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 |
|---|---|---|---|---|---|
| 2024/07/26 | 936 | 937 | 927 | 932 | 120,286 |
| 2024/07/25 | 938 | 955 | 938 | 951 | 177,577 |
| 2024/07/24 | 928 | 943 | 928 | 941 | 191,008 |
| 2024/07/23 | 913 | 918 | 912 | 918 | 112,209 |
| 2024/07/22 | 904 | 911 | 904 | 908 | 135,848 |
| 2024/07/19 | 891 | 893 | 888 | 889 | 43,087 |
| 2024/07/18 | 893 | 895 | 886 | 891 | 103,487 |
| 2024/07/17 | 892 | 894 | 889 | 893 | 99,462 |
| 2024/07/16 | 884 | 886 | 883 | 884 | 46,816 |
| 2024/07/12 | 879 | 879 | 871 | 874 | 52,343 |
| 2024/07/11 | 861 | 865 | 860 | 861 | 39,030 |
| 2024/07/10 | 870 | 873 | 869 | 872 | 55,313 |
| 2024/07/09 | 866 | 869 | 865 | 866 | 49,062 |
| 2024/07/08 | 864 | 865 | 861 | 865 | 54,124 |
| 2024/07/05 | 853 | 861 | 853 | 861 | 40,585 |
| 2024/07/04 | 856 | 859 | 855 | 857 | 48,990 |
| 2024/07/03 | 863 | 864 | 859 | 859 | 39,774 |
| 2024/07/02 | 862 | 862 | 855 | 857 | 117,461 |
| 2024/07/01 | 875 | 878 | 871 | 871 | 55,823 |
| 2024/06/28 | 878 | 878 | 871 | 873 | 129,572 |
| 2024/06/27 | 886 | 888 | 885 | 885 | 44,387 |
| 2024/06/26 | 890 | 893 | 885 | 888 | 50,771 |
| 2024/06/25 | 885 | 887 | 880 | 886 | 125,802 |
| 2024/06/24 | 898 | 898 | 891 | 892 | 103,478 |
| 2024/06/21 | 896 | 897 | 891 | 894 | 114,261 |
| 2024/06/20 | 902 | 903 | 898 | 900 | 56,136 |
| 2024/06/19 | 904 | 906 | 903 | 904 | 69,686 |
| 2024/06/18 | 906 | 911 | 906 | 911 | 84,631 |
| 2024/06/17 | 921 | 925 | 919 | 923 | 63,116 |
| 2024/06/14 | 922 | 924 | 912 | 914 | 67,143 |
| 2024/06/13 | 918 | 927 | 918 | 927 | 38,004 |
| 2024/06/12 | 922 | 923 | 916 | 916 | 44,475 |
| 2024/06/11 | 922 | 927 | 922 | 927 | 40,356 |
| 2024/06/10 | 947 | 947 | 940 | 942 | 23,816 |
| 2024/06/07 | 947 | 951 | 946 | 948 | 15,709 |
| 2024/06/06 | 959 | 965 | 959 | 960 | 30,385 |
| 2024/06/05 | 978 | 980 | 974 | 974 | 45,942 |
| 2024/06/04 | 958 | 969 | 955 | 965 | 358,086 |
| 2024/06/03 | 925 | 927 | 919 | 925 | 59,400 |
| 2024/05/31 | 923 | 924 | 920 | 921 | 44,321 |
| 2024/05/30 | 910 | 913 | 906 | 912 | 59,456 |
| 2024/05/29 | 901 | 910 | 896 | 904 | 144,618 |
| 2024/05/28 | 915 | 917 | 913 | 915 | 31,932 |
| 2024/05/27 | 925 | 926 | 922 | 923 | 9,542 |
| 2024/05/24 | 932 | 935 | 931 | 933 | 13,288 |
| 2024/05/23 | 934 | 937 | 931 | 933 | 40,302 |
| 2024/05/22 | 926 | 930 | 926 | 930 | 27,191 |
| 2024/05/21 | 918 | 923 | 915 | 923 | 32,724 |
| 2024/05/20 | 919 | 928 | 919 | 921 | 95,647 |
| 2024/05/17 | 929 | 930 | 923 | 923 | 38,150 |
| 2024/05/16 | 939 | 943 | 939 | 939 | 48,672 |
| 2024/05/15 | 932 | 934 | 929 | 930 | 18,349 |
| 2024/05/14 | 928 | 929 | 924 | 926 | 76,113 |
