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 |
|---|---|---|---|---|---|
| 2024/04/19 | 2,347 | 2,471 | 2,331 | 2,422 | 1,787,642 |
| 2024/04/18 | 2,369 | 2,372 | 2,353 | 2,362 | 631,714 |
| 2024/04/17 | 2,497 | 2,504 | 2,463 | 2,469 | 1,185,224 |
| 2024/04/16 | 2,493 | 2,508 | 2,486 | 2,502 | 1,038,208 |
| 2024/04/15 | 2,466 | 2,470 | 2,434 | 2,459 | 1,103,164 |
| 2024/04/12 | 2,430 | 2,450 | 2,420 | 2,444 | 450,890 |
| 2024/04/11 | 2,432 | 2,442 | 2,426 | 2,430 | 742,063 |
| 2024/04/10 | 2,350 | 2,355 | 2,340 | 2,348 | 412,986 |
| 2024/04/09 | 2,401 | 2,411 | 2,386 | 2,386 | 504,034 |
| 2024/04/08 | 2,376 | 2,376 | 2,311 | 2,353 | 1,657,998 |
| 2024/04/05 | 2,410 | 2,416 | 2,390 | 2,404 | 1,180,103 |
| 2024/04/04 | 2,350 | 2,369 | 2,349 | 2,359 | 526,279 |
| 2024/04/03 | 2,315 | 2,324 | 2,308 | 2,322 | 663,192 |
| 2024/04/02 | 2,248 | 2,267 | 2,245 | 2,259 | 462,111 |
| 2024/04/01 | 2,229 | 2,239 | 2,208 | 2,239 | 504,185 |
| 2024/03/29 | 2,207 | 2,222 | 2,199 | 2,211 | 2,194,414 |
| 2024/03/28 | 2,155 | 2,172 | 2,155 | 2,164 | 428,275 |
| 2024/03/27 | 2,143 | 2,145 | 2,130 | 2,130 | 233,143 |
| 2024/03/26 | 2,175 | 2,188 | 2,173 | 2,177 | 635,294 |
| 2024/03/25 | 2,121 | 2,139 | 2,117 | 2,129 | 379,751 |
| 2024/03/22 | 2,137 | 2,139 | 2,110 | 2,110 | 384,872 |
| 2024/03/21 | 2,141 | 2,151 | 2,128 | 2,149 | 499,155 |
| 2024/03/19 | 2,104 | 2,133 | 2,102 | 2,129 | 1,170,974 |
| 2024/02/09 | 1,868 | 1,875 | 1,859 | 1,862 | 938,814 |
| 2024/02/08 | 1,763 | 1,793 | 1,760 | 1,791 | 541,192 |
| 2024/02/07 | 1,735 | 1,748 | 1,730 | 1,737 | 214,042 |
| 2024/02/06 | 1,735 | 1,743 | 1,731 | 1,737 | 346,512 |
| 2024/02/05 | 1,727 | 1,731 | 1,708 | 1,729 | 536,971 |
| 2024/02/02 | 1,738 | 1,738 | 1,722 | 1,724 | 888,867 |
| 2024/02/01 | 1,796 | 1,821 | 1,789 | 1,802 | 537,227 |
| 2024/01/31 | 1,882 | 1,892 | 1,866 | 1,882 | 285,982 |
| 2024/01/30 | 1,866 | 1,873 | 1,861 | 1,872 | 381,936 |
| 2024/01/29 | 1,947 | 1,949 | 1,911 | 1,925 | 844,041 |
| 2024/01/26 | 1,853 | 1,858 | 1,838 | 1,852 | 1,118,768 |
| 2024/01/25 | 1,789 | 1,797 | 1,778 | 1,795 | 568,727 |
| 2024/01/24 | 1,770 | 1,770 | 1,748 | 1,757 | 305,859 |
| 2024/01/23 | 1,773 | 1,777 | 1,764 | 1,775 | 819,074 |
| 2024/01/22 | 1,709 | 1,720 | 1,701 | 1,715 | 347,897 |
| 2024/01/19 | 1,722 | 1,739 | 1,717 | 1,737 | 761,906 |
