NEXT NOTES ドバイ原油先物 ダブル・ブル ETN(2038)の株価時系列情報
NEXT NOTES ドバイ原油先物 ダブル・ブル ETN(2038)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/01/21 | 1,485 | 1,495 | 1,480 | 1,487 | 91,191 |
| 2026/01/20 | 1,476 | 1,484 | 1,467 | 1,477 | 31,311 |
| 2026/01/19 | 1,467 | 1,483 | 1,461 | 1,467 | 78,088 |
| 2026/01/16 | 1,472 | 1,482 | 1,455 | 1,464 | 225,427 |
| 2026/01/15 | 1,526 | 1,538 | 1,495 | 1,507 | 338,889 |
| 2026/01/14 | 1,533 | 1,538 | 1,525 | 1,534 | 505,707 |
| 2026/01/13 | 1,468 | 1,500 | 1,463 | 1,491 | 877,541 |
| 2026/01/09 | 1,416 | 1,420 | 1,400 | 1,420 | 737,680 |
| 2026/01/08 | 1,339 | 1,349 | 1,334 | 1,337 | 209,942 |
| 2026/01/07 | 1,345 | 1,352 | 1,325 | 1,337 | 533,298 |
| 2026/01/06 | 1,404 | 1,404 | 1,384 | 1,385 | 94,779 |
| 2026/01/05 | 1,398 | 1,405 | 1,366 | 1,376 | 290,806 |
| 2025/12/30 | 1,400 | 1,406 | 1,397 | 1,397 | 88,218 |
| 2025/12/29 | 1,385 | 1,400 | 1,380 | 1,400 | 154,009 |
| 2025/12/26 | 1,419 | 1,426 | 1,412 | 1,417 | 459,493 |
| 2025/12/25 | 1,400 | 1,403 | 1,390 | 1,391 | 148,737 |
| 2025/12/24 | 1,424 | 1,426 | 1,407 | 1,410 | 238,653 |
| 2025/12/23 | 1,422 | 1,424 | 1,399 | 1,400 | 278,211 |
| 2025/12/22 | 1,395 | 1,406 | 1,388 | 1,399 | 289,398 |
| 2025/12/19 | 1,348 | 1,358 | 1,344 | 1,355 | 187,982 |
| 2025/12/18 | 1,373 | 1,388 | 1,358 | 1,376 | 306,935 |
| 2025/12/17 | 1,325 | 1,357 | 1,317 | 1,355 | 513,939 |
| 2025/12/16 | 1,364 | 1,365 | 1,345 | 1,355 | 592,790 |
| 2025/12/15 | 1,404 | 1,411 | 1,391 | 1,394 | 413,839 |
| 2025/12/12 | 1,414 | 1,424 | 1,412 | 1,423 | 201,072 |
| 2025/12/11 | 1,439 | 1,447 | 1,426 | 1,426 | 178,770 |
| 2025/12/10 | 1,456 | 1,459 | 1,435 | 1,448 | 136,703 |
| 2025/12/09 | 1,458 | 1,467 | 1,448 | 1,456 | 364,999 |
| 2025/12/08 | 1,491 | 1,494 | 1,479 | 1,491 | 243,149 |
| 2025/12/05 | 1,470 | 1,470 | 1,461 | 1,461 | 51,522 |
| 2025/12/04 | 1,454 | 1,483 | 1,454 | 1,464 | 102,481 |
| 2025/12/03 | 1,459 | 1,465 | 1,453 | 1,462 | 171,096 |
| 2025/12/02 | 1,490 | 1,491 | 1,474 | 1,479 | 61,362 |
| 2025/12/01 | 1,486 | 1,508 | 1,471 | 1,499 | 90,694 |
| 2025/11/28 | 1,484 | 1,492 | 1,470 | 1,492 | 112,781 |
| 2025/11/27 | 1,468 | 1,470 | 1,460 | 1,462 | 62,810 |
| 2025/11/26 | 1,462 | 1,469 | 1,453 | 1,459 | 186,518 |
| 2025/11/25 | 1,489 | 1,494 | 1,476 | 1,476 | 65,153 |
