NEXT NOTES ドバイ原油先物 ベア ETN(2039)の株価時系列情報
NEXT NOTES ドバイ原油先物 ベア ETN(2039)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 987 | 988 | 922 | 935 | 472,290 |
| 2025/06/12 | 983 | 996 | 980 | 994 | 136,384 |
| 2025/06/11 | 1,014 | 1,015 | 1,010 | 1,010 | 26,475 |
| 2025/06/10 | 1,012 | 1,015 | 1,005 | 1,008 | 78,047 |
| 2025/06/09 | 1,014 | 1,023 | 1,014 | 1,021 | 43,439 |
| 2025/06/06 | 1,032 | 1,034 | 1,031 | 1,031 | 14,886 |
| 2025/06/05 | 1,046 | 1,046 | 1,039 | 1,039 | 30,983 |
| 2025/06/04 | 1,032 | 1,036 | 1,013 | 1,031 | 110,479 |
| 2025/06/03 | 1,047 | 1,049 | 1,041 | 1,049 | 33,105 |
| 2025/06/02 | 1,057 | 1,059 | 1,051 | 1,057 | 17,632 |
| 2025/05/30 | 1,062 | 1,064 | 1,058 | 1,061 | 103,228 |
| 2025/05/29 | 1,031 | 1,033 | 1,019 | 1,023 | 59,030 |
| 2025/05/28 | 1,052 | 1,053 | 1,048 | 1,052 | 21,403 |
| 2025/05/27 | 1,059 | 1,067 | 1,053 | 1,053 | 27,589 |
| 2025/05/26 | 1,048 | 1,058 | 1,047 | 1,052 | 23,444 |
| 2025/05/23 | 1,053 | 1,059 | 1,051 | 1,059 | 57,101 |
| 2025/05/22 | 1,048 | 1,048 | 1,042 | 1,047 | 49,181 |
| 2025/05/21 | 1,024 | 1,037 | 1,024 | 1,035 | 25,365 |
| 2025/05/20 | 1,031 | 1,040 | 1,025 | 1,040 | 17,176 |
| 2025/05/19 | 1,027 | 1,035 | 1,025 | 1,034 | 26,889 |
| 2025/05/16 | 1,023 | 1,040 | 1,023 | 1,040 | 57,757 |
| 2025/05/15 | 1,027 | 1,029 | 1,018 | 1,026 | 58,770 |
| 2025/05/14 | 1,000 | 1,011 | 1,000 | 1,010 | 54,630 |
| 2025/05/13 | 1,015 | 1,021 | 1,013 | 1,018 | 53,683 |
| 2025/05/12 | 1,039 | 1,042 | 1,033 | 1,033 | 61,435 |
| 2025/05/09 | 1,050 | 1,059 | 1,048 | 1,054 | 44,941 |
| 2025/05/08 | 1,100 | 1,100 | 1,083 | 1,086 | 62,470 |
| 2025/05/07 | 1,080 | 1,081 | 1,073 | 1,081 | 58,408 |
| 2025/05/02 | 1,074 | 1,077 | 1,063 | 1,068 | 57,078 |
| 2025/05/01 | 1,093 | 1,096 | 1,088 | 1,090 | 71,913 |
| 2025/04/30 | 1,064 | 1,074 | 1,060 | 1,072 | 97,405 |
| 2025/04/28 | 1,021 | 1,023 | 1,018 | 1,021 | 16,767 |
| 2025/04/25 | 1,034 | 1,037 | 1,018 | 1,022 | 50,383 |
| 2025/04/24 | 1,045 | 1,045 | 1,037 | 1,037 | 13,290 |
| 2025/04/23 | 1,021 | 1,034 | 1,018 | 1,022 | 64,451 |
| 2025/04/22 | 1,045 | 1,056 | 1,042 | 1,051 | 48,666 |
| 2025/04/21 | 1,038 | 1,047 | 1,037 | 1,041 | 66,867 |
| 2025/04/18 | 1,031 | 1,034 | 1,023 | 1,023 | 82,031 |
| 2025/04/17 | 1,049 | 1,054 | 1,041 | 1,046 | 40,581 |
| 2025/04/16 | 1,059 | 1,079 | 1,059 | 1,078 | 52,505 |
| 2025/04/15 | 1,052 | 1,056 | 1,045 | 1,051 | 22,964 |
| 2025/04/14 | 1,051 | 1,062 | 1,049 | 1,060 | 66,085 |
| 2025/04/11 | 1,067 | 1,077 | 1,053 | 1,054 | 159,524 |
| 2025/04/10 | 1,001 | 1,041 | 1,001 | 1,020 | 159,521 |
