ノムラ・ヨーロッパ・ファイナンス・エヌ・ブイ ＮＥＸＴ ＮＯＴＥＳ ドバイ原油先物 ベア ＥＴＮ
2039その他/その他/NEXT NOTES Dubai Crude Oil Futures Bear ETN
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 578.0 | 578.0 | 560.0 | 566.0 | -22.0 | -3.74% | 870,428 |
| 2026-03-12 | 585.0 | 595.0 | 577.0 | 588.0 | -34.0 | -5.47% | 1,330,301 |
| 2026-03-11 | 612.0 | 629.0 | 610.0 | 622.0 | -5.0 | -0.80% | 632,911 |
| 2026-03-10 | 644.0 | 665.0 | 610.0 | 627.0 | +19.0 | +3.13% | 1,541,161 |
| 2026-03-09 | 691.0 | 691.0 | 586.0 | 608.0 | -128.0 | -17.39% | 3,443,355 |
| 2026-03-06 | 742.0 | 748.0 | 736.0 | 736.0 | -8.0 | -1.08% | 147,174 |
| 2026-03-05 | 755.0 | 767.0 | 740.0 | 744.0 | +8.0 | +1.09% | 102,909 |
| 2026-03-04 | 745.0 | 747.0 | 730.0 | 736.0 | -8.0 | -1.08% | 108,765 |
| 2026-03-03 | 746.0 | 756.0 | 735.0 | 744.0 | -5.0 | -0.67% | 100,676 |
| 2026-03-02 | 730.0 | 780.0 | 726.0 | 749.0 | -56.0 | -6.96% | 383,746 |
| 2026-02-27 | 803.0 | 806.0 | 803.0 | 805.0 | +2.0 | +0.25% | 8,562 |
| 2026-02-26 | 802.0 | 806.0 | 802.0 | 803.0 | -2.0 | -0.25% | 15,689 |
| 2026-02-25 | 810.0 | 810.0 | 805.0 | 805.0 | -1.0 | -0.12% | 12,757 |
| 2026-02-24 | 811.0 | 811.0 | 804.0 | 806.0 | 0.0 | 0.00% | 21,323 |
| 2026-02-20 | 811.0 | 812.0 | 806.0 | 806.0 | -17.0 | -2.07% | 112,725 |
| 2026-02-19 | 820.0 | 827.0 | 817.0 | 823.0 | -23.0 | -2.72% | 91,835 |
| 2026-02-18 | 848.0 | 850.0 | 841.0 | 846.0 | +3.0 | +0.36% | 19,418 |
| 2026-02-17 | 840.0 | 843.0 | 835.0 | 843.0 | -4.0 | -0.47% | 16,796 |
| 2026-02-16 | 852.0 | 852.0 | 844.0 | 847.0 | -4.0 | -0.47% | 16,490 |
| 2026-02-13 | 846.0 | 852.0 | 843.0 | 851.0 | +19.0 | +2.28% | 46,149 |
| 2026-02-12 | 826.0 | 834.0 | 822.0 | 832.0 | -4.0 | -0.48% | 36,088 |
| 2026-02-10 | 834.0 | 840.0 | 832.0 | 836.0 | -5.0 | -0.59% | 22,031 |
| 2026-02-09 | 835.0 | 841.0 | 832.0 | 841.0 | +3.0 | +0.36% | 22,895 |
| 2026-02-06 | 832.0 | 843.0 | 832.0 | 838.0 | -5.0 | -0.59% | 43,139 |
| 2026-02-05 | 836.0 | 845.0 | 834.0 | 843.0 | -8.0 | -0.94% | 68,156 |
| 2026-02-04 | 853.0 | 853.0 | 844.0 | 851.0 | -12.0 | -1.39% | 59,541 |
| 2026-02-03 | 859.0 | 869.0 | 859.0 | 863.0 | -7.0 | -0.80% | 12,838 |
| 2026-02-02 | 858.0 | 881.0 | 854.0 | 870.0 | +12.0 | +1.40% | 39,184 |
