00 33,450.00 33,350.00 33,400.00 0.0M
2021-11-15 33,350.00 33,500.00 33,300.00 33,350.00 0.0M
2021-11-12 33,150.00 33,300.00 33,100.00 33,200.00 0.0M
2021-11-11 33,150.00 33,350.00 33,150.00 33,350.00 0.0M
2021-11-10 33,600.00 33,600.00 33,450.00 33,450.00 0.0M
2021-11-09 33,800.00 33,900.00 33,600.00 33,750.00 0.0M
2021-11-08 33,700.00 33,750.00 33,550.00 33,750.00 0.0M
2021-11-05 33,450.00 33,450.00 33,250.00 33,300.00 0.0M
2021-11-04 33,400.00 33,450.00 33,300.00 33,350.00 0.0M
2021-11-02 32,950.00 32,950.00 32,750.00 32,850.00 0.0M
2021-11-01 32,900.00 33,000.00 32,850.00 32,850.00 0.0M
2021-10-29 32,550.00 32,600.00 32,450.00 32,550.00 0.0M
2021-10-28 32,250.00 32,350.00 32,200.00 32,350.00 0.0M
2021-10-27 32,750.00 32,750.00 32,600.00 32,700.00 0.0M
2021-10-26 32,700.00 32,800.00 32,650.00 32,650.00 0.0M
2021-10-25 32,350.00 32,600.00 32,350.00 32,550.00 0.0M
2021-10-22 32,300.00 32,500.00 32,300.00 32,350.00 0.0M
2021-10-21 32,250.00 32,400.00 32,150.00 32,200.00 0.0M
2021-10-20 32,150.00 32,300.00 32,050.00 32,050.00 0.0M
2021-10-19 31,700.00 31,850.00 31,700.00 31,850.00 0.0M
2021-10-18 31,700.00 31,900.00 31,700.00 31,750.00 0.0M
2021-10-15 31,250.00 31,400.00 31,150.00 31,300.00 0.0M
2021-10-14 30,300.00 30,500.00 30,300.00 30,450.00 0.0M
2021-10-13 30,150.00 30,300.00 30,100.00 30,200.00 0.0M
2021-10-12 30,450.00 30,450.00 30,100.00 30,300.00 0.0M
2021-10-11 30,550.00 30,950.00 30,500.00 30,900.00 0.0M
2021-10-08 31,050.00 31,050.00 30,850.00 30,900.00 0.0M
2021-10-07 30,450.00 30,700.00 30,450.00 30,600.00 0.0M
2021-10-06 30,200.00 30,450.00 30,000.00 30,050.00 0.0M
2021-10-05 29,990.00 30,000.00 29,540.00 29,830.00 0.0M
2021-10-04 30,550.00 30,650.00 30,050.00 30,150.00 0.0M
2021-10-01 29,890.00 29,980.00 29,370.00 29,560.00 0.0M
2021-09-30 30,800.00 31,150.00 30,750.00 31,050.00 0.0M
2021-09-29 30,900.00 30,950.00 30,500.00 30,850.00 0.0M
2021-09-28 31,500.00 31,500.00 31,200.00 31,450.00 0.0M
2021-09-27 31,250.00 31,600.00 31,250.00 31,550.00 0.0M
2021-09-24 31,550.00 31,550.00 31,200.00 31,250.00 0.0M
2021-09-22 29,920.00 30,300.00 29,750.00 30,250.00 0.0M
2021-09-21 30,100.00 30,600.00 30,100.00 30,450.00 0.0M
2021-09-17 31,350.00 31,500.00 31,300.00 31,500.00 0.0M
2021-09-16 31,350.00 31,600.00 31,350.00 31,450.00 0.0M
2021-09-15 31,200.00 31,400.00 31,150.00 31,350.00 0.0M
2021-09-14 31,750.00 31,800.00 31,700.00 31,750.00 0.0M