| 2025/04/09 | 1,081 | 1,115 | 1,081 | 1,091 | 457,527 |
| 2025/04/08 | 1,028 | 1,031 | 1,011 | 1,026 | 190,507 |
| 2025/04/07 | 1,043 | 1,077 | 1,043 | 1,063 | 644,391 |
| 2025/04/04 | 982 | 997 | 981 | 989 | 279,775 |
| 2025/04/03 | 952 | 953 | 937 | 948 | 82,243 |
| 2025/04/02 | 925 | 926 | 920 | 922 | 15,876 |
| 2025/04/01 | 920 | 930 | 919 | 925 | 79,076 |
| 2025/03/31 | 946 | 948 | 940 | 940 | 45,689 |
| 2025/03/28 | 930 | 933 | 927 | 933 | 26,339 |
| 2025/03/27 | 934 | 939 | 933 | 939 | 25,376 |
| 2025/03/26 | 941 | 943 | 937 | 939 | 32,836 |
| 2025/03/25 | 933 | 943 | 932 | 943 | 35,377 |
| 2025/03/24 | 947 | 952 | 945 | 948 | 16,248 |
| 2025/03/21 | 947 | 950 | 945 | 949 | 54,679 |
| 2025/03/19 | 967 | 972 | 966 | 971 | 30,080 |
| 2025/03/18 | 964 | 965 | 956 | 958 | 36,296 |
| 2025/03/17 | 968 | 970 | 961 | 969 | 54,381 |
| 2025/03/14 | 987 | 988 | 977 | 977 | 19,074 |
| 2025/03/13 | 975 | 981 | 974 | 981 | 37,047 |
| 2025/03/12 | 993 | 996 | 987 | 991 | 67,097 |
| 2025/03/11 | 1,005 | 1,015 | 997 | 1,001 | 228,295 |
| 2025/03/10 | 996 | 999 | 990 | 991 | 76,441 |
| 2025/03/07 | 991 | 999 | 991 | 997 | 105,376 |
| 2025/03/06 | 983 | 988 | 982 | 987 | 105,894 |
| 2025/03/05 | 962 | 966 | 962 | 966 | 61,231 |
| 2025/03/04 | 962 | 969 | 962 | 965 | 131,510 |
| 2025/03/03 | 933 | 939 | 929 | 938 | 19,965 |
| 2025/02/28 | 939 | 944 | 937 | 939 | 25,349 |
| 2025/02/27 | 954 | 955 | 951 | 954 | 86,020 |
| 2025/02/26 | 944 | 951 | 944 | 946 | 236,978 |
| 2025/02/25 | 924 | 925 | 918 | 923 | 186,650 |
| 2025/02/21 | 909 | 909 | 903 | 907 | 32,271 |
| 2025/02/20 | 907 | 913 | 907 | 911 | 41,462 |
| 2025/02/19 | 908 | 910 | 904 | 904 | 20,335 |
| 2025/02/18 | 918 | 918 | 909 | 911 | 41,141 |
| 2025/02/17 | 919 | 922 | 916 | 918 | 78,629 |
| 2025/02/14 | 910 | 911 | 906 | 910 | 58,504 |
| 2025/02/13 | 904 | 908 | 898 | 908 | 72,229 |
| 2025/02/12 | 895 | 898 | 891 | 894 | 97,975 |
| 2025/02/10 | 921 | 924 | 914 | 918 | 76,295 |
| 2025/02/07 | 931 | 932 | 923 | 924 | 64,196 |
| 2025/02/06 | 920 | 925 | 920 | 923 | 138,438 |
| 2025/02/05 | 904 | 909 | 902 | 905 | 28,175 |
| 2025/02/04 | 901 | 909 | 901 | 908 | 88,726 |
| 2025/02/03 | 899 | 900 | 892 | 894 | 68,324 |
| 2025/01/31 | 907 | 909 | 896 | 897 | 85,317 |
| 2025/01/30 | 905 | 912 | 905 | 912 | 90,501 |
| 2025/01/29 | 908 | 908 | 901 | 902 | 43,878 |
| 2025/01/28 | 913 | 913 | 904 | 907 | 46,206 |
| 2025/01/27 | 903 | 904 | 900 | 904 | 87,899 |
| 2025/01/24 | 896 | 898 | 890 | 898 | 112,715 |
| 2025/01/23 | 893 | 893 | 889 | 891 | 49,169 |
| 2025/01/22 | 894 | 895 | 889 | 892 | 124,609 |
| 2025/01/21 | 893 | 893 | 886 | 892 | 93,327 |