| 2024/01/18 | 1,691 | 1,693 | 1,681 | 1,686 | 407,925 |
| 2024/01/17 | 1,659 | 1,671 | 1,651 | 1,669 | 418,397 |
| 2024/01/16 | 1,668 | 1,675 | 1,651 | 1,660 | 348,981 |
| 2024/01/15 | 1,651 | 1,665 | 1,639 | 1,665 | 401,488 |
| 2024/01/12 | 1,678 | 1,687 | 1,661 | 1,678 | 952,849 |
| 2024/01/11 | 1,603 | 1,633 | 1,600 | 1,629 | 424,079 |
| 2024/01/10 | 1,603 | 1,627 | 1,598 | 1,625 | 1,057,071 |
| 2024/01/09 | 1,560 | 1,571 | 1,550 | 1,554 | 1,419,683 |
| 2024/01/05 | 1,628 | 1,653 | 1,625 | 1,644 | 311,229 |
| 2024/01/04 | 1,630 | 1,661 | 1,624 | 1,659 | 793,315 |
| 2023/12/29 | 1,558 | 1,569 | 1,548 | 1,562 | 1,052,482 |
| 2023/12/28 | 1,632 | 1,652 | 1,630 | 1,637 | 438,560 |
| 2023/12/27 | 1,688 | 1,706 | 1,686 | 1,701 | 1,049,504 |
| 2023/12/26 | 1,627 | 1,636 | 1,614 | 1,633 | 422,011 |
| 2023/12/25 | 1,631 | 1,632 | 1,605 | 1,606 | 299,657 |
| 2023/12/22 | 1,631 | 1,675 | 1,628 | 1,652 | 490,868 |
| 2023/12/21 | 1,658 | 1,678 | 1,654 | 1,671 | 345,723 |
| 2023/12/20 | 1,692 | 1,697 | 1,675 | 1,687 | 764,552 |
| 2023/12/19 | 1,616 | 1,636 | 1,609 | 1,631 | 808,779 |
| 2023/12/18 | 1,594 | 1,601 | 1,568 | 1,574 | 375,767 |
| 2023/12/15 | 1,574 | 1,579 | 1,563 | 1,567 | 882,715 |
| 2023/12/14 | 1,524 | 1,524 | 1,473 | 1,489 | 803,515 |
| 2023/12/13 | 1,523 | 1,530 | 1,504 | 1,518 | 1,414,117 |
| 2023/12/12 | 1,635 | 1,646 | 1,622 | 1,643 | 581,280 |
| 2023/12/11 | 1,604 | 1,636 | 1,600 | 1,635 | 546,708 |
| 2023/12/08 | 1,542 | 1,569 | 1,494 | 1,569 | 1,267,876 |
| 2023/12/07 | 1,603 | 1,609 | 1,588 | 1,590 | 1,545,329 |
| 2023/12/06 | 1,682 | 1,705 | 1,681 | 1,694 | 719,700 |
| 2023/12/05 | 1,733 | 1,744 | 1,724 | 1,736 | 463,803 |
| 2023/12/04 | 1,777 | 1,780 | 1,725 | 1,730 | 1,600,066 |
| 2023/12/01 | 1,847 | 1,860 | 1,821 | 1,854 | 990,636 |
| 2023/11/30 | 1,906 | 1,936 | 1,891 | 1,932 | 705,476 |
| 2023/11/29 | 1,870 | 1,870 | 1,854 | 1,857 | 309,713 |
| 2023/11/28 | 1,853 | 1,856 | 1,829 | 1,835 | 521,532 |
| 2023/11/27 | 1,890 | 1,897 | 1,837 | 1,852 | 532,108 |
| 2023/11/24 | 1,905 | 1,924 | 1,895 | 1,907 | 335,821 |
| 2023/11/22 | 1,923 | 1,944 | 1,919 | 1,940 | 658,941 |
| 2023/11/21 | 1,919 | 1,920 | 1,881 | 1,894 | 494,774 |
| 2023/11/20 | 1,892 | 1,898 | 1,872 | 1,895 | 1,022,273 |
| 2023/11/17 | 1,795 | 1,803 | 1,777 | 1,795 | 1,479,859 |