| 2024/05/13 | 936 | 941 | 935 | 938 | 75,936 |
| 2024/05/10 | 928 | 931 | 919 | 919 | 118,377 |
| 2024/05/09 | 935 | 936 | 930 | 931 | 47,557 |
| 2024/05/08 | 941 | 945 | 941 | 942 | 29,708 |
| 2024/05/07 | 935 | 942 | 934 | 938 | 54,124 |
| 2024/05/02 | 934 | 938 | 930 | 932 | 154,185 |
| 2024/05/01 | 911 | 912 | 909 | 909 | 28,143 |
| 2024/04/30 | 911 | 911 | 904 | 909 | 37,992 |
| 2024/04/26 | 909 | 910 | 901 | 901 | 46,332 |
| 2024/04/25 | 916 | 917 | 912 | 912 | 13,534 |
| 2024/04/24 | 910 | 920 | 910 | 915 | 63,899 |
| 2024/04/23 | 921 | 923 | 919 | 921 | 34,557 |
| 2024/04/22 | 925 | 928 | 925 | 928 | 88,281 |
| 2024/04/19 | 924 | 928 | 901 | 907 | 134,944 |
| 2024/04/18 | 924 | 925 | 917 | 918 | 83,447 |
| 2024/04/17 | 900 | 908 | 899 | 907 | 33,896 |
| 2024/04/16 | 907 | 908 | 900 | 900 | 78,304 |
| 2024/04/15 | 909 | 914 | 907 | 910 | 86,848 |
| 2024/04/12 | 919 | 919 | 913 | 913 | 41,545 |
| 2024/04/11 | 920 | 922 | 914 | 919 | 112,021 |
| 2024/04/10 | 928 | 934 | 928 | 932 | 47,173 |
| 2024/04/09 | 925 | 925 | 921 | 924 | 25,220 |
| 2024/04/08 | 925 | 939 | 925 | 934 | 47,832 |
| 2024/04/05 | 925 | 928 | 918 | 922 | 103,623 |
| 2024/04/04 | 939 | 939 | 930 | 932 | 121,340 |
| 2024/04/03 | 944 | 947 | 940 | 943 | 71,519 |
| 2024/04/02 | 956 | 959 | 952 | 953 | 37,436 |
| 2024/04/01 | 965 | 966 | 956 | 956 | 40,166 |
| 2024/03/29 | 966 | 968 | 963 | 965 | 39,444 |
| 2024/03/28 | 972 | 976 | 970 | 972 | 27,055 |
| 2024/03/27 | 976 | 980 | 976 | 980 | 25,593 |
| 2024/03/26 | 971 | 973 | 969 | 971 | 60,268 |
| 2024/03/25 | 986 | 986 | 978 | 980 | 54,489 |
| 2024/03/22 | 981 | 989 | 981 | 986 | 75,981 |
| 2024/03/21 | 981 | 985 | 979 | 980 | 123,060 |
| 2024/03/19 | 990 | 994 | 982 | 982 | 226,645 |
| 2024/02/09 | 1,043 | 1,050 | 1,043 | 1,046 | 85,698 |
| 2024/02/08 | 1,075 | 1,078 | 1,066 | 1,069 | 11,591 |
| 2024/02/07 | 1,085 | 1,088 | 1,082 | 1,085 | 4,625 |
| 2024/02/06 | 1,085 | 1,089 | 1,082 | 1,085 | 23,785 |
| 2024/02/05 | 1,091 | 1,094 | 1,089 | 1,091 | 45,497 |
| 2024/02/02 | 1,086 | 1,090 | 1,085 | 1,089 | 123,246 |
| 2024/02/01 | 1,066 | 1,070 | 1,060 | 1,070 | 111,190 |
| 2024/01/31 | 1,046 | 1,052 | 1,042 | 1,045 | 38,632 |
| 2024/01/30 | 1,055 | 1,056 | 1,049 | 1,049 | 62,188 |
| 2024/01/29 | 1,032 | 1,044 | 1,030 | 1,040 | 83,714 |
| 2024/01/26 | 1,056 | 1,060 | 1,053 | 1,059 | 96,219 |
| 2024/01/25 | 1,074 | 1,078 | 1,072 | 1,072 | 28,577 |
| 2024/01/24 | 1,078 | 1,086 | 1,078 | 1,080 | 16,431 |
| 2024/01/23 | 1,083 | 1,083 | 1,076 | 1,079 | 76,618 |
| 2024/01/22 | 1,098 | 1,101 | 1,094 | 1,094 | 56,146 |
| 2024/01/19 | 1,094 | 1,099 | 1,091 | 1,091 | 109,285 |
| 2024/01/18 | 1,108 | 1,111 | 1,107 | 1,109 | 15,233 |