| 2025/01/20 | 884 | 885 | 881 | 884 | 45,374 |
| 2025/01/17 | 885 | 887 | 880 | 882 | 62,228 |
| 2025/01/16 | 871 | 880 | 870 | 875 | 138,570 |
| 2025/01/15 | 880 | 882 | 879 | 881 | 73,266 |
| 2025/01/14 | 875 | 881 | 870 | 879 | 145,591 |
| 2025/01/10 | 901 | 901 | 896 | 897 | 61,184 |
| 2025/01/09 | 910 | 913 | 907 | 910 | 46,994 |
| 2025/01/08 | 902 | 905 | 897 | 900 | 175,017 |
| 2025/01/07 | 914 | 915 | 908 | 912 | 98,045 |
| 2025/01/06 | 924 | 924 | 902 | 911 | 186,982 |
| 2024/12/30 | 935 | 937 | 932 | 934 | 58,966 |
| 2024/12/27 | 937 | 948 | 937 | 945 | 35,839 |
| 2024/12/26 | 937 | 942 | 933 | 937 | 53,300 |
| 2024/12/25 | 945 | 949 | 940 | 941 | 60,687 |
| 2024/12/24 | 951 | 953 | 949 | 951 | 23,596 |
| 2024/12/23 | 952 | 957 | 951 | 954 | 20,989 |
| 2024/12/20 | 957 | 962 | 953 | 953 | 92,963 |
| 2024/12/19 | 962 | 966 | 958 | 963 | 17,761 |
| 2024/12/18 | 968 | 969 | 964 | 967 | 31,107 |
| 2024/12/17 | 960 | 961 | 957 | 958 | 51,082 |
| 2024/12/16 | 956 | 960 | 954 | 959 | 105,764 |
| 2024/12/13 | 974 | 975 | 966 | 970 | 41,603 |
| 2024/12/12 | 972 | 979 | 970 | 970 | 68,952 |
| 2024/12/11 | 979 | 987 | 979 | 982 | 29,716 |
| 2024/12/10 | 985 | 993 | 985 | 988 | 35,596 |
| 2024/12/09 | 1,001 | 1,005 | 998 | 999 | 45,672 |
| 2024/12/06 | 993 | 996 | 989 | 994 | 30,331 |
| 2024/12/05 | 990 | 993 | 987 | 993 | 31,881 |
| 2024/12/04 | 979 | 980 | 977 | 980 | 37,691 |
| 2024/12/03 | 1,000 | 1,000 | 994 | 994 | 55,089 |
| 2024/12/02 | 997 | 998 | 988 | 992 | 28,656 |
| 2024/11/29 | 984 | 991 | 984 | 986 | 41,953 |
| 2024/11/28 | 983 | 987 | 982 | 983 | 83,960 |
| 2024/11/27 | 982 | 982 | 976 | 978 | 39,847 |
| 2024/11/26 | 980 | 980 | 971 | 979 | 52,491 |
| 2024/11/25 | 955 | 964 | 953 | 961 | 24,279 |
| 2024/11/22 | 959 | 964 | 958 | 960 | 32,111 |
| 2024/11/21 | 967 | 971 | 963 | 965 | 26,171 |
| 2024/11/20 | 965 | 971 | 965 | 967 | 11,252 |
| 2024/11/19 | 968 | 978 | 965 | 968 | 37,177 |
| 2024/11/18 | 986 | 991 | 984 | 991 | 86,892 |
| 2024/11/15 | 960 | 969 | 960 | 969 | 17,983 |
| 2024/11/14 | 970 | 979 | 965 | 969 | 41,218 |
| 2024/11/13 | 984 | 984 | 969 | 970 | 44,973 |
| 2024/11/12 | 988 | 989 | 980 | 984 | 81,870 |
| 2024/11/11 | 983 | 983 | 973 | 973 | 44,635 |
| 2024/11/08 | 960 | 969 | 955 | 969 | 42,028 |
| 2024/11/07 | 977 | 977 | 950 | 954 | 124,313 |
| 2024/11/06 | 969 | 981 | 961 | 979 | 100,850 |
| 2024/11/05 | 966 | 971 | 966 | 969 | 24,281 |
| 2024/11/01 | 973 | 980 | 973 | 975 | 43,165 |
| 2024/10/31 | 983 | 987 | 983 | 985 | 44,856 |
| 2024/10/30 | 1,003 | 1,006 | 998 | 1,000 | 48,493 |
