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
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
2023/08/28 1,134 1,140 1,133 1,138 63,469
2023/08/25 1,149 1,152 1,143 1,144 108,962
2023/08/24 1,155 1,162 1,150 1,152 81,507
2023/08/23 1,146 1,147 1,143 1,146 49,175
2023/08/22 1,138 1,143 1,136 1,142 45,155
2023/08/21 1,146 1,146 1,131 1,135 66,466
2023/08/18 1,157 1,157 1,151 1,152 77,697
2023/08/17 1,160 1,165 1,148 1,158 133,772
2023/08/16 1,147 1,155 1,145 1,155 92,737
2023/08/15 1,139 1,139 1,131 1,134 68,778
2023/08/14 1,136 1,142 1,131 1,142 51,486
2023/08/10 1,134 1,134 1,127 1,128 186,201
2023/08/09 1,152 1,154 1,147 1,154 72,855
2023/08/08 1,157 1,158 1,150 1,155 76,138
2023/08/07 1,159 1,163 1,156 1,156 136,867
2023/08/04 1,168 1,171 1,162 1,171 46,510
2023/08/03 1,182 1,187 1,182 1,186 81,339
2023/08/02 1,166 1,168 1,160 1,165 120,891
2023/08/01 1,182 1,184 1,174 1,178 192,237
2023/07/31 1,202 1,214 1,199 1,203 180,332
2023/07/28 1,227 1,234 1,213 1,221 128,974
2023/07/27 1,229 1,229 1,220 1,220 61,456
2023/07/26 1,223 1,226 1,219 1,226 108,083
2023/07/25 1,222 1,225 1,219 1,223 202,371
2023/07/24 1,252 1,253 1,245 1,248 153,729
2023/07/21 1,277 1,277 1,262 1,267 124,999
2023/07/20 1,281 1,285 1,280 1,284 52,137
2023/07/19 1,289 1,291 1,284 1,285 122,053
2023/07/18 1,314 1,314 1,304 1,311 92,820
2023/07/14 1,290 1,295 1,282 1,288 172,801
2023/07/13 1,299 1,308 1,299 1,301 36,783
2023/07/12 1,302 1,308 1,295 1,308 72,882
2023/07/11 1,305 1,311 1,305 1,310 83,962
2023/07/10 1,300 1,303 1,296 1,301 146,511
2023/07/07 1,306 1,312 1,301 1,309 82,069
2023/07/06 1,306 1,319 1,303 1,318 134,588
2023/07/05 1,319 1,319 1,312 1,314 103,059
2023/07/04 1,331 1,333 1,321 1,325 54,448
2023/07/03 1,328 1,329 1,318 1,323 59,458
2023/06/30 1,331 1,332 1,327 1,328 85,495
2023/06/29 1,328 1,337 1,327 1,335 61,009
2023/06/28 1,354 1,354 1,342 1,342 84,318
2023/06/27 1,344 1,347 1,335 1,335 50,249
2023/06/26 1,343 1,356 1,335 1,345 90,217
2023/06/23 1,355 1,365 1,353 1,357 241,176
2023/06/22 1,338 1,341 1,326 1,341 190,401
2023/06/21 1,364 1,364 1,342 1,348 95,336
2023/06/20 1,350 1,354 1,341 1,348 177,212
2023/06/19 1,344 1,359 1,338 1,354 278,337
2023/06/16 1,362 1,370 1,356 1,358 174,401
2023/06/15 1,400 1,405 1,384 1,385 92,910
2023/06/14 1,393 1,400 1,378 1,378 60,170
2023/06/13 1,427 1,429 1,421 1,423 154,374
2023/06/12 1,390 1,401 1,388 1,401 87,716
2023/06/09 1,387 1,388 1,378 1,379 37,306
2023/06/08 1,369 1,369 1,358 1,360 112,523
2023/06/07 1,374 1,390 1,370 1,390 31,572
2023/06/06 1,382 1,382 1,371 1,374 78,596
2023/06/05 1,354 1,375 1,353 1,368 177,642
2023/06/02 1,422 1,426 1,405 1,405 59,732
2023/06/01 1,456 1,457 1,431 1,434 126,074
2023/05/31 1,423 1,438 1,421 1,429 250,286
2023/05/30 1,369 1,379 1,364 1,376 67,596
2023/05/29 1,355 1,368 1,353 1,364 114,303
2023/05/26 1,390 1,397 1,387 1,390 104,647
2023/05/25 1,366 1,368 1,355 1,366 132,669
2023/05/24 1,382 1,390 1,380 1,385 111,555
2023/05/23 1,409 1,416 1,403 1,412 67,545
2023/05/22 1,421 1,439 1,421 1,438 29,898
2023/05/19 1,412 1,419 1,401 1,409 68,047
2023/05/18 1,413 1,421 1,410 1,421 99,703
2023/05/17 1,463 1,477 1,454 1,465 42,978
2023/05/16 1,452 1,460 1,446 1,455 34,481
2023/05/15 1,483 1,492 1,478 1,478 54,869
2023/05/12 1,467 1,482 1,465 1,476 76,773
2023/05/11 1,444 1,450 1,433 1,433 57,932
2023/05/10 1,425 1,439 1,424 1,436 51,156
2023/05/09 1,442 1,454 1,438 1,449 53,237
2023/05/08 1,464 1,470 1,459 1,460 266,345