2021-09-13 31,550.00 31,600.00 31,300.00 31,500.00 0.0M
2021-09-10 31,750.00 32,000.00 31,600.00 32,000.00 0.0M
2021-09-09 31,700.00 31,800.00 31,550.00 31,650.00 0.0M
2021-09-08 31,750.00 32,000.00 31,650.00 32,000.00 0.0M
2021-09-07 32,200.00 32,300.00 32,150.00 32,250.00 0.0M
2021-09-06 32,050.00 32,300.00 31,950.00 32,300.00 0.0M
2021-09-03 32,250.00 32,400.00 32,200.00 32,400.00 0.0M
2021-09-02 32,050.00 32,100.00 31,900.00 32,100.00 0.0M
2021-09-01 32,250.00 32,350.00 32,100.00 32,350.00 0.0M
2021-08-31 32,300.00 32,450.00 32,200.00 32,350.00 0.0M
2021-08-30 32,450.00 32,450.00 32,250.00 32,350.00 0.0M
2021-08-27 31,900.00 32,100.00 31,800.00 32,000.00 0.0M
2021-08-26 32,250.00 32,300.00 32,150.00 32,200.00 0.0M
2021-08-25 32,200.00 32,300.00 32,100.00 32,150.00 0.0M
2021-08-24 32,250.00 32,400.00 32,250.00 32,300.00 0.0M
2021-08-23 31,750.00 32,300.00 31,750.00 32,300.00 0.0M
2021-08-20 31,400.00 31,600.00 31,250.00 31,500.00 0.0M
2021-08-19 31,450.00 31,600.00 31,400.00 31,400.00 0.0M
2021-08-18 31,950.00 32,150.00 31,900.00 32,150.00 0.0M
2021-08-17 32,500.00 32,500.00 32,300.00 32,300.00 0.0M
2021-08-16 32,250.00 32,250.00 32,100.00 32,100.00 0.0M
2021-08-13 32,400.00 32,400.00 32,300.00 32,350.00 0.0M
2021-08-12 32,300.00 32,400.00 32,300.00 32,400.00 0.0M
2021-08-11 31,900.00 31,950.00 31,850.00 31,850.00 0.0M
2021-08-10 31,600.00 31,700.00 31,450.00 31,550.00 0.0M
2021-08-06 31,450.00 31,550.00 31,400.00 31,500.00 0.0M
2021-08-05 31,200.00 31,300.00 31,200.00 31,250.00 0.0M
2021-08-04 31,600.00 31,650.00 31,500.00 31,600.00 0.0M
2021-08-03 31,250.00 31,400.00 31,250.00 31,300.00 0.0M
2021-08-02 31,650.00 31,650.00 31,550.00 31,550.00 0.0M
2021-07-30 31,500.00 31,550.00 31,300.00 31,300.00 0.0M
2021-07-29 31,550.00 31,550.00 31,300.00 31,500.00 0.0M
2021-07-28 31,550.00 31,650.00 31,350.00 31,550.00 0.0M
2021-07-27 31,650.00 31,700.00 31,550.00 31,600.00 0.0M
2021-07-26 31,600.00 31,650.00 31,300.00 31,300.00 0.0M
2021-07-21 31,150.00 31,150.00 30,750.00 30,750.00 0.0M
2021-07-20 30,200.00 30,300.00 29,890.00 30,250.00 0.0M
2021-07-19 30,800.00 30,800.00 30,550.00 30,750.00 0.0M
2021-07-16 31,350.00 31,550.00 31,300.00 31,500.00 0.0M
2021-07-15 31,350.00 31,350.00 31,200.00 31,300.00 0.0M
2021-07-14 31,200.00 31,400.00 31,200.00 31,200.00 0.0M
2021-07-13 31,500.00 31,600.00 31,450.00 31,500.00 0.0M
2021-07-12 31,350.00 31,400.00 31,150.00 31,150.00 0.0M