| 2026-01-30 | 851.0 | 858.0 | 847.0 | 858.0 | -8.0 | -0.92% | 93,839 |
| 2026-01-29 | 870.0 | 870.0 | 862.0 | 866.0 | 0.0 | 0.00% | 19,183 |
| 2026-01-28 | 872.0 | 872.0 | 864.0 | 866.0 | -12.0 | -1.37% | 28,167 |
| 2026-01-27 | 871.0 | 881.0 | 871.0 | 878.0 | +8.0 | +0.92% | 32,056 |
| 2026-01-26 | 869.0 | 874.0 | 865.0 | 870.0 | +3.0 | +0.35% | 53,351 |
| 2026-01-23 | 869.0 | 871.0 | 866.0 | 867.0 | -2.0 | -0.23% | 23,795 |
| 2026-01-22 | 870.0 | 871.0 | 865.0 | 869.0 | -5.0 | -0.57% | 80,038 |
| 2026-01-21 | 875.0 | 881.0 | 872.0 | 874.0 | -2.0 | -0.23% | 31,596 |
| 2026-01-20 | 885.0 | 885.0 | 875.0 | 876.0 | -9.0 | -1.02% | 23,946 |
| 2026-01-19 | 885.0 | 887.0 | 879.0 | 885.0 | 0.0 | 0.00% | 13,993 |
| 2026-01-16 | 884.0 | 888.0 | 881.0 | 885.0 | +6.0 | +0.68% | 32,583 |
| 2026-01-15 | 876.0 | 883.0 | 874.0 | 879.0 | +7.0 | +0.80% | 64,399 |
| 2026-01-14 | 880.0 | 880.0 | 869.0 | 872.0 | -12.0 | -1.36% | 202,811 |
| 2026-01-13 | 893.0 | 895.0 | 884.0 | 884.0 | -24.0 | -2.64% | 78,963 |
| 2026-01-09 | 901.0 | 911.0 | 900.0 | 908.0 | -24.0 | -2.58% | 32,363 |
| 2026-01-08 | 934.0 | 934.0 | 925.0 | 932.0 | -1.0 | -0.11% | 17,131 |
| 2026-01-07 | 931.0 | 935.0 | 927.0 | 933.0 | +24.0 | +2.64% | 60,109 |
| 2026-01-06 | 911.0 | 918.0 | 909.0 | 909.0 | -9.0 | -0.98% | 32,464 |
| 2026-01-05 | 911.0 | 921.0 | 908.0 | 918.0 | +12.0 | +1.32% | 33,761 |
| 2025-12-30 | 906.0 | 906.0 | 902.0 | 906.0 | -2.0 | -0.22% | 9,611 |
| 2025-12-29 | 907.0 | 920.0 | 906.0 | 908.0 | +13.0 | +1.45% | 24,404 |
| 2025-12-26 | 899.0 | 906.0 | 893.0 | 895.0 | -11.0 | -1.21% | 33,157 |
| 2025-12-25 | 898.0 | 906.0 | 897.0 | 906.0 | +8.0 | +0.89% | 17,971 |
| 2025-12-24 | 907.0 | 907.0 | 898.0 | 898.0 | -3.0 | -0.33% | 19,057 |
| 2025-12-23 | 903.0 | 906.0 | 901.0 | 901.0 | -7.0 | -0.77% | 12,524 |
| 2025-12-22 | 905.0 | 917.0 | 905.0 | 908.0 | -21.0 | -2.26% | 13,257 |
| 2025-12-19 | 930.0 | 932.0 | 927.0 | 929.0 | +9.0 | +0.98% | 23,111 |
| 2025-12-18 | 923.0 | 928.0 | 917.0 | 920.0 | -11.0 | -1.18% | 21,441 |
| 2025-12-17 | 940.0 | 942.0 | 930.0 | 931.0 | +2.0 | +0.22% | 77,817 |
| 2025-12-16 | 923.0 | 930.0 | 922.0 | 929.0 | +18.0 | +1.98% | 43,709 |
| 2025-12-15 | 908.0 | 918.0 | 907.0 | 911.0 | +9.0 | +1.00% | 45,539 |
