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 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
2026/06/26 573 574 565 573 348,233
2026/06/25 575 585 574 581 966,345
2026/06/24 566 569 562 566 224,651
2026/06/23 560 566 558 566 482,974
2026/06/22 542 557 539 557 309,309
2026/06/19 562 568 544 544 551,464
2026/06/18 569 569 560 568 325,959
2026/06/17 565 571 558 568 643,596
2026/06/16 547 548 530 548 484,712
2026/06/15 535 549 535 542 1,235,260
2026/06/12 513 519 513 516 361,775
2026/06/11 491 503 491 500 152,233
2026/06/10 505 510 501 508 195,781
2026/06/09 496 507 495 504 336,332
2026/06/08 499 502 490 493 291,893
2026/06/05 503 504 499 502 69,310
2026/06/04 494 503 493 497 105,351
2026/06/03 500 501 492 494 224,301
2026/06/02 503 509 502 508 179,540
2026/06/01 511 511 505 505 158,507
2026/05/29 513 515 510 514 339,780
2026/05/28 514 516 503 511 474,525
2026/05/27 506 512 505 509 250,512
2026/05/26 517 517 506 510 323,467
2026/05/25 504 516 501 511 866,098
2026/05/22 491 493 487 489 364,768
2026/05/21 486 491 484 488 259,109
2026/05/20 477 480 475 479 256,828
2026/05/19 486 486 476 480 275,976
2026/05/18 485 486 475 476 741,595
2026/05/15 490 495 486 490 458,754
2026/05/14 489 490 488 490 182,511
2026/05/13 489 493 478 487 429,360
2026/05/12 499 499 490 490 446,519
2026/05/11 500 501 496 499 533,766
2026/05/08 510 519 510 516 207,913
2026/05/07 518 519 514 517 713,906
2026/05/01 503 503 495 496 520,606
2026/04/30 500 506 495 497 1,178,302
2026/04/28 507 507 501 506 512,596
2026/04/27 508 509 504 505 648,041
2026/04/24 509 512 507 512 656,659
2026/04/23 530 530 510 519 1,099,133
2026/04/22 536 542 532 537 332,486
2026/04/21 547 548 544 545 196,146
2026/04/20 549 549 541 544 302,586
2026/04/17 540 542 537 539 538,608
2026/04/16 544 547 542 544 375,057
2026/04/15 547 549 540 545 526,019
2026/04/14 543 543 531 535 639,347
2026/04/13 540 549 530 537 1,189,256
2026/04/10 553 558 553 555 402,708
2026/04/09 560 562 552 555 973,673
2026/04/08 574 593 560 592 2,482,298
2026/04/07 558 558 543 545 711,820
2026/04/06 555 579 551 562 1,059,617
2026/04/03 546 566 546 566 669,326
2026/03/27 531 538 531 536 377,615
2026/03/26 555 555 537 541 380,677
2026/03/25 550 566 545 560 967,458
2026/03/24 542 544 525 536 809,755
2026/03/23 529 530 510 511 948,898
2026/03/19 545 545 530 535 2,123,455
2026/03/18 568 576 555 575 1,018,751
2026/03/17 565 566 554 554 915,614
2026/03/16 560 580 549 555 1,144,161
2026/03/13 578 578 560 566 870,428
2026/03/12 585 595 577 588 1,330,301
2026/03/11 612 629 610 622 632,911
2026/03/10 644 665 610 627 1,541,161
2026/03/09 691 691 586 608 3,443,355
2026/03/06 742 748 736 736 147,174
2026/03/05 755 767 740 744 102,909
2026/03/04 745 747 730 736 108,765
2026/03/03 746 756 735 744 100,676
2026/03/02 730 780 726 749 383,746
2026/02/27 803 806 803 805 8,562
2026/02/26 802 806 802 803 15,689
2026/02/25 810 810 805 805 12,757
2026/02/24 811 811 804 806 21,323
2026/02/20 811 812 806 806 112,725
2026/02/19 820 827 817 823 91,835
2026/02/18 848 850 841 846 19,418
2026/02/17 840 843 835 843 16,796
2026/02/16 852 852 844 847 16,490
2026/02/13 846 852 843 851 46,149
2026/02/12 826 834 822 832 36,088
2026/02/10 834 840 832 836 22,031
2026/02/09 835 841 832 841 22,895
2026/02/06 832 843 832 838 43,139
2026/02/05 836 845 834 843 68,156
2026/02/04 853 853 844 851 59,541
2026/02/03 859 869 859 863 12,838
2026/02/02 858 881 854 870 39,184
2026/01/30 851 858 847 858 93,839
2026/01/29 870 870 862 866 19,183
2026/01/28 872 872 864 866 28,167