| 2025/11/21 | 1,477 | 1,494 | 1,470 | 1,483 | 161,636 |
| 2025/11/20 | 1,503 | 1,516 | 1,499 | 1,507 | 95,015 |
| 2025/11/19 | 1,516 | 1,519 | 1,507 | 1,514 | 358,160 |
| 2025/11/18 | 1,485 | 1,493 | 1,469 | 1,473 | 151,010 |
| 2025/11/17 | 1,475 | 1,481 | 1,468 | 1,474 | 87,542 |
| 2025/11/14 | 1,470 | 1,505 | 1,464 | 1,479 | 261,477 |
| 2025/11/13 | 1,460 | 1,468 | 1,453 | 1,463 | 513,969 |
| 2025/11/12 | 1,535 | 1,541 | 1,528 | 1,539 | 391,344 |
| 2025/11/11 | 1,499 | 1,504 | 1,482 | 1,488 | 320,884 |
| 2025/11/10 | 1,476 | 1,501 | 1,475 | 1,501 | 145,429 |
| 2025/11/07 | 1,461 | 1,472 | 1,460 | 1,472 | 74,545 |
| 2025/11/06 | 1,466 | 1,490 | 1,466 | 1,482 | 52,384 |
| 2025/11/05 | 1,484 | 1,500 | 1,457 | 1,500 | 190,153 |
| 2025/11/04 | 1,514 | 1,519 | 1,487 | 1,487 | 418,868 |
| 2025/10/31 | 1,477 | 1,480 | 1,465 | 1,473 | 176,657 |
| 2025/10/30 | 1,462 | 1,474 | 1,447 | 1,451 | 176,535 |
| 2025/10/29 | 1,448 | 1,457 | 1,431 | 1,442 | 176,107 |
| 2025/10/28 | 1,486 | 1,486 | 1,451 | 1,457 | 239,808 |
| 2025/10/27 | 1,505 | 1,511 | 1,486 | 1,504 | 402,115 |
| 2025/10/24 | 1,481 | 1,494 | 1,468 | 1,489 | 976,040 |
| 2025/10/23 | 1,444 | 1,465 | 1,434 | 1,464 | 1,097,444 |
| 2025/10/22 | 1,371 | 1,393 | 1,353 | 1,391 | 308,237 |
| 2025/10/21 | 1,336 | 1,361 | 1,318 | 1,361 | 246,851 |
| 2025/10/20 | 1,335 | 1,345 | 1,314 | 1,328 | 427,615 |
| 2025/10/17 | 1,325 | 1,328 | 1,301 | 1,309 | 1,376,670 |
| 2025/10/16 | 1,370 | 1,385 | 1,369 | 1,381 | 360,417 |
| 2025/10/15 | 1,388 | 1,389 | 1,369 | 1,378 | 865,934 |
| 2025/10/14 | 1,451 | 1,452 | 1,403 | 1,410 | 540,154 |
| 2025/10/10 | 1,499 | 1,500 | 1,475 | 1,483 | 118,745 |
| 2025/10/09 | 1,501 | 1,529 | 1,489 | 1,529 | 186,968 |
| 2025/10/08 | 1,494 | 1,515 | 1,494 | 1,515 | 373,099 |
| 2025/10/07 | 1,459 | 1,475 | 1,457 | 1,475 | 189,147 |
| 2025/10/06 | 1,440 | 1,460 | 1,416 | 1,442 | 414,345 |
| 2025/10/03 | 1,377 | 1,402 | 1,376 | 1,398 | 689,682 |
| 2025/10/02 | 1,430 | 1,449 | 1,423 | 1,429 | 522,797 |
| 2025/10/01 | 1,470 | 1,474 | 1,453 | 1,459 | 436,528 |
| 2025/09/30 | 1,472 | 1,498 | 1,471 | 1,485 | 355,939 |
| 2025/09/29 | 1,574 | 1,577 | 1,563 | 1,563 | 137,042 |
| 2025/09/26 | 1,586 | 1,589 | 1,578 | 1,584 | 317,924 |
| 2025/09/25 | 1,550 | 1,552 | 1,539 | 1,546 | 536,134 |
| 2025/09/24 | 1,493 | 1,493 | 1,480 | 1,482 | 135,829 |
