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 |
|---|---|---|---|---|---|
| 2024/12/30 | 935 | 937 | 932 | 934 | 58,966 |
| 2024/12/27 | 937 | 948 | 937 | 945 | 35,839 |
| 2024/12/26 | 937 | 942 | 933 | 937 | 53,300 |
| 2024/12/25 | 945 | 949 | 940 | 941 | 60,687 |
| 2024/12/24 | 951 | 953 | 949 | 951 | 23,596 |
| 2024/12/23 | 952 | 957 | 951 | 954 | 20,989 |
| 2024/12/20 | 957 | 962 | 953 | 953 | 92,963 |
| 2024/12/19 | 962 | 966 | 958 | 963 | 17,761 |
| 2024/12/18 | 968 | 969 | 964 | 967 | 31,107 |
| 2024/12/17 | 960 | 961 | 957 | 958 | 51,082 |
| 2024/12/16 | 956 | 960 | 954 | 959 | 105,764 |
| 2024/12/13 | 974 | 975 | 966 | 970 | 41,603 |
| 2024/12/12 | 972 | 979 | 970 | 970 | 68,952 |
| 2024/12/11 | 979 | 987 | 979 | 982 | 29,716 |
| 2024/12/10 | 985 | 993 | 985 | 988 | 35,596 |
| 2024/12/09 | 1,001 | 1,005 | 998 | 999 | 45,672 |
| 2024/12/06 | 993 | 996 | 989 | 994 | 30,331 |
| 2024/12/05 | 990 | 993 | 987 | 993 | 31,881 |
| 2024/12/04 | 979 | 980 | 977 | 980 | 37,691 |
| 2024/12/03 | 1,000 | 1,000 | 994 | 994 | 55,089 |
| 2024/12/02 | 997 | 998 | 988 | 992 | 28,656 |
| 2024/11/29 | 984 | 991 | 984 | 986 | 41,953 |
| 2024/11/28 | 983 | 987 | 982 | 983 | 83,960 |
| 2024/11/27 | 982 | 982 | 976 | 978 | 39,847 |
| 2024/11/26 | 980 | 980 | 971 | 979 | 52,491 |
| 2024/11/25 | 955 | 964 | 953 | 961 | 24,279 |
| 2024/11/22 | 959 | 964 | 958 | 960 | 32,111 |
| 2024/11/21 | 967 | 971 | 963 | 965 | 26,171 |
| 2024/11/20 | 965 | 971 | 965 | 967 | 11,252 |
| 2024/11/19 | 968 | 978 | 965 | 968 | 37,177 |
| 2024/11/18 | 986 | 991 | 984 | 991 | 86,892 |
| 2024/11/15 | 960 | 969 | 960 | 969 | 17,983 |
| 2024/11/14 | 970 | 979 | 965 | 969 | 41,218 |
| 2024/11/13 | 984 | 984 | 969 | 970 | 44,973 |
| 2024/11/12 | 988 | 989 | 980 | 984 | 81,870 |
| 2024/11/11 | 983 | 983 | 973 | 973 | 44,635 |
| 2024/11/08 | 960 | 969 | 955 | 969 | 42,028 |
| 2024/11/07 | 977 | 977 | 950 | 954 | 124,313 |
| 2024/11/06 | 969 | 981 | 961 | 979 | 100,850 |
| 2024/11/05 | 966 | 971 | 966 | 969 | 24,281 |
| 2024/11/01 | 973 | 980 | 973 | 975 | 43,165 |
| 2024/10/31 | 983 | 987 | 983 | 985 | 44,856 |
| 2024/10/30 | 1,003 | 1,006 | 998 | 1,000 | 48,493 |
| 2024/10/29 | 1,000 | 1,009 | 997 | 1,006 | 108,008 |
| 2024/10/28 | 991 | 992 | 986 | 989 | 50,923 |
| 2024/10/25 | 985 | 985 | 981 | 984 | 22,264 |
| 2024/10/24 | 969 | 971 | 966 | 971 | 12,053 |
| 2024/10/23 | 976 | 977 | 966 | 967 | 64,720 |
| 2024/10/22 | 995 | 999 | 992 | 998 | 32,738 |
| 2024/10/21 | 1,007 | 1,016 | 1,007 | 1,011 | 74,858 |
| 2024/10/18 | 995 | 997 | 991 | 991 | 35,691 |
| 2024/10/17 | 995 | 1,001 | 993 | 1,001 | 40,193 |
| 2024/10/16 | 996 | 999 | 993 | 996 | 77,049 |
| 2024/10/15 | 987 | 997 | 982 | 995 | 97,487 |
| 2024/10/11 | 967 | 968 | 960 | 962 | 64,924 |