| 2025-12-12 | 905.0 | 905.0 | 902.0 | 902.0 | +1.0 | +0.11% | 49,358 |
| 2025-12-11 | 894.0 | 901.0 | 893.0 | 901.0 | +9.0 | +1.01% | 34,045 |
| 2025-12-10 | 896.0 | 897.0 | 891.0 | 892.0 | 0.0 | 0.00% | 16,756 |
| 2025-12-09 | 892.0 | 894.0 | 890.0 | 892.0 | +8.0 | +0.90% | 19,173 |
| 2025-12-08 | 880.0 | 887.0 | 880.0 | 884.0 | -5.0 | -0.56% | 13,539 |
| 2025-12-05 | 886.0 | 892.0 | 886.0 | 889.0 | +2.0 | +0.23% | 3,778 |
| 2025-12-04 | 893.0 | 895.0 | 886.0 | 887.0 | -4.0 | -0.45% | 16,303 |
| 2025-12-03 | 890.0 | 895.0 | 890.0 | 891.0 | +7.0 | +0.79% | 31,253 |
| 2025-12-02 | 886.0 | 890.0 | 884.0 | 884.0 | 0.0 | 0.00% | 12,559 |
| 2025-12-01 | 886.0 | 888.0 | 884.0 | 884.0 | -4.0 | -0.45% | 5,659 |
| 2025-11-28 | 891.0 | 894.0 | 888.0 | 888.0 | -8.0 | -0.89% | 8,405 |
| 2025-11-27 | 889.0 | 897.0 | 889.0 | 896.0 | +4.0 | +0.45% | 17,297 |
| 2025-11-26 | 897.0 | 900.0 | 890.0 | 892.0 | -2.0 | -0.22% | 34,210 |
| 2025-11-25 | 884.0 | 894.0 | 884.0 | 894.0 | +5.0 | +0.56% | 16,123 |
| 2025-11-21 | 887.0 | 893.0 | 886.0 | 889.0 | +2.0 | +0.23% | 15,282 |
| 2025-11-20 | 881.0 | 890.0 | 881.0 | 887.0 | +2.0 | +0.23% | 3,669 |
| 2025-11-19 | 881.0 | 889.0 | 881.0 | 885.0 | -5.0 | -0.56% | 24,288 |
| 2025-11-18 | 890.0 | 890.0 | 886.0 | 890.0 | +3.0 | +0.34% | 6,155 |
| 2025-11-17 | 889.0 | 890.0 | 885.0 | 887.0 | -5.0 | -0.56% | 9,299 |
| 2025-11-14 | 896.0 | 896.0 | 886.0 | 892.0 | -3.0 | -0.34% | 11,565 |
| 2025-11-13 | 904.0 | 904.0 | 895.0 | 895.0 | +9.0 | +1.02% | 27,081 |
| 2025-11-12 | 882.0 | 886.0 | 881.0 | 886.0 | -3.0 | -0.34% | 23,590 |
| 2025-11-11 | 890.0 | 890.0 | 888.0 | 889.0 | -3.0 | -0.34% | 4,925 |
| 2025-11-10 | 893.0 | 895.0 | 890.0 | 892.0 | -3.0 | -0.34% | 4,112 |
| 2025-11-07 | 896.0 | 899.0 | 895.0 | 895.0 | +2.0 | +0.22% | 8,764 |
| 2025-11-06 | 895.0 | 895.0 | 890.0 | 893.0 | 0.0 | 0.00% | 7,374 |
| 2025-11-05 | 891.0 | 899.0 | 890.0 | 893.0 | +3.0 | +0.34% | 20,605 |
| 2025-11-04 | 881.0 | 892.0 | 881.0 | 890.0 | -6.0 | -0.67% | 25,131 |
| 2025-10-31 | 901.0 | 901.0 | 895.0 | 896.0 | -7.0 | -0.78% | 10,640 |
| 2025-10-30 | 905.0 | 905.0 | 895.0 | 903.0 | -4.0 | -0.44% | 16,262 |
| 2025-10-29 | 907.0 | 909.0 | 905.0 | 907.0 | +3.0 | +0.33% | 20,298 |
