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
2026/03/11 612 629 610 622 632,911
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
2025/08/22 911 912 906 906 21,974
2025/08/21 922 925 917 917 11,437
2025/08/20 929 931 926 927 12,317
2025/08/19 927 929 923 927 6,252
2025/08/18 939 939 928 928 20,429
2025/08/15 927 935 922 932 21,310
2025/08/14 934 940 934 940 35,939
2025/08/13 928 930 924 929 30,878
2025/08/12 925 925 915 915 29,613
2025/08/08 931 932 927 930 111,208
2025/08/07 925 927 918 926 47,761
2025/08/06 916 920 912 912 41,978
2025/08/05 910 917 907 908 82,882
2025/08/04 908 910 898 900 139,269
2025/08/01 876 879 874 878 66,431
2025/07/31 875 882 871 880 132,156
2025/07/30 882 891 876 888 88,410
2025/07/29 895 903 895 901 37,252
2025/07/28 914 916 911 912 17,327
2025/07/25 914 917 911 912 22,178
2025/07/24 921 925 918 918 28,803
2025/07/23 919 924 917 924 30,970
2025/07/22 920 923 918 918 32,570
2025/07/18 917 917 913 913 20,086
2025/07/17 925 926 919 921 10,595
2025/07/16 920 921 918 919 12,174
2025/07/15 925 927 924 925 17,905
2025/07/14 921 925 919 920 28,665
2025/07/11 940 940 931 932 38,198
2025/07/10 933 937 927 927 52,605
2025/07/09 931 932 927 928 38,753
2025/07/08 946 947 939 941 36,859
2025/07/07 962 969 954 954 21,696
2025/07/04 950 959 949 958 28,069
2025/07/03 958 963 957 960 40,115
2025/07/02 973 975 969 973 16,916
2025/07/01 978 982 974 974 66,563
2025/06/30 976 980 972 977 88,922
2025/06/27 970 970 961 964 104,231
2025/06/26 972 974 968 969 65,302
2025/06/25 966 971 956 960 221,780
2025/06/24 953 960 941 960 479,732
2025/06/23 877 889 876 880 325,753
2025/06/20 900 910 900 907 82,524
2025/06/19 918 919 909 910 59,654
2025/06/18 918 921 912 919 178,468
2025/06/17 934 945 929 943 151,604
2025/06/16 921 942 920 941 226,462
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

このページの先頭へ