2023/05/02 1,391 1,391 1,383 1,383 24,211
2023/05/01 1,387 1,396 1,382 1,387 80,126
2023/04/28 1,433 1,439 1,412 1,415 94,124
2023/04/27 1,446 1,448 1,440 1,440 275,639
2023/04/26 1,398 1,405 1,391 1,391 142,654
2023/04/25 1,368 1,374 1,358 1,366 98,558
2023/04/24 1,386 1,404 1,386 1,398 84,449
2023/04/21 1,404 1,409 1,401 1,409 270,690
2023/04/20 1,370 1,381 1,370 1,377 136,316
2023/04/19 1,359 1,359 1,351 1,355 49,684
2023/04/18 1,352 1,359 1,349 1,349 49,570
2023/04/17 1,346 1,348 1,315 1,341 133,934
2023/04/14 1,350 1,357 1,350 1,356 91,443
2023/04/13 1,349 1,349 1,344 1,346 135,320
2023/04/12 1,369 1,369 1,359 1,359 206,592
2023/04/11 1,382 1,384 1,372 1,375 157,117
2023/04/10 1,380 1,381 1,371 1,381 171,680
2023/04/07 1,388 1,400 1,384 1,400 77,315
2023/04/06 1,394 1,406 1,386 1,391 211,227
2023/04/05 1,397 1,397 1,376 1,383 85,854
2023/04/04 1,397 1,397 1,373 1,373 226,895
2023/04/03 1,377 1,408 1,375 1,400 336,325
2023/03/31 1,483 1,488 1,476 1,488 55,256
2023/03/30 1,507 1,511 1,501 1,505 21,935
2023/03/29 1,509 1,509 1,492 1,495 35,902
2023/03/28 1,513 1,530 1,508 1,525 37,828
2023/03/27 1,568 1,583 1,567 1,568 35,936
2023/03/24 1,567 1,581 1,564 1,565 39,515
2023/03/23 1,558 1,562 1,545 1,558 37,444
2023/03/22 1,561 1,562 1,550 1,554 57,014
2023/03/20 1,596 1,622 1,587 1,620 245,051
2023/03/17 1,565 1,576 1,552 1,558 101,986
2023/03/16 1,577 1,598 1,570 1,583 363,018
2023/03/15 1,498 1,502 1,492 1,496 170,611
2023/03/14 1,467 1,478 1,457 1,476 187,597
2023/03/13 1,413 1,435 1,413 1,419 45,711
2023/03/10 1,433 1,440 1,430 1,430 108,054
2023/03/09 1,406 1,412 1,405 1,408 85,844
2023/03/08 1,412 1,412 1,391 1,398 50,667
2023/03/07 1,378 1,385 1,369 1,373 143,810
2023/03/06 1,390 1,398 1,385 1,396 77,016
2023/03/03 1,400 1,404 1,398 1,400 58,468
2023/03/02 1,413 1,415 1,406 1,409 53,043
2023/03/01 1,424 1,430 1,415 1,417 43,767
2023/02/28 1,438 1,443 1,433 1,435 33,165
2023/02/27 1,422 1,437 1,421 1,432 161,077
2023/02/24 1,452 1,456 1,443 1,447 59,192
2023/02/22 1,448 1,453 1,443 1,452 32,056
2023/02/21 1,441 1,452 1,438 1,449 26,227
2023/02/20 1,453 1,459 1,442 1,445 103,353
2023/02/17 1,437 1,438 1,429 1,438 52,373
2023/02/16 1,439 1,439 1,422 1,424 106,320
2023/02/15 1,441 1,449 1,441 1,449 55,646
2023/02/14 1,445 1,448 1,440 1,444 80,958
2023/02/13 1,449 1,459 1,449 1,452 113,936
2023/02/10 1,479 1,481 1,474 1,481 25,417
2023/02/09 1,469 1,474 1,463 1,469 88,739
2023/02/08 1,487 1,496 1,487 1,493 34,772
2023/02/07 1,516 1,523 1,504 1,504 42,475
2023/02/06 1,545 1,548 1,540 1,544 73,721
2023/02/03 1,534 1,544 1,531 1,544 111,085
2023/02/02 1,524 1,526 1,517 1,520 159,255
2023/02/01 1,471 1,481 1,470 1,472 33,651
2023/01/31 1,489 1,501 1,488 1,499 105,361
2023/01/30 1,461 1,483 1,458 1,479 67,281
2023/01/27 1,449 1,458 1,445 1,448 53,355
2023/01/26 1,469 1,476 1,465 1,474 40,410
2023/01/25 1,465 1,465 1,451 1,451 65,677
2023/01/24 1,446 1,449 1,442 1,449 54,259
2023/01/23 1,469 1,471 1,456 1,459 90,163
2023/01/20 1,488 1,492 1,480 1,484 104,425
2023/01/19 1,517 1,535 1,512 1,534 112,948
2023/01/18 1,507 1,508 1,462 1,469 188,291
2023/01/17 1,544 1,544 1,525 1,528 28,361
2023/01/16 1,530 1,544 1,527 1,538 47,591
2023/01/13 1,535 1,547 1,531 1,545 54,841
2023/01/12 1,526 1,539 1,525 1,529 71,540
2023/01/11 1,580 1,588 1,577 1,582 22,108
2023/01/10 1,585 1,597 1,575 1,596 47,811
2023/01/06 1,589 1,592 1,573 1,579 39,071
2023/01/05 1,615 1,619 1,598 1,598 152,006
2023/01/04 1,558 1,577 1,555 1,577 82,934

このページの先頭へ