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
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
2023/05/24 1,280 1,281 1,268 1,271 1,579,363
2023/05/23 1,231 1,243 1,223 1,229 1,601,814
2023/05/22 1,208 1,216 1,185 1,190 1,845,708
2023/05/19 1,235 1,245 1,224 1,237 1,552,052
2023/05/18 1,235 1,238 1,224 1,225 3,022,803
2023/05/17 1,158 1,167 1,149 1,150 659,601
2023/05/16 1,169 1,181 1,161 1,166 1,722,820
2023/05/15 1,130 1,140 1,117 1,140 1,597,297
2023/05/12 1,147 1,151 1,128 1,141 3,188,340
2023/05/11 1,183 1,199 1,176 1,194 1,044,659
2023/05/10 1,214 1,216 1,196 1,203 1,583,570
2023/05/09 1,198 1,199 1,172 1,172 1,083,546
2023/05/08 1,164 1,170 1,152 1,165 4,524,547
2023/05/02 1,300 1,312 1,298 1,302 1,316,764
2023/05/01 1,296 1,314 1,293 1,313 2,335,140
2023/04/28 1,219 1,257 1,211 1,250 1,330,683
2023/04/27 1,200 1,213 1,198 1,206 3,332,966
2023/04/26 1,284 1,300 1,274 1,296 1,672,322
2023/04/25 1,342 1,361 1,341 1,349 1,194,931
2023/04/24 1,307 1,307 1,287 1,288 674,515
2023/04/21 1,284 1,285 1,272 1,272 1,542,137
2023/04/20 1,355 1,361 1,338 1,339 1,651,170
2023/04/19 1,412 1,417 1,402 1,406 677,472
2023/04/18 1,406 1,426 1,400 1,420 833,330
2023/04/17 1,441 1,445 1,432 1,435 1,161,086
2023/04/14 1,417 1,422 1,408 1,417 649,977
2023/04/13 1,442 1,450 1,437 1,438 1,853,655
2023/04/12 1,397 1,415 1,395 1,412 1,967,527
2023/04/11 1,355 1,373 1,350 1,369 1,206,574
2023/04/10 1,359 1,373 1,355 1,358 1,386,041
2023/04/07 1,339 1,345 1,307 1,307 654,074
2023/04/06 1,324 1,331 1,304 1,326 1,481,938
2023/04/05 1,341 1,355 1,338 1,347 843,130
2023/04/04 1,342 1,372 1,342 1,366 2,692,704
2023/04/03 1,347 1,348 1,315 1,328 5,719,585
2023/03/31 1,183 1,191 1,173 1,174 1,168,568
2023/03/30 1,140 1,150 1,138 1,148 509,419
2023/03/29 1,144 1,160 1,144 1,154 1,359,412
2023/03/28 1,138 1,140 1,116 1,121 1,972,362
2023/03/27 1,062 1,068 1,044 1,061 746,972
2023/03/24 1,073 1,078 1,054 1,071 1,138,179
2023/03/23 1,090 1,097 1,082 1,090 844,129
2023/03/22 1,080 1,088 1,072 1,088 1,788,272
2023/03/20 1,050 1,060 1,007 1,009 2,816,861
2023/03/17 1,085 1,103 1,071 1,092 1,736,821
2023/03/16 1,074 1,089 1,042 1,058 4,576,460
2023/03/15 1,194 1,203 1,184 1,199 2,739,272
2023/03/14 1,242 1,259 1,222 1,222 2,434,257
2023/03/13 1,328 1,330 1,300 1,324 830,578
2023/03/10 1,307 1,310 1,290 1,302 1,297,635
2023/03/09 1,357 1,357 1,347 1,351 699,339
2023/03/08 1,355 1,386 1,355 1,380 1,253,485
2023/03/07 1,423 1,441 1,421 1,433 1,508,103
2023/03/06 1,400 1,403 1,380 1,389 839,277
2023/03/03 1,376 1,382 1,369 1,382 1,166,862
2023/03/02 1,350 1,366 1,348 1,364 1,225,332
2023/03/01 1,324 1,348 1,317 1,345 1,582,776
2023/02/28 1,301 1,308 1,291 1,307 440,409
2023/02/27 1,328 1,330 1,309 1,313 1,082,177
2023/02/24 1,276 1,289 1,268 1,285 463,379
2023/02/22 1,289 1,293 1,274 1,280 346,078
2023/02/21 1,300 1,300 1,275 1,282 636,061
2023/02/20 1,278 1,288 1,266 1,287 679,307
2023/02/17 1,307 1,321 1,306 1,311 382,409
2023/02/16 1,320 1,340 1,315 1,337 1,471,320
2023/02/15 1,306 1,306 1,291 1,294 509,130
2023/02/14 1,302 1,308 1,296 1,304 970,690
2023/02/13 1,290 1,292 1,281 1,289 1,881,420
2023/02/10 1,242 1,247 1,237 1,241 497,813
2023/02/09 1,260 1,271 1,256 1,265 1,469,154
2023/02/08 1,227 1,230 1,219 1,220 885,822
2023/02/07 1,179 1,201 1,174 1,201 1,190,597
2023/02/06 1,141 1,149 1,136 1,143 1,003,412
2023/02/03 1,158 1,163 1,146 1,150 1,664,125
2023/02/02 1,172 1,182 1,169 1,181 2,312,686
2023/02/01 1,253 1,265 1,246 1,264 1,120,790
2023/01/31 1,231 1,233 1,212 1,212 1,067,554
2023/01/30 1,286 1,295 1,246 1,252 993,600
2023/01/27 1,307 1,317 1,297 1,315 1,096,074
2023/01/26 1,275 1,278 1,265 1,267 589,108
2023/01/25 1,288 1,306 1,288 1,297 867,444
2023/01/24 1,327 1,333 1,320 1,321 1,326,563
2023/01/23 1,290 1,308 1,285 1,303 1,213,697
2023/01/20 1,253 1,269 1,251 1,261 1,751,773
2023/01/19 1,214 1,217 1,177 1,188 2,156,022
2023/01/18 1,244 1,310 1,242 1,305 2,755,307
2023/01/17 1,185 1,211 1,182 1,205 717,082
2023/01/16 1,203 1,206 1,183 1,183 419,044
2023/01/13 1,187 1,193 1,175 1,182 668,249
2023/01/12 1,200 1,210 1,190 1,194 1,730,843
2023/01/11 1,123 1,132 1,120 1,122 611,455
2023/01/10 1,121 1,131 1,111 1,114 619,480
2023/01/06 1,114 1,141 1,112 1,132 979,631
2023/01/05 1,069 1,102 1,069 1,097 2,002,392
2023/01/04 1,154 1,166 1,130 1,135 1,781,608

このページの先頭へ