| 2024/10/10 | 983 | 985 | 976 | 982 | 50,101 |
| 2024/10/09 | 975 | 977 | 967 | 968 | 75,783 |
| 2024/10/08 | 950 | 969 | 939 | 957 | 168,863 |
| 2024/10/07 | 970 | 975 | 970 | 973 | 36,200 |
| 2024/10/04 | 981 | 987 | 974 | 984 | 139,428 |
| 2024/10/03 | 1,017 | 1,018 | 1,008 | 1,013 | 59,395 |
| 2024/10/02 | 1,032 | 1,038 | 1,026 | 1,027 | 74,336 |
| 2024/10/01 | 1,067 | 1,070 | 1,064 | 1,065 | 20,968 |
| 2024/09/30 | 1,078 | 1,082 | 1,071 | 1,072 | 49,205 |
| 2024/09/27 | 1,080 | 1,082 | 1,060 | 1,065 | 64,215 |
| 2024/09/26 | 1,055 | 1,080 | 1,047 | 1,075 | 66,815 |
| 2024/09/25 | 1,045 | 1,052 | 1,045 | 1,052 | 26,470 |
| 2024/09/24 | 1,058 | 1,060 | 1,045 | 1,047 | 42,876 |
| 2024/09/20 | 1,057 | 1,066 | 1,056 | 1,064 | 318,714 |
| 2024/09/19 | 1,075 | 1,075 | 1,062 | 1,065 | 56,144 |
| 2024/09/18 | 1,072 | 1,085 | 1,069 | 1,080 | 69,441 |
| 2024/09/17 | 1,088 | 1,095 | 1,087 | 1,087 | 32,457 |
| 2024/09/13 | 1,092 | 1,100 | 1,090 | 1,097 | 41,083 |
| 2024/09/12 | 1,110 | 1,110 | 1,094 | 1,096 | 55,309 |
| 2024/09/11 | 1,123 | 1,138 | 1,122 | 1,128 | 140,845 |
| 2024/09/10 | 1,088 | 1,094 | 1,081 | 1,093 | 35,457 |
| 2024/09/09 | 1,090 | 1,094 | 1,084 | 1,090 | 144,377 |
| 2024/09/06 | 1,069 | 1,080 | 1,069 | 1,078 | 51,820 |
| 2024/09/05 | 1,074 | 1,075 | 1,068 | 1,071 | 62,918 |
| 2024/09/04 | 1,047 | 1,056 | 1,047 | 1,055 | 102,405 |
| 2024/09/03 | 1,004 | 1,006 | 999 | 1,001 | 22,583 |
| 2024/09/02 | 1,016 | 1,020 | 1,011 | 1,016 | 31,521 |
| 2024/08/30 | 998 | 1,001 | 993 | 996 | 43,520 |
| 2024/08/29 | 1,016 | 1,017 | 1,010 | 1,013 | 21,289 |
| 2024/08/28 | 998 | 1,004 | 996 | 1,001 | 42,745 |
| 2024/08/27 | 983 | 984 | 979 | 982 | 39,804 |
| 2024/08/26 | 998 | 1,002 | 996 | 997 | 21,770 |
| 2024/08/23 | 1,008 | 1,013 | 1,007 | 1,010 | 22,254 |
| 2024/08/22 | 1,028 | 1,030 | 1,025 | 1,029 | 44,140 |
| 2024/08/21 | 1,015 | 1,017 | 1,012 | 1,014 | 40,760 |
| 2024/08/20 | 999 | 1,006 | 999 | 1,005 | 63,599 |
| 2024/08/19 | 974 | 993 | 974 | 992 | 67,038 |
| 2024/08/16 | 950 | 958 | 950 | 955 | 43,132 |
| 2024/08/15 | 974 | 977 | 971 | 977 | 24,144 |
| 2024/08/14 | 963 | 970 | 963 | 967 | 88,684 |
| 2024/08/13 | 960 | 961 | 954 | 954 | 52,153 |
| 2024/08/09 | 980 | 987 | 980 | 985 | 54,881 |
| 2024/08/08 | 999 | 1,007 | 994 | 1,007 | 104,205 |
| 2024/08/07 | 1,032 | 1,042 | 1,005 | 1,013 | 261,420 |
| 2024/08/06 | 1,007 | 1,019 | 996 | 996 | 273,580 |
| 2024/08/05 | 1,023 | 1,048 | 1,023 | 1,045 | 484,548 |
| 2024/08/02 | 970 | 974 | 965 | 969 | 171,332 |
| 2024/08/01 | 949 | 960 | 948 | 950 | 133,623 |
| 2024/07/31 | 963 | 967 | 953 | 953 | 111,917 |
| 2024/07/30 | 955 | 959 | 952 | 953 | 107,236 |
| 2024/07/29 | 940 | 947 | 935 | 941 | 71,582 |
| 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 |