| 2025/09/22 | 1,463 | 1,479 | 1,463 | 1,465 | 57,472 |
| 2025/09/19 | 1,492 | 1,492 | 1,465 | 1,467 | 60,876 |
| 2025/09/18 | 1,486 | 1,490 | 1,476 | 1,479 | 77,255 |
| 2025/09/17 | 1,499 | 1,501 | 1,490 | 1,491 | 161,833 |
| 2025/09/16 | 1,487 | 1,492 | 1,478 | 1,478 | 249,398 |
| 2025/09/12 | 1,454 | 1,457 | 1,447 | 1,453 | 373,798 |
| 2025/09/11 | 1,502 | 1,506 | 1,488 | 1,505 | 237,168 |
| 2025/09/10 | 1,470 | 1,482 | 1,463 | 1,482 | 187,336 |
| 2025/09/09 | 1,456 | 1,457 | 1,448 | 1,456 | 296,280 |
| 2025/09/08 | 1,452 | 1,477 | 1,452 | 1,477 | 219,639 |
| 2025/09/05 | 1,480 | 1,480 | 1,468 | 1,471 | 127,892 |
| 2025/09/04 | 1,486 | 1,501 | 1,484 | 1,485 | 213,957 |
| 2025/09/03 | 1,558 | 1,568 | 1,555 | 1,556 | 282,642 |
| 2025/09/02 | 1,492 | 1,526 | 1,489 | 1,522 | 671,734 |
| 2025/09/01 | 1,465 | 1,469 | 1,460 | 1,469 | 63,535 |
| 2025/08/29 | 1,477 | 1,477 | 1,463 | 1,475 | 128,277 |
| 2025/08/28 | 1,467 | 1,472 | 1,456 | 1,456 | 88,757 |
| 2025/08/27 | 1,472 | 1,477 | 1,462 | 1,465 | 140,990 |
| 2025/08/26 | 1,517 | 1,519 | 1,487 | 1,502 | 285,525 |
| 2025/08/25 | 1,481 | 1,494 | 1,478 | 1,487 | 117,136 |
| 2025/08/22 | 1,486 | 1,497 | 1,485 | 1,496 | 413,627 |
| 2025/08/21 | 1,452 | 1,463 | 1,449 | 1,460 | 352,590 |
| 2025/08/20 | 1,419 | 1,429 | 1,417 | 1,423 | 102,526 |
| 2025/08/19 | 1,441 | 1,441 | 1,414 | 1,426 | 200,323 |
| 2025/08/18 | 1,389 | 1,428 | 1,385 | 1,428 | 197,704 |
| 2025/08/15 | 1,436 | 1,439 | 1,411 | 1,415 | 288,169 |
| 2025/08/14 | 1,416 | 1,416 | 1,396 | 1,401 | 462,602 |
| 2025/08/13 | 1,422 | 1,437 | 1,422 | 1,424 | 428,495 |
| 2025/08/12 | 1,453 | 1,460 | 1,447 | 1,453 | 252,273 |
| 2025/08/08 | 1,424 | 1,431 | 1,419 | 1,423 | 457,620 |
| 2025/08/07 | 1,441 | 1,468 | 1,440 | 1,454 | 311,179 |
| 2025/08/06 | 1,471 | 1,483 | 1,465 | 1,477 | 238,217 |
| 2025/08/05 | 1,491 | 1,499 | 1,484 | 1,489 | 406,944 |
| 2025/08/04 | 1,494 | 1,532 | 1,494 | 1,528 | 437,178 |
| 2025/08/01 | 1,670 | 1,674 | 1,661 | 1,663 | 300,507 |
| 2025/07/31 | 1,676 | 1,678 | 1,646 | 1,654 | 327,015 |
| 2025/07/30 | 1,633 | 1,635 | 1,612 | 1,615 | 619,170 |
| 2025/07/29 | 1,549 | 1,552 | 1,535 | 1,539 | 462,600 |
| 2025/07/28 | 1,479 | 1,497 | 1,474 | 1,495 | 138,101 |
| 2025/07/25 | 1,489 | 1,506 | 1,476 | 1,500 | 234,106 |
