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
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
2025/05/16 1,023 1,040 1,023 1,040 57,757
2025/05/15 1,027 1,029 1,018 1,026 58,770
2025/05/14 1,000 1,011 1,000 1,010 54,630
2025/05/13 1,015 1,021 1,013 1,018 53,683
2025/05/12 1,039 1,042 1,033 1,033 61,435
2025/05/09 1,050 1,059 1,048 1,054 44,941
2025/05/08 1,100 1,100 1,083 1,086 62,470
2025/05/07 1,080 1,081 1,073 1,081 58,408
2025/05/02 1,074 1,077 1,063 1,068 57,078
2025/05/01 1,093 1,096 1,088 1,090 71,913
2025/04/30 1,064 1,074 1,060 1,072 97,405
2025/04/28 1,021 1,023 1,018 1,021 16,767
2025/04/25 1,034 1,037 1,018 1,022 50,383
2025/04/24 1,045 1,045 1,037 1,037 13,290
2025/04/23 1,021 1,034 1,018 1,022 64,451
2025/04/22 1,045 1,056 1,042 1,051 48,666
2025/04/21 1,038 1,047 1,037 1,041 66,867
2025/04/18 1,031 1,034 1,023 1,023 82,031
2025/04/17 1,049 1,054 1,041 1,046 40,581
2025/04/16 1,059 1,079 1,059 1,078 52,505
2025/04/15 1,052 1,056 1,045 1,051 22,964
2025/04/14 1,051 1,062 1,049 1,060 66,085
2025/04/11 1,067 1,077 1,053 1,054 159,524
2025/04/10 1,001 1,041 1,001 1,020 159,521
2025/04/09 1,081 1,115 1,081 1,091 457,527
2025/04/08 1,028 1,031 1,011 1,026 190,507
2025/04/07 1,043 1,077 1,043 1,063 644,391
2025/04/04 982 997 981 989 279,775
2025/04/03 952 953 937 948 82,243
2025/04/02 925 926 920 922 15,876
2025/04/01 920 930 919 925 79,076
2025/03/31 946 948 940 940 45,689
2025/03/28 930 933 927 933 26,339
2025/03/27 934 939 933 939 25,376
2025/03/26 941 943 937 939 32,836
2025/03/25 933 943 932 943 35,377
2025/03/24 947 952 945 948 16,248
2025/03/21 947 950 945 949 54,679
2025/03/19 967 972 966 971 30,080
2025/03/18 964 965 956 958 36,296
2025/03/17 968 970 961 969 54,381
2025/03/14 987 988 977 977 19,074
2025/03/13 975 981 974 981 37,047
2025/03/12 993 996 987 991 67,097
2025/03/11 1,005 1,015 997 1,001 228,295
2025/03/10 996 999 990 991 76,441
2025/03/07 991 999 991 997 105,376
2025/03/06 983 988 982 987 105,894
2025/03/05 962 966 962 966 61,231
2025/03/04 962 969 962 965 131,510
2025/03/03 933 939 929 938 19,965
2025/02/28 939 944 937 939 25,349
2025/02/27 954 955 951 954 86,020
2025/02/26 944 951 944 946 236,978
2025/02/25 924 925 918 923 186,650
2025/02/21 909 909 903 907 32,271
2025/02/20 907 913 907 911 41,462
2025/02/19 908 910 904 904 20,335
2025/02/18 918 918 909 911 41,141
2025/02/17 919 922 916 918 78,629
2025/02/14 910 911 906 910 58,504
2025/02/13 904 908 898 908 72,229
2025/02/12 895 898 891 894 97,975
2025/02/10 921 924 914 918 76,295
2025/02/07 931 932 923 924 64,196
2025/02/06 920 925 920 923 138,438
2025/02/05 904 909 902 905 28,175
2025/02/04 901 909 901 908 88,726
2025/02/03 899 900 892 894 68,324
2025/01/31 907 909 896 897 85,317
2025/01/30 905 912 905 912 90,501
2025/01/29 908 908 901 902 43,878
2025/01/28 913 913 904 907 46,206
2025/01/27 903 904 900 904 87,899
2025/01/24 896 898 890 898 112,715
2025/01/23 893 893 889 891 49,169
2025/01/22 894 895 889 892 124,609
2025/01/21 893 893 886 892 93,327
2025/01/20 884 885 881 884 45,374
2025/01/17 885 887 880 882 62,228
2025/01/16 871 880 870 875 138,570
2025/01/15 880 882 879 881 73,266
2025/01/14 875 881 870 879 145,591
2025/01/10 901 901 896 897 61,184
2025/01/09 910 913 907 910 46,994
2025/01/08 902 905 897 900 175,017
2025/01/07 914 915 908 912 98,045
2025/01/06 924 924 902 911 186,982

このページの先頭へ