| 2023/11/16 | 1,928 | 1,934 | 1,906 | 1,911 | 798,169 |
| 2023/11/15 | 1,951 | 1,982 | 1,940 | 1,980 | 443,884 |
| 2023/11/14 | 1,992 | 2,004 | 1,986 | 1,988 | 701,022 |
| 2023/11/13 | 1,927 | 1,928 | 1,903 | 1,916 | 370,791 |
| 2023/11/10 | 1,873 | 1,905 | 1,863 | 1,903 | 711,465 |
| 2023/11/09 | 1,868 | 1,888 | 1,851 | 1,867 | 1,332,533 |
| 2023/11/08 | 1,917 | 1,941 | 1,893 | 1,930 | 1,448,662 |
| 2023/11/07 | 2,075 | 2,075 | 2,046 | 2,050 | 417,993 |
| 2023/11/06 | 2,051 | 2,059 | 2,042 | 2,048 | 460,325 |
| 2023/11/02 | 2,059 | 2,083 | 2,053 | 2,070 | 750,679 |
| 2023/11/01 | 2,089 | 2,097 | 2,076 | 2,082 | 749,548 |
| 2023/10/31 | 2,063 | 2,106 | 2,061 | 2,100 | 1,189,488 |
| 2023/10/30 | 2,151 | 2,170 | 2,130 | 2,138 | 744,887 |
| 2023/10/27 | 2,140 | 2,186 | 2,136 | 2,179 | 535,711 |
| 2023/10/26 | 2,193 | 2,200 | 2,170 | 2,173 | 812,472 |
| 2023/10/25 | 2,111 | 2,115 | 2,090 | 2,093 | 788,494 |
| 2023/10/24 | 2,182 | 2,197 | 2,168 | 2,174 | 904,255 |
| 2023/10/23 | 2,241 | 2,250 | 2,210 | 2,220 | 708,168 |
| 2023/10/20 | 2,268 | 2,283 | 2,262 | 2,280 | 1,263,965 |
| 2023/10/19 | 2,211 | 2,215 | 2,193 | 2,207 | 878,480 |
| 2023/10/18 | 2,200 | 2,223 | 2,188 | 2,198 | 1,734,721 |
| 2023/10/17 | 2,139 | 2,145 | 2,101 | 2,127 | 904,492 |
| 2023/10/16 | 2,137 | 2,158 | 2,125 | 2,151 | 1,985,389 |
| 2023/10/13 | 1,993 | 1,999 | 1,988 | 1,997 | 553,563 |
| 2023/10/12 | 1,957 | 1,962 | 1,939 | 1,946 | 934,018 |
| 2023/10/11 | 1,989 | 2,014 | 1,989 | 2,007 | 590,709 |
| 2023/10/10 | 1,976 | 1,982 | 1,962 | 1,976 | 1,092,703 |
| 2023/10/06 | 1,846 | 1,852 | 1,827 | 1,829 | 891,338 |
| 2023/10/05 | 1,897 | 1,911 | 1,885 | 1,901 | 1,282,054 |
| 2023/10/04 | 2,125 | 2,134 | 2,107 | 2,112 | 440,355 |
| 2023/10/03 | 2,130 | 2,132 | 2,098 | 2,104 | 759,188 |
| 2023/10/02 | 2,190 | 2,201 | 2,183 | 2,190 | 407,358 |
| 2023/09/29 | 2,205 | 2,219 | 2,196 | 2,208 | 2,013,223 |
| 2023/09/28 | 2,259 | 2,285 | 2,256 | 2,263 | 952,460 |
| 2023/09/27 | 2,195 | 2,224 | 2,194 | 2,216 | 577,080 |
| 2023/09/26 | 2,170 | 2,182 | 2,156 | 2,161 | 325,646 |
| 2023/09/25 | 2,194 | 2,194 | 2,164 | 2,179 | 453,455 |
| 2023/09/22 | 2,180 | 2,222 | 2,174 | 2,212 | 468,142 |
| 2023/09/21 | 2,185 | 2,194 | 2,167 | 2,174 | 436,894 |
| 2023/09/20 | 2,225 | 2,226 | 2,167 | 2,180 | 778,735 |
| 2023/09/19 | 2,245 | 2,252 | 2,235 | 2,242 | 737,606 |