| 2025/07/24 | 1,467 | 1,479 | 1,455 | 1,477 | 183,402 |
| 2025/07/23 | 1,468 | 1,481 | 1,459 | 1,466 | 281,804 |
| 2025/07/22 | 1,476 | 1,483 | 1,461 | 1,477 | 192,115 |
| 2025/07/18 | 1,492 | 1,514 | 1,489 | 1,512 | 500,737 |
| 2025/07/17 | 1,459 | 1,480 | 1,457 | 1,469 | 114,863 |
| 2025/07/16 | 1,481 | 1,486 | 1,476 | 1,480 | 195,878 |
| 2025/07/15 | 1,474 | 1,475 | 1,458 | 1,458 | 297,506 |
| 2025/07/14 | 1,486 | 1,494 | 1,476 | 1,493 | 412,494 |
| 2025/07/11 | 1,411 | 1,448 | 1,411 | 1,432 | 333,688 |
| 2025/07/10 | 1,459 | 1,470 | 1,443 | 1,469 | 232,559 |
| 2025/07/09 | 1,461 | 1,475 | 1,458 | 1,470 | 364,160 |
| 2025/07/08 | 1,424 | 1,430 | 1,417 | 1,429 | 468,677 |
| 2025/07/07 | 1,347 | 1,369 | 1,333 | 1,369 | 191,217 |
| 2025/07/04 | 1,391 | 1,392 | 1,364 | 1,364 | 187,907 |
| 2025/07/03 | 1,371 | 1,373 | 1,356 | 1,365 | 320,894 |
| 2025/07/02 | 1,336 | 1,340 | 1,325 | 1,329 | 195,223 |
| 2025/07/01 | 1,312 | 1,330 | 1,311 | 1,330 | 256,074 |
| 2025/06/30 | 1,334 | 1,338 | 1,313 | 1,331 | 532,682 |
| 2025/06/27 | 1,345 | 1,369 | 1,344 | 1,360 | 437,608 |
| 2025/06/26 | 1,338 | 1,349 | 1,333 | 1,349 | 545,076 |
| 2025/06/25 | 1,382 | 1,402 | 1,349 | 1,380 | 751,723 |
| 2025/06/24 | 1,430 | 1,495 | 1,412 | 1,412 | 2,733,435 |
| 2025/06/23 | 1,805 | 1,825 | 1,770 | 1,810 | 2,471,991 |
| 2025/06/20 | 1,716 | 1,731 | 1,690 | 1,702 | 921,080 |
| 2025/06/19 | 1,665 | 1,705 | 1,641 | 1,698 | 651,426 |
| 2025/06/18 | 1,646 | 1,651 | 1,625 | 1,645 | 1,198,248 |
| 2025/06/17 | 1,592 | 1,598 | 1,534 | 1,545 | 695,994 |
| 2025/06/16 | 1,633 | 1,633 | 1,561 | 1,566 | 1,337,077 |
| 2025/06/13 | 1,429 | 1,623 | 1,429 | 1,580 | 2,887,048 |
| 2025/06/12 | 1,416 | 1,428 | 1,393 | 1,403 | 877,553 |
| 2025/06/11 | 1,328 | 1,346 | 1,324 | 1,341 | 140,246 |
| 2025/06/10 | 1,340 | 1,361 | 1,336 | 1,342 | 486,156 |
| 2025/06/09 | 1,317 | 1,323 | 1,307 | 1,310 | 426,262 |
| 2025/06/06 | 1,267 | 1,277 | 1,266 | 1,277 | 220,731 |
| 2025/06/05 | 1,240 | 1,261 | 1,239 | 1,250 | 159,418 |
| 2025/06/04 | 1,280 | 1,284 | 1,273 | 1,279 | 439,394 |
| 2025/06/03 | 1,250 | 1,254 | 1,236 | 1,242 | 301,592 |
| 2025/06/02 | 1,228 | 1,234 | 1,220 | 1,234 | 301,095 |
| 2025/05/30 | 1,215 | 1,228 | 1,211 | 1,220 | 1,447,469 |
| 2025/05/29 | 1,300 | 1,321 | 1,290 | 1,319 | 547,095 |
| 2025/05/28 | 1,248 | 1,255 | 1,241 | 1,242 | 189,732 |
