日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/05 2,651 2,669 2,629 2,649 56,461
2026/06/04 2,731 2,741 2,695 2,741 60,083
2026/06/03 2,727 2,800 2,716 2,795 192,266
2026/06/02 2,656 2,662 2,570 2,575 85,859
2026/06/01 2,564 2,646 2,559 2,606 82,920
2026/05/29 2,500 2,550 2,500 2,525 109,864
2026/05/28 2,537 2,630 2,521 2,581 123,014
2026/05/27 2,614 2,614 2,522 2,544 126,253
2026/05/26 2,539 2,599 2,539 2,594 100,786
2026/05/25 2,608 2,650 2,525 2,560 235,374
2026/05/22 2,882 2,884 2,796 2,845 104,753
2026/05/21 2,872 2,910 2,833 2,901 125,209
2026/05/20 3,039 3,060 2,992 2,992 174,235
2026/05/19 2,984 3,040 2,984 3,011 94,004
2026/05/18 3,035 3,121 3,024 3,088 294,711
2026/05/15 2,910 2,963 2,887 2,963 85,085
2026/05/14 2,920 2,940 2,880 2,893 118,009
2026/05/13 2,989 3,000 2,937 2,953 229,674
2026/05/12 2,840 2,920 2,840 2,913 173,403
2026/05/11 2,823 2,870 2,805 2,837 253,105
2026/05/08 2,649 2,675 2,600 2,600 162,360
2026/05/07 2,608 2,632 2,584 2,599 251,449
2026/05/01 2,891 2,959 2,879 2,908 259,694
2026/04/30 2,911 3,079 2,886 3,044 660,327
2026/04/28 2,800 2,892 2,790 2,832 214,456
2026/04/27 2,814 2,822 2,778 2,800 345,803
2026/04/24 2,766 2,800 2,707 2,728 468,403
2026/04/23 2,596 2,720 2,574 2,648 609,797
2026/04/22 2,513 2,515 2,431 2,477 228,339
2026/04/21 2,410 2,434 2,381 2,431 194,183
2026/04/20 2,473 2,510 2,402 2,458 414,922
2026/04/17 2,532 2,542 2,502 2,523 398,600
2026/04/16 2,498 2,505 2,473 2,488 191,896
2026/04/15 2,453 2,493 2,445 2,480 309,736
2026/04/14 2,553 2,586 2,524 2,582 310,913
2026/04/13 2,621 2,646 2,574 2,629 767,849
2026/04/10 2,418 2,436 2,389 2,421 362,317
2026/04/09 2,425 2,435 2,375 2,435 671,045
2026/04/08 2,261 2,355 2,127 2,161 1,301,962
2026/04/07 2,555 2,635 2,539 2,627 735,860
2026/04/06 2,528 2,545 2,433 2,472 610,890
2026/04/03 2,550 2,570 2,416 2,478 732,849
2026/03/27 2,803 2,876 2,751 2,817 1,044,637
2026/03/26 2,680 2,798 2,671 2,783 848,739
2026/03/25 2,551 2,621 2,500 2,597 1,209,436
2026/03/24 2,648 2,880 2,602 2,725 1,797,812
2026/03/23 3,032 3,241 3,016 3,231 1,292,719
2026/03/19 2,901 3,000 2,851 2,998 2,957,278
2026/03/18 2,759 2,779 2,584 2,601 1,729,800
2026/03/17 2,741 2,900 2,705 2,826 1,022,320
2026/03/16 2,790 2,900 2,769 2,864 1,751,859
2026/03/13 2,687 2,731 2,621 2,706 1,912,769
2026/03/12 2,477 2,595 2,437 2,535 2,291,201
2026/03/11 2,250 2,250 2,073 2,177 899,138
2026/03/10 2,245 2,296 2,095 2,195 2,503,772
2026/03/09 2,595 2,595 2,595 2,595 412,281
2026/03/06 2,050 2,095 2,032 2,095 841,623
2026/03/05 1,970 2,045 1,950 2,025 905,585
2026/03/04 2,080 2,086 1,999 2,049 1,068,796
2026/03/03 2,045 2,134 1,999 2,105 1,940,706
2026/03/02 2,104 2,116 1,950 2,079 2,930,054
2026/02/27 1,734 1,774 1,729 1,773 166,051
2026/02/26 1,774 1,774 1,750 1,766 151,745
2026/02/25 1,765 1,765 1,738 1,744 195,856
2026/02/24 1,753 1,785 1,715 1,780 398,406
2026/02/20 1,740 1,770 1,735 1,770 474,382
2026/02/19 1,636 1,704 1,636 1,694 466,136
2026/02/18 1,534 1,563 1,530 1,556 68,245
2026/02/17 1,576 1,582 1,552 1,555 120,031
2026/02/16 1,556 1,562 1,546 1,562 97,482
2026/02/13 1,549 1,558 1,540 1,551 176,742
2026/02/12 1,646 1,648 1,618 1,636 146,909
2026/02/10 1,661 1,662 1,633 1,649 141,339
2026/02/09 1,610 1,625 1,598 1,606 110,618
2026/02/06 1,593 1,653 1,567 1,652 196,144
2026/02/05 1,651 1,659 1,615 1,625 299,374
2026/02/04 1,591 1,620 1,588 1,592 284,067
2026/02/03 1,499 1,520 1,495 1,502 74,362
2026/02/02 1,559 1,590 1,479 1,490 347,560
2026/01/30 1,617 1,625 1,569 1,577 470,364
2026/01/29 1,535 1,563 1,532 1,555 278,587
2026/01/28 1,510 1,524 1,495 1,513 158,482
2026/01/27 1,475 1,493 1,451 1,493 159,546
2026/01/26 1,502 1,506 1,474 1,502 181,450
2026/01/23 1,496 1,520 1,496 1,520 73,386
2026/01/22 1,531 1,548 1,523 1,536 374,391
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

このページの先頭へ