| 2025-10-28 | 901.0 | 905.0 | 899.0 | 904.0 | +8.0 | +0.89% | 22,752 |
| 2025-10-27 | 895.0 | 902.0 | 893.0 | 896.0 | -6.0 | -0.67% | 56,991 |
| 2025-10-23 | 905.0 | 909.0 | 900.0 | 902.0 | -18.0 | -1.96% | 34,996 |
| 2025-10-22 | 931.0 | 937.0 | 920.0 | 920.0 | -16.0 | -1.71% | 34,456 |
| 2025-10-21 | 942.0 | 950.0 | 936.0 | 936.0 | -10.0 | -1.06% | 27,024 |
| 2025-10-20 | 942.0 | 949.0 | 941.0 | 946.0 | -7.0 | -0.73% | 9,095 |
| 2025-10-17 | 945.0 | 956.0 | 945.0 | 953.0 | +23.0 | +2.47% | 105,555 |
| 2025-10-16 | 934.0 | 934.0 | 928.0 | 930.0 | -1.0 | -0.11% | 26,639 |
| 2025-10-15 | 928.0 | 935.0 | 926.0 | 931.0 | +10.0 | +1.09% | 61,393 |
| 2025-10-14 | 908.0 | 921.0 | 907.0 | 921.0 | +25.0 | +2.79% | 137,804 |
| 2025-10-10 | 894.0 | 899.0 | 891.0 | 896.0 | +9.0 | +1.01% | 13,075 |
| 2025-10-09 | 891.0 | 899.0 | 887.0 | 887.0 | -6.0 | -0.67% | 28,779 |
| 2025-10-08 | 896.0 | 896.0 | 889.0 | 893.0 | -7.0 | -0.78% | 16,867 |
| 2025-10-07 | 905.0 | 907.0 | 899.0 | 900.0 | -5.0 | -0.55% | 17,459 |
| 2025-10-06 | 911.0 | 918.0 | 902.0 | 905.0 | -22.0 | -2.37% | 35,608 |
| 2025-10-03 | 933.0 | 936.0 | 926.0 | 927.0 | +9.0 | +0.98% | 62,946 |
| 2025-10-02 | 917.0 | 918.0 | 913.0 | 918.0 | +10.0 | +1.10% | 69,734 |
| 2025-10-01 | 905.0 | 908.0 | 901.0 | 908.0 | +8.0 | +0.89% | 45,412 |
| 2025-09-30 | 896.0 | 900.0 | 894.0 | 900.0 | +23.0 | +2.62% | 45,896 |
| 2025-09-29 | 874.0 | 882.0 | 874.0 | 877.0 | -1.0 | -0.11% | 39,297 |
| 2025-09-26 | 880.0 | 885.0 | 875.0 | 878.0 | -10.0 | -1.13% | 115,269 |
| 2025-09-25 | 892.0 | 892.0 | 886.0 | 888.0 | -13.0 | -1.44% | 58,484 |
| 2025-09-24 | 899.0 | 904.0 | 899.0 | 901.0 | -6.0 | -0.66% | 13,419 |
| 2025-09-22 | 909.0 | 909.0 | 902.0 | 907.0 | +2.0 | +0.22% | 15,244 |
| 2025-09-19 | 904.0 | 908.0 | 904.0 | 905.0 | 0.0 | 0.00% | 16,395 |
| 2025-09-18 | 902.0 | 908.0 | 902.0 | 905.0 | +2.0 | +0.22% | 24,003 |
| 2025-09-17 | 900.0 | 904.0 | 898.0 | 903.0 | -2.0 | -0.22% | 21,916 |
| 2025-09-16 | 905.0 | 907.0 | 903.0 | 905.0 | -13.0 | -1.42% | 13,144 |
| 2025-09-12 | 915.0 | 925.0 | 913.0 | 918.0 | +17.0 | +1.89% | 41,444 |
| 2025-09-11 | 901.0 | 903.0 | 898.0 | 901.0 | — | — | 12,728 |
直近120営業日分を表示