| 2023/09/15 | 2,253 | 2,283 | 2,253 | 2,268 | 990,645 |
| 2023/09/14 | 2,181 | 2,190 | 2,176 | 2,190 | 469,581 |
| 2023/09/13 | 2,166 | 2,184 | 2,163 | 2,183 | 958,035 |
| 2023/09/12 | 2,106 | 2,122 | 2,093 | 2,116 | 564,699 |
| 2023/09/11 | 2,104 | 2,106 | 2,081 | 2,095 | 648,791 |
| 2023/09/08 | 2,078 | 2,087 | 2,053 | 2,064 | 459,330 |
| 2023/09/07 | 2,128 | 2,135 | 2,109 | 2,113 | 833,413 |
| 2023/09/06 | 2,100 | 2,116 | 2,081 | 2,086 | 1,002,083 |
| 2023/09/05 | 2,026 | 2,041 | 2,022 | 2,038 | 773,537 |
| 2023/09/04 | 2,003 | 2,012 | 2,001 | 2,004 | 953,215 |
| 2023/09/01 | 1,915 | 1,927 | 1,911 | 1,925 | 1,063,951 |
| 2023/08/31 | 1,869 | 1,875 | 1,857 | 1,864 | 441,558 |
| 2023/08/30 | 1,852 | 1,869 | 1,849 | 1,866 | 836,263 |
| 2023/08/29 | 1,831 | 1,832 | 1,815 | 1,827 | 314,916 |
| 2023/08/28 | 1,845 | 1,848 | 1,827 | 1,833 | 865,771 |
| 2023/08/25 | 1,792 | 1,810 | 1,784 | 1,806 | 749,071 |
| 2023/08/24 | 1,748 | 1,775 | 1,745 | 1,773 | 721,507 |
| 2023/08/23 | 1,797 | 1,809 | 1,794 | 1,806 | 404,056 |
| 2023/08/22 | 1,828 | 1,832 | 1,813 | 1,816 | 318,941 |
| 2023/08/21 | 1,800 | 1,848 | 1,800 | 1,833 | 944,750 |
| 2023/08/18 | 1,771 | 1,790 | 1,767 | 1,777 | 328,877 |
| 2023/08/17 | 1,760 | 1,773 | 1,752 | 1,760 | 589,113 |
| 2023/08/16 | 1,800 | 1,803 | 1,783 | 1,786 | 680,325 |
| 2023/08/15 | 1,834 | 1,849 | 1,834 | 1,846 | 455,912 |
| 2023/08/14 | 1,844 | 1,854 | 1,816 | 1,817 | 567,540 |
| 2023/08/10 | 1,855 | 1,876 | 1,853 | 1,876 | 1,413,504 |
| 2023/08/09 | 1,800 | 1,807 | 1,791 | 1,791 | 728,988 |
| 2023/08/08 | 1,779 | 1,787 | 1,772 | 1,778 | 604,754 |
| 2023/08/07 | 1,777 | 1,780 | 1,766 | 1,770 | 652,653 |
| 2023/08/04 | 1,746 | 1,755 | 1,736 | 1,739 | 686,216 |
| 2023/08/03 | 1,698 | 1,703 | 1,683 | 1,691 | 1,074,278 |
| 2023/08/02 | 1,761 | 1,775 | 1,745 | 1,761 | 1,208,985 |
| 2023/08/01 | 1,711 | 1,730 | 1,711 | 1,730 | 1,013,547 |
| 2023/07/31 | 1,641 | 1,663 | 1,638 | 1,659 | 1,436,357 |
| 2023/07/28 | 1,575 | 1,626 | 1,556 | 1,586 | 1,629,231 |
| 2023/07/27 | 1,585 | 1,596 | 1,580 | 1,594 | 547,118 |
| 2023/07/26 | 1,601 | 1,609 | 1,591 | 1,591 | 573,497 |
| 2023/07/25 | 1,604 | 1,612 | 1,596 | 1,610 | 1,146,342 |
| 2023/07/24 | 1,526 | 1,544 | 1,526 | 1,538 | 864,956 |
| 2023/07/21 | 1,470 | 1,499 | 1,465 | 1,492 | 1,568,507 |