| 2024/01/17 | 1,117 | 1,119 | 1,113 | 1,113 | 14,657 |
| 2024/01/16 | 1,114 | 1,120 | 1,111 | 1,116 | 25,762 |
| 2024/01/15 | 1,120 | 1,122 | 1,113 | 1,114 | 41,659 |
| 2024/01/12 | 1,115 | 1,119 | 1,110 | 1,111 | 70,478 |
| 2024/01/11 | 1,143 | 1,143 | 1,127 | 1,127 | 61,937 |
| 2024/01/10 | 1,135 | 1,139 | 1,127 | 1,127 | 81,560 |
| 2024/01/09 | 1,153 | 1,158 | 1,149 | 1,155 | 74,298 |
| 2024/01/05 | 1,134 | 1,134 | 1,124 | 1,126 | 31,569 |
| 2024/01/04 | 1,128 | 1,136 | 1,121 | 1,121 | 79,676 |
| 2023/12/29 | 1,157 | 1,161 | 1,154 | 1,156 | 88,257 |
| 2023/12/28 | 1,132 | 1,133 | 1,125 | 1,128 | 59,898 |
| 2023/12/27 | 1,115 | 1,117 | 1,105 | 1,107 | 109,348 |
| 2023/12/26 | 1,142 | 1,143 | 1,131 | 1,131 | 29,947 |
| 2023/12/25 | 1,138 | 1,146 | 1,134 | 1,143 | 60,166 |
| 2023/12/22 | 1,132 | 1,138 | 1,121 | 1,126 | 38,516 |
| 2023/12/21 | 1,128 | 1,134 | 1,119 | 1,119 | 47,057 |
| 2023/12/20 | 1,117 | 1,124 | 1,117 | 1,119 | 86,555 |
| 2023/12/19 | 1,147 | 1,150 | 1,139 | 1,139 | 41,561 |
| 2023/12/18 | 1,155 | 1,166 | 1,153 | 1,160 | 33,924 |
| 2023/12/15 | 1,160 | 1,168 | 1,160 | 1,167 | 64,718 |
| 2023/12/14 | 1,182 | 1,202 | 1,182 | 1,194 | 283,710 |
| 2023/12/13 | 1,181 | 1,188 | 1,178 | 1,183 | 320,424 |
| 2023/12/12 | 1,146 | 1,150 | 1,138 | 1,138 | 50,763 |
| 2023/12/11 | 1,161 | 1,161 | 1,141 | 1,143 | 122,162 |
| 2023/12/08 | 1,177 | 1,197 | 1,168 | 1,168 | 190,151 |
| 2023/12/07 | 1,159 | 1,162 | 1,155 | 1,162 | 213,805 |
| 2023/12/06 | 1,131 | 1,133 | 1,125 | 1,128 | 93,086 |
| 2023/12/05 | 1,115 | 1,120 | 1,114 | 1,115 | 39,080 |
| 2023/12/04 | 1,101 | 1,119 | 1,101 | 1,117 | 163,831 |
| 2023/12/01 | 1,083 | 1,092 | 1,080 | 1,080 | 78,552 |
| 2023/11/30 | 1,077 | 1,077 | 1,065 | 1,065 | 43,503 |
| 2023/11/29 | 1,080 | 1,085 | 1,078 | 1,084 | 22,552 |
| 2023/11/28 | 1,085 | 1,091 | 1,083 | 1,089 | 37,568 |
| 2023/11/27 | 1,074 | 1,090 | 1,073 | 1,085 | 42,997 |
| 2023/11/24 | 1,075 | 1,077 | 1,063 | 1,067 | 57,412 |
| 2023/11/22 | 1,069 | 1,072 | 1,065 | 1,065 | 29,319 |
| 2023/11/21 | 1,070 | 1,078 | 1,068 | 1,076 | 32,730 |
| 2023/11/20 | 1,073 | 1,081 | 1,072 | 1,072 | 106,436 |
| 2023/11/17 | 1,105 | 1,112 | 1,105 | 1,106 | 158,648 |
| 2023/11/16 | 1,082 | 1,082 | 1,073 | 1,078 | 63,682 |
| 2023/11/15 | 1,063 | 1,070 | 1,058 | 1,058 | 66,287 |
| 2023/11/14 | 1,056 | 1,061 | 1,054 | 1,056 | 46,334 |
| 2023/11/13 | 1,073 | 1,083 | 1,072 | 1,074 | 35,588 |
| 2023/11/10 | 1,091 | 1,092 | 1,081 | 1,081 | 60,656 |
| 2023/11/09 | 1,093 | 1,095 | 1,087 | 1,094 | 102,313 |
| 2023/11/08 | 1,080 | 1,084 | 1,073 | 1,075 | 196,132 |
| 2023/11/07 | 1,040 | 1,046 | 1,039 | 1,045 | 30,257 |
