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 |