| 2024/10/29 | 1,000 | 1,009 | 997 | 1,006 | 108,008 |
| 2024/10/28 | 991 | 992 | 986 | 989 | 50,923 |
| 2024/10/25 | 985 | 985 | 981 | 984 | 22,264 |
| 2024/10/24 | 969 | 971 | 966 | 971 | 12,053 |
| 2024/10/23 | 976 | 977 | 966 | 967 | 64,720 |
| 2024/10/22 | 995 | 999 | 992 | 998 | 32,738 |
| 2024/10/21 | 1,007 | 1,016 | 1,007 | 1,011 | 74,858 |
| 2024/10/18 | 995 | 997 | 991 | 991 | 35,691 |
| 2024/10/17 | 995 | 1,001 | 993 | 1,001 | 40,193 |
| 2024/10/16 | 996 | 999 | 993 | 996 | 77,049 |
| 2024/10/15 | 987 | 997 | 982 | 995 | 97,487 |
| 2024/10/11 | 967 | 968 | 960 | 962 | 64,924 |
| 2024/10/10 | 983 | 985 | 976 | 982 | 50,101 |
| 2024/10/09 | 975 | 977 | 967 | 968 | 75,783 |
| 2024/10/08 | 950 | 969 | 939 | 957 | 168,863 |
| 2024/10/07 | 970 | 975 | 970 | 973 | 36,200 |
| 2024/10/04 | 981 | 987 | 974 | 984 | 139,428 |
| 2024/10/03 | 1,017 | 1,018 | 1,008 | 1,013 | 59,395 |
| 2024/10/02 | 1,032 | 1,038 | 1,026 | 1,027 | 74,336 |
| 2024/10/01 | 1,067 | 1,070 | 1,064 | 1,065 | 20,968 |
| 2024/09/30 | 1,078 | 1,082 | 1,071 | 1,072 | 49,205 |
| 2024/09/27 | 1,080 | 1,082 | 1,060 | 1,065 | 64,215 |
| 2024/09/26 | 1,055 | 1,080 | 1,047 | 1,075 | 66,815 |
| 2024/09/25 | 1,045 | 1,052 | 1,045 | 1,052 | 26,470 |
| 2024/09/24 | 1,058 | 1,060 | 1,045 | 1,047 | 42,876 |
| 2024/09/20 | 1,057 | 1,066 | 1,056 | 1,064 | 318,714 |
| 2024/09/19 | 1,075 | 1,075 | 1,062 | 1,065 | 56,144 |
| 2024/09/18 | 1,072 | 1,085 | 1,069 | 1,080 | 69,441 |
| 2024/09/17 | 1,088 | 1,095 | 1,087 | 1,087 | 32,457 |
| 2024/09/13 | 1,092 | 1,100 | 1,090 | 1,097 | 41,083 |
| 2024/09/12 | 1,110 | 1,110 | 1,094 | 1,096 | 55,309 |
| 2024/09/11 | 1,123 | 1,138 | 1,122 | 1,128 | 140,845 |
| 2024/09/10 | 1,088 | 1,094 | 1,081 | 1,093 | 35,457 |
| 2024/09/09 | 1,090 | 1,094 | 1,084 | 1,090 | 144,377 |
| 2024/09/06 | 1,069 | 1,080 | 1,069 | 1,078 | 51,820 |
| 2024/09/05 | 1,074 | 1,075 | 1,068 | 1,071 | 62,918 |
| 2024/09/04 | 1,047 | 1,056 | 1,047 | 1,055 | 102,405 |
| 2024/09/03 | 1,004 | 1,006 | 999 | 1,001 | 22,583 |
| 2024/09/02 | 1,016 | 1,020 | 1,011 | 1,016 | 31,521 |
| 2024/08/30 | 998 | 1,001 | 993 | 996 | 43,520 |
| 2024/08/29 | 1,016 | 1,017 | 1,010 | 1,013 | 21,289 |
| 2024/08/28 | 998 | 1,004 | 996 | 1,001 | 42,745 |
| 2024/08/27 | 983 | 984 | 979 | 982 | 39,804 |
| 2024/08/26 | 998 | 1,002 | 996 | 997 | 21,770 |
| 2024/08/23 | 1,008 | 1,013 | 1,007 | 1,010 | 22,254 |
| 2024/08/22 | 1,028 | 1,030 | 1,025 | 1,029 | 44,140 |
| 2024/08/21 | 1,015 | 1,017 | 1,012 | 1,014 | 40,760 |
| 2024/08/20 | 999 | 1,006 | 999 | 1,005 | 63,599 |
| 2024/08/19 | 974 | 993 | 974 | 992 | 67,038 |