2021-07-09 30,450.00 30,650.00 30,250.00 30,600.00 0.0M
2021-07-08 31,150.00 31,150.00 30,800.00 30,800.00 0.0M
2021-07-07 30,700.00 30,900.00 30,650.00 30,800.00 0.0M
2021-07-06 31,400.00 31,400.00 31,300.00 31,350.00 0.0M
2021-07-05 31,150.00 31,200.00 31,100.00 31,100.00 0.0M
2021-07-02 30,900.00 31,050.00 30,900.00 31,000.00 0.0M
2021-07-01 30,850.00 30,950.00 30,800.00 30,850.00 0.0M
2021-06-30 30,550.00 30,700.00 30,500.00 30,550.00 0.0M
2021-06-29 30,550.00 30,550.00 30,350.00 30,550.00 0.0M
2021-06-28 30,800.00 30,850.00 30,650.00 30,750.00 0.0M
2021-06-25 30,350.00 30,650.00 30,350.00 30,650.00 0.0M
2021-06-24 30,050.00 30,200.00 30,000.00 30,000.00 0.0M
2021-06-23 30,100.00 30,150.00 30,000.00 30,150.00 0.0M
2021-06-22 29,900.00 30,100.00 29,760.00 30,050.00 0.0M
2021-06-21 28,800.00 29,060.00 28,530.00 28,820.00 0.0M
2021-06-18 29,660.00 29,760.00 29,600.00 29,720.00 0.0M
2021-06-17 29,880.00 29,890.00 29,640.00 29,840.00 0.0M
2021-06-16 30,450.00 30,500.00 30,400.00 30,400.00 0.0M
2021-06-15 30,550.00 30,700.00 30,450.00 30,700.00 0.0M
2021-06-14 30,700.00 30,800.00 30,700.00 30,800.00 0.0M
2021-06-11 30,700.00 30,800.00 30,650.00 30,700.00 0.0M
2021-06-10 30,650.00 30,750.00 30,650.00 30,750.00 0.0M
2021-06-09 30,950.00 31,050.00 30,900.00 30,900.00 0.0M
2021-06-08 31,000.00 31,100.00 30,900.00 30,950.00 0.0M
2021-06-07 31,250.00 31,300.00 31,100.00 31,150.00 0.0M
2021-06-04 30,900.00 31,000.00 30,800.00 30,900.00 0.0M
2021-06-03 30,950.00 31,050.00 30,950.00 31,000.00 0.0M
2021-06-02 30,900.00 31,000.00 30,850.00 30,900.00 0.0M
2021-06-01 30,900.00 30,950.00 30,800.00 30,900.00 0.0M
2021-05-31 31,000.00 31,000.00 30,850.00 30,950.00 0.0M
2021-05-28 31,050.00 31,150.00 31,000.00 31,000.00 0.0M
2021-05-27 30,650.00 30,650.00 30,400.00 30,550.00 0.0M
2021-05-26 30,550.00 30,800.00 30,550.00 30,800.00 0.0M
2021-05-25 30,800.00 30,850.00 30,700.00 30,850.00 0.0M
2021-05-24 30,350.00 30,650.00 30,350.00 30,600.00 0.0M
2021-05-21 30,200.00 30,350.00 30,150.00 30,200.00 0.0M
2021-05-20 29,750.00 29,940.00 29,650.00 29,820.00 0.0M
2021-05-19 29,970.00 30,150.00 29,800.00 30,050.00 0.0M
2021-05-18 30,650.00 30,850.00 30,650.00 30,850.00 0.0M
2021-05-17 31,000.00 31,000.00 30,400.00 30,550.00 0.0M
2021-05-14 30,150.00 30,450.00 30,050.00 30,400.00 0.0M
2021-05-13 29,350.00 29,540.00 29,170.00 29,230.00 0.0M
2021-05-12 30,450.00 30,600.00 29,950.00 30,050.00 0.0M