| 2023/11/06 | 1,047 | 1,048 | 1,044 | 1,045 | 41,223 |
| 2023/11/02 | 1,044 | 1,045 | 1,040 | 1,040 | 64,471 |
| 2023/11/01 | 1,039 | 1,041 | 1,034 | 1,038 | 47,308 |
| 2023/10/31 | 1,042 | 1,044 | 1,032 | 1,032 | 77,912 |
| 2023/10/30 | 1,023 | 1,028 | 1,019 | 1,023 | 68,612 |
| 2023/10/27 | 1,025 | 1,027 | 1,015 | 1,015 | 32,863 |
| 2023/10/26 | 1,017 | 1,019 | 1,013 | 1,018 | 38,158 |
| 2023/10/25 | 1,034 | 1,040 | 1,034 | 1,038 | 70,019 |
| 2023/10/24 | 1,018 | 1,023 | 1,015 | 1,023 | 58,155 |
| 2023/10/23 | 1,012 | 1,015 | 1,008 | 1,012 | 36,789 |
| 2023/10/20 | 1,008 | 1,008 | 1,001 | 1,002 | 111,616 |
| 2023/10/19 | 1,014 | 1,021 | 1,014 | 1,017 | 27,980 |
| 2023/10/18 | 1,019 | 1,021 | 1,014 | 1,018 | 70,220 |
| 2023/10/17 | 1,032 | 1,036 | 1,029 | 1,030 | 59,173 |
| 2023/10/16 | 1,025 | 1,035 | 1,024 | 1,026 | 176,867 |
| 2023/10/13 | 1,069 | 1,070 | 1,065 | 1,067 | 21,142 |
| 2023/10/12 | 1,076 | 1,081 | 1,073 | 1,081 | 124,789 |
| 2023/10/11 | 1,063 | 1,069 | 1,061 | 1,062 | 55,645 |
| 2023/10/10 | 1,069 | 1,077 | 1,066 | 1,070 | 185,132 |
| 2023/10/06 | 1,119 | 1,119 | 1,110 | 1,119 | 193,228 |
| 2023/10/05 | 1,097 | 1,102 | 1,094 | 1,095 | 289,224 |
| 2023/10/04 | 1,051 | 1,053 | 1,043 | 1,051 | 63,509 |
| 2023/10/03 | 1,045 | 1,053 | 1,044 | 1,053 | 91,446 |
| 2023/10/02 | 1,035 | 1,040 | 1,034 | 1,036 | 37,681 |
| 2023/09/29 | 1,034 | 1,038 | 1,030 | 1,038 | 53,298 |
| 2023/09/28 | 1,023 | 1,023 | 1,015 | 1,021 | 97,171 |
| 2023/09/27 | 1,036 | 1,037 | 1,021 | 1,026 | 94,469 |
| 2023/09/26 | 1,041 | 1,046 | 1,038 | 1,046 | 143,132 |
| 2023/09/25 | 1,031 | 1,041 | 1,031 | 1,038 | 180,093 |
| 2023/09/22 | 1,040 | 1,040 | 1,021 | 1,032 | 221,823 |
| 2023/09/21 | 1,037 | 1,043 | 1,031 | 1,043 | 250,402 |
| 2023/09/20 | 1,022 | 1,038 | 1,022 | 1,037 | 83,767 |
| 2023/09/19 | 1,024 | 1,024 | 1,018 | 1,019 | 97,114 |
| 2023/09/15 | 1,023 | 1,023 | 1,008 | 1,015 | 179,839 |
| 2023/09/14 | 1,038 | 1,041 | 1,037 | 1,037 | 32,950 |
| 2023/09/13 | 1,045 | 1,045 | 1,035 | 1,036 | 133,508 |
| 2023/09/12 | 1,056 | 1,060 | 1,053 | 1,054 | 44,915 |
| 2023/09/11 | 1,057 | 1,064 | 1,055 | 1,060 | 51,426 |
| 2023/09/08 | 1,065 | 1,072 | 1,063 | 1,071 | 117,399 |
| 2023/09/07 | 1,051 | 1,056 | 1,050 | 1,056 | 86,952 |
| 2023/09/06 | 1,057 | 1,067 | 1,053 | 1,067 | 133,862 |
| 2023/09/05 | 1,082 | 1,082 | 1,076 | 1,076 | 98,862 |
| 2023/09/04 | 1,086 | 1,086 | 1,083 | 1,086 | 131,668 |
| 2023/09/01 | 1,112 | 1,112 | 1,107 | 1,107 | 130,352 |
| 2023/08/31 | 1,125 | 1,126 | 1,121 | 1,123 | 45,901 |
| 2023/08/30 | 1,131 | 1,131 | 1,122 | 1,126 | 136,168 |
| 2023/08/29 | 1,139 | 1,142 | 1,138 | 1,139 | 25,445 |