2026/01/27 871 881 871 878 32,056
2026/01/26 869 874 865 870 53,351
2026/01/23 869 871 866 867 23,795
2026/01/22 870 871 865 869 80,038
2026/01/21 875 881 872 874 31,596
2026/01/20 885 885 875 876 23,946
2026/01/19 885 887 879 885 13,993
2026/01/16 884 888 881 885 32,583
2026/01/15 876 883 874 879 64,399
2026/01/14 880 880 869 872 202,811
2026/01/13 893 895 884 884 78,963
2026/01/09 901 911 900 908 32,363
2026/01/08 934 934 925 932 17,131
2026/01/07 931 935 927 933 60,109
2026/01/06 911 918 909 909 32,464
2026/01/05 911 921 908 918 33,761
2025/12/30 906 906 902 906 9,611
2025/12/29 907 920 906 908 24,404
2025/12/26 899 906 893 895 33,157
2025/12/25 898 906 897 906 17,971
2025/12/24 907 907 898 898 19,057
2025/12/23 903 906 901 901 12,524
2025/12/22 905 917 905 908 13,257
2025/12/19 930 932 927 929 23,111
2025/12/18 923 928 917 920 21,441
2025/12/17 940 942 930 931 77,817
2025/12/16 923 930 922 929 43,709
2025/12/15 908 918 907 911 45,539
2025/12/12 905 905 902 902 49,358
2025/12/11 894 901 893 901 34,045
2025/12/10 896 897 891 892 16,756
2025/12/09 892 894 890 892 19,173
2025/12/08 880 887 880 884 13,539
2025/12/05 886 892 886 889 3,778
2025/12/04 893 895 886 887 16,303
2025/12/03 890 895 890 891 31,253
2025/12/02 886 890 884 884 12,559
2025/12/01 886 888 884 884 5,659
2025/11/28 891 894 888 888 8,405
2025/11/27 889 897 889 896 17,297
2025/11/26 897 900 890 892 34,210
2025/11/25 884 894 884 894 16,123
2025/11/21 887 893 886 889 15,282
2025/11/20 881 890 881 887 3,669
2025/11/19 881 889 881 885 24,288
2025/11/18 890 890 886 890 6,155
2025/11/17 889 890 885 887 9,299
2025/11/14 896 896 886 892 11,565
2025/11/13 904 904 895 895 27,081
2025/11/12 882 886 881 886 23,590
2025/11/11 890 890 888 889 4,925
2025/11/10 893 895 890 892 4,112
2025/11/07 896 899 895 895 8,764
2025/11/06 895 895 890 893 7,374
2025/11/05 891 899 890 893 20,605
2025/11/04 881 892 881 890 25,131
2025/10/31 901 901 895 896 10,640
2025/10/30 905 905 895 903 16,262
2025/10/29 907 909 905 907 20,298
2025/10/28 901 905 899 904 22,752
2025/10/27 895 902 893 896 56,991
2025/10/24 897 902 895 899 63,515
2025/10/23 905 909 900 902 34,996
2025/10/22 931 937 920 920 34,456
2025/10/21 942 950 936 936 27,024
2025/10/20 942 949 941 946 9,095
2025/10/17 945 956 945 953 105,555
2025/10/16 934 934 928 930 26,639
2025/10/15 928 935 926 931 61,393
2025/10/14 908 921 907 921 137,804
2025/10/10 894 899 891 896 13,075
2025/10/09 891 899 887 887 28,779
2025/10/08 896 896 889 893 16,867
2025/10/07 905 907 899 900 17,459
2025/10/06 911 918 902 905 35,608
2025/10/03 933 936 926 927 62,946
2025/10/02 917 918 913 918 69,734
2025/10/01 905 908 901 908 45,412
2025/09/30 896 900 894 900 45,896
2025/09/29 874 882 874 877 39,297
2025/09/26 880 885 875 878 115,269
2025/09/25 892 892 886 888 58,484
2025/09/24 899 904 899 901 13,419
2025/09/22 909 909 902 907 15,244
2025/09/19 904 908 904 905 16,395
2025/09/18 902 908 902 905 24,003
2025/09/17 900 904 898 903 21,916
2025/09/16 905 907 903 905 13,144
2025/09/12 915 925 913 918 41,444
2025/09/11 901 903 898 901 12,728
2025/09/10 914 914 908 908 10,124
2025/09/09 917 923 916 916 22,256
2025/09/08 918 918 912 913 17,541
2025/09/05 911 915 910 913 24,941
2025/09/04 913 913 905 911 28,455
2025/09/03 890 894 888 893 41,226
2025/09/02 906 907 895 897 34,055
2025/09/01 913 917 913 914 10,248
2025/08/29 911 913 910 910 9,410
2025/08/28 914 918 911 913 4,494
2025/08/27 912 914 909 914 16,186
2025/08/26 901 908 901 903 15,876
2025/08/25 905 917 905 907 20,199

このページの先頭へ