2021-05-11 31,300.00 31,350.00 30,900.00 31,050.00 0.0M
2021-05-10 31,300.00 31,600.00 31,300.00 31,600.00 0.0M
2021-05-07 30,800.00 31,000.00 30,750.00 30,950.00 0.0M
2021-05-06 30,300.00 30,450.00 30,250.00 30,450.00 0.0M
2021-04-30 29,950.00 30,000.00 29,850.00 29,850.00 0.0M
2021-04-28 29,770.00 29,860.00 29,750.00 29,790.00 0.0M
2021-04-27 29,900.00 30,100.00 29,880.00 29,950.00 0.0M
2021-04-26 30,050.00 30,100.00 29,960.00 30,000.00 0.0M
2021-04-23 29,670.00 29,800.00 29,600.00 29,740.00 0.0M
2021-04-22 30,200.00 30,200.00 30,050.00 30,200.00 0.0M
2021-04-21 29,710.00 29,720.00 29,480.00 29,590.00 0.0M
2021-04-20 30,200.00 30,350.00 30,100.00 30,300.00 0.0M
2021-04-19 30,150.00 30,200.00 30,000.00 30,200.00 0.0M
2021-04-16 29,990.00 30,050.00 29,900.00 30,050.00 0.0M
2021-04-15 29,540.00 29,600.00 29,520.00 29,590.00 0.0M
2021-04-14 29,390.00 29,470.00 29,290.00 29,470.00 0.0M
2021-04-13 29,490.00 29,580.00 29,480.00 29,560.00 0.0M
2021-04-12 29,510.00 29,570.00 29,380.00 29,450.00 0.0M
2021-04-09 29,180.00 29,250.00 29,080.00 29,150.00 0.0M
2021-04-08 29,130.00 29,140.00 29,020.00 29,120.00 0.0M
2021-04-07 29,050.00 29,130.00 28,990.00 29,090.00 0.0M
2021-04-06 29,150.00 29,190.00 28,940.00 28,990.00 0.0M
2021-04-05 28,820.00 28,950.00 28,810.00 28,900.00 0.0M
2021-04-02 28,530.00 28,590.00 28,460.00 28,540.00 0.0M
2021-04-01 28,340.00 28,420.00 28,260.00 28,260.00 0.0M
2021-03-31 28,450.00 28,550.00 28,380.00 28,440.00 0.0M
2021-03-30 28,590.00 28,700.00 28,500.00 28,640.00 0.0M
2021-03-29 28,260.00 28,330.00 28,010.00 28,090.00 0.0M
2021-03-26 27,680.00 27,850.00 27,600.00 27,850.00 0.0M
2021-03-25 27,330.00 27,500.00 27,300.00 27,380.00 0.0M
2021-03-24 27,210.00 27,340.00 27,140.00 27,150.00 0.0M
2021-03-23 27,870.00 27,950.00 27,640.00 27,640.00 0.0M
2021-03-22 27,510.00 27,600.00 27,360.00 27,440.00 0.0M
2021-03-19 28,040.00 28,220.00 28,030.00 28,220.00 0.0M
2021-03-18 28,500.00 28,570.00 28,370.00 28,400.00 0.0M
2021-03-17 28,040.00 28,080.00 27,920.00 28,080.00 0.0M
2021-03-16 28,040.00 28,190.00 28,040.00 28,110.00 0.0M
2021-03-15 28,030.00 28,120.00 27,920.00 27,960.00 0.0M
2021-03-12 27,440.00 27,590.00 27,420.00 27,530.00 0.0M
2021-03-11 27,050.00 27,300.00 27,000.00 27,230.00 0.0M
2021-03-10 26,280.00 26,340.00 26,160.00 26,240.00 0.0M
2021-03-09 26,420.00 26,590.00 26,290.00 26,490.00 0.0M