| 2025/05/27 | 1,228 | 1,243 | 1,223 | 1,243 | 241,356 |
| 2025/05/26 | 1,265 | 1,266 | 1,232 | 1,242 | 217,809 |
| 2025/05/23 | 1,253 | 1,261 | 1,242 | 1,245 | 366,513 |
| 2025/05/22 | 1,262 | 1,277 | 1,259 | 1,270 | 274,772 |
| 2025/05/21 | 1,330 | 1,335 | 1,301 | 1,301 | 398,189 |
| 2025/05/20 | 1,318 | 1,323 | 1,294 | 1,299 | 148,268 |
| 2025/05/19 | 1,317 | 1,318 | 1,304 | 1,306 | 143,149 |
| 2025/05/16 | 1,330 | 1,330 | 1,296 | 1,301 | 274,007 |
| 2025/05/15 | 1,343 | 1,353 | 1,317 | 1,319 | 333,719 |
| 2025/05/14 | 1,411 | 1,414 | 1,388 | 1,394 | 484,755 |
| 2025/05/13 | 1,366 | 1,370 | 1,354 | 1,363 | 557,695 |
| 2025/05/12 | 1,300 | 1,327 | 1,294 | 1,327 | 553,575 |
| 2025/05/09 | 1,271 | 1,272 | 1,259 | 1,268 | 776,964 |
| 2025/05/08 | 1,198 | 1,209 | 1,185 | 1,200 | 704,668 |
| 2025/05/07 | 1,226 | 1,235 | 1,204 | 1,228 | 398,493 |
| 2025/05/02 | 1,241 | 1,255 | 1,227 | 1,250 | 464,833 |
| 2025/05/01 | 1,219 | 1,219 | 1,197 | 1,211 | 744,578 |
| 2025/04/30 | 1,250 | 1,273 | 1,238 | 1,249 | 1,438,237 |
| 2025/04/28 | 1,366 | 1,374 | 1,357 | 1,367 | 159,072 |
| 2025/04/25 | 1,344 | 1,370 | 1,334 | 1,364 | 309,508 |
| 2025/04/24 | 1,322 | 1,344 | 1,321 | 1,333 | 350,329 |
| 2025/04/23 | 1,374 | 1,379 | 1,345 | 1,375 | 377,890 |
| 2025/04/22 | 1,310 | 1,325 | 1,295 | 1,303 | 248,686 |
| 2025/04/21 | 1,330 | 1,347 | 1,308 | 1,327 | 344,067 |
| 2025/04/18 | 1,362 | 1,386 | 1,351 | 1,385 | 343,258 |
| 2025/04/17 | 1,306 | 1,344 | 1,300 | 1,325 | 387,618 |
| 2025/04/16 | 1,304 | 1,305 | 1,243 | 1,255 | 520,795 |
| 2025/04/15 | 1,306 | 1,311 | 1,302 | 1,309 | 293,083 |
| 2025/04/14 | 1,309 | 1,312 | 1,280 | 1,290 | 398,899 |
| 2025/04/11 | 1,250 | 1,306 | 1,244 | 1,306 | 984,291 |
| 2025/04/10 | 1,446 | 1,447 | 1,350 | 1,384 | 650,829 |
| 2025/04/09 | 1,391 | 1,391 | 1,197 | 1,249 | 1,359,904 |
| 2025/04/08 | 1,423 | 1,447 | 1,412 | 1,421 | 610,955 |
| 2025/04/07 | 1,322 | 1,390 | 1,320 | 1,335 | 814,707 |
| 2025/04/04 | 1,607 | 1,617 | 1,559 | 1,586 | 516,569 |
| 2025/04/03 | 1,755 | 1,781 | 1,736 | 1,752 | 188,397 |
| 2025/04/02 | 1,880 | 1,880 | 1,868 | 1,876 | 77,218 |
| 2025/04/01 | 1,865 | 1,888 | 1,865 | 1,885 | 334,855 |
| 2025/03/31 | 1,789 | 1,790 | 1,751 | 1,768 | 112,942 |
| 2025/03/28 | 1,856 | 1,862 | 1,838 | 1,850 | 122,527 |