| 2023/07/20 | 1,445 | 1,452 | 1,445 | 1,447 | 352,234 |
| 2023/07/19 | 1,436 | 1,446 | 1,428 | 1,443 | 901,940 |
| 2023/07/18 | 1,388 | 1,401 | 1,385 | 1,386 | 639,498 |
| 2023/07/14 | 1,451 | 1,454 | 1,435 | 1,446 | 825,643 |
| 2023/07/13 | 1,419 | 1,426 | 1,408 | 1,423 | 494,351 |
| 2023/07/12 | 1,422 | 1,427 | 1,410 | 1,410 | 670,550 |
| 2023/07/11 | 1,404 | 1,414 | 1,396 | 1,400 | 481,998 |
| 2023/07/10 | 1,427 | 1,436 | 1,422 | 1,427 | 912,734 |
| 2023/07/07 | 1,401 | 1,412 | 1,398 | 1,410 | 599,708 |
| 2023/07/06 | 1,418 | 1,421 | 1,387 | 1,389 | 1,156,341 |
| 2023/07/05 | 1,389 | 1,399 | 1,386 | 1,396 | 1,012,524 |
| 2023/07/04 | 1,367 | 1,371 | 1,356 | 1,365 | 426,431 |
| 2023/07/03 | 1,368 | 1,386 | 1,366 | 1,375 | 795,491 |
| 2023/06/30 | 1,355 | 1,370 | 1,354 | 1,367 | 2,324,327 |
| 2023/06/29 | 1,344 | 1,353 | 1,341 | 1,345 | 1,646,187 |
| 2023/06/28 | 1,303 | 1,319 | 1,296 | 1,312 | 1,754,059 |
| 2023/06/27 | 1,323 | 1,343 | 1,318 | 1,340 | 1,027,544 |
| 2023/06/26 | 1,322 | 1,326 | 1,300 | 1,310 | 971,644 |
| 2023/06/23 | 1,304 | 1,310 | 1,275 | 1,287 | 2,152,219 |
| 2023/06/22 | 1,354 | 1,363 | 1,347 | 1,347 | 1,251,244 |
| 2023/06/21 | 1,301 | 1,334 | 1,301 | 1,324 | 723,519 |
| 2023/06/20 | 1,330 | 1,337 | 1,318 | 1,331 | 1,126,961 |
| 2023/06/19 | 1,324 | 1,328 | 1,300 | 1,312 | 2,463,458 |
| 2023/06/16 | 1,280 | 1,295 | 1,272 | 1,294 | 3,458,482 |
| 2023/06/15 | 1,213 | 1,246 | 1,213 | 1,241 | 1,227,351 |
| 2023/06/14 | 1,237 | 1,255 | 1,227 | 1,249 | 2,703,193 |
| 2023/06/13 | 1,172 | 1,186 | 1,171 | 1,181 | 4,236,415 |
| 2023/06/12 | 1,230 | 1,235 | 1,215 | 1,220 | 1,793,298 |
| 2023/06/09 | 1,245 | 1,258 | 1,241 | 1,254 | 1,391,827 |
| 2023/06/08 | 1,290 | 1,300 | 1,287 | 1,299 | 2,444,558 |
| 2023/06/07 | 1,265 | 1,271 | 1,240 | 1,241 | 893,334 |
| 2023/06/06 | 1,268 | 1,274 | 1,258 | 1,265 | 1,166,060 |
| 2023/06/05 | 1,315 | 1,317 | 1,273 | 1,293 | 3,905,013 |
| 2023/06/02 | 1,194 | 1,221 | 1,192 | 1,219 | 2,078,741 |
| 2023/06/01 | 1,141 | 1,185 | 1,141 | 1,180 | 2,691,739 |
| 2023/05/31 | 1,198 | 1,200 | 1,177 | 1,189 | 5,274,884 |
| 2023/05/30 | 1,301 | 1,313 | 1,283 | 1,285 | 1,598,300 |
| 2023/05/29 | 1,317 | 1,324 | 1,312 | 1,316 | 2,142,531 |
| 2023/05/26 | 1,252 | 1,267 | 1,250 | 1,262 | 1,733,761 |
| 2023/05/25 | 1,316 | 1,323 | 1,310 | 1,314 | 2,003,260 |