2021-03-08 26,000.00 26,000.00 25,650.00 25,700.00 0.0M
2021-03-05 24,740.00 24,890.00 24,420.00 24,870.00 0.0M
2021-03-04 25,150.00 25,390.00 24,950.00 25,210.00 0.0M
2021-03-03 25,630.00 25,750.00 25,590.00 25,710.00 0.0M
2021-03-02 25,900.00 25,950.00 25,530.00 25,560.00 0.0M
2021-03-01 25,240.00 25,340.00 25,160.00 25,270.00 0.0M
2021-02-26 25,540.00 25,800.00 25,360.00 25,400.00 0.0M
2021-02-25 26,660.00 26,730.00 26,630.00 26,670.00 0.0M
2021-02-24 25,850.00 25,910.00 25,620.00 25,620.00 0.0M
2021-02-22 25,770.00 25,930.00 25,620.00 25,650.00 0.0M
2021-02-19 25,720.00 25,780.00 25,550.00 25,670.00 0.0M
2021-02-18 26,000.00 26,100.00 25,860.00 25,910.00 0.0M
2021-02-17 25,760.00 25,900.00 25,730.00 25,830.00 0.0M
2021-02-16 26,000.00 26,200.00 26,000.00 26,090.00 0.0M
2021-02-15 25,800.00 25,980.00 25,790.00 25,920.00 0.0M
2021-02-12 25,660.00 25,700.00 25,560.00 25,600.00 0.0M
2021-02-10 25,620.00 25,750.00 25,560.00 25,650.00 0.0M
2021-02-09 25,600.00 25,670.00 25,490.00 25,610.00 0.0M
2021-02-08 25,250.00 25,490.00 25,210.00 25,440.00 0.0M
2021-02-05 25,110.00 25,200.00 25,000.00 25,190.00 0.0M
2021-02-04 24,670.00 24,700.00 24,420.00 24,470.00 0.0M
2021-02-03 24,660.00 24,820.00 24,580.00 24,650.00 0.0M
2021-02-02 24,030.00 24,230.00 23,830.00 24,230.00 0.0M
2021-02-01 23,270.00 23,840.00 23,200.00 23,820.00 0.0M
2021-01-29 24,310.00 24,420.00 23,790.00 23,920.00 0.0M
2021-01-28 23,770.00 24,130.00 23,700.00 23,960.00 0.0M
2021-01-27 24,950.00 25,000.00 24,770.00 24,880.00 0.0M
2021-01-26 24,950.00 24,970.00 24,700.00 24,760.00 0.0M
2021-01-25 25,120.00 25,190.00 25,070.00 25,180.00 0.0M
2021-01-22 25,220.00 25,340.00 25,110.00 25,160.00 0.0M
2021-01-21 25,470.00 25,470.00 25,360.00 25,430.00 0.0M
2021-01-20 25,180.00 25,180.00 24,920.00 24,990.00 0.0M
2021-01-19 24,920.00 25,190.00 24,900.00 25,040.00 0.0M
2021-01-18 24,630.00 24,760.00 24,630.00 24,700.00 0.0M
2021-01-15 25,200.00 25,210.00 24,750.00 24,780.00 0.0M
2021-01-14 25,200.00 25,450.00 25,190.00 25,270.00 0.0M
2021-01-13 25,180.00 25,410.00 25,180.00 25,220.00 0.0M
2021-01-12 25,180.00 25,280.00 25,110.00 25,280.00 0.0M
2021-01-08 25,180.00 25,490.00 25,130.00 25,490.00 0.0M
2021-01-07 24,830.00 25,040.00 24,730.00 24,980.00 0.0M
2021-01-06 24,090.00 24,270.00 23,920.00 24,000.00 0.0M
2021-01-05 23,980.00 24,090.00 23,800.00 23,970.00 0.0M
2021-01-04 24,430.00 24,480.00 24,300.00 24,420.00 0.0M