2039 NEXT NOTES ドバイ原油先物 ベア ETN 個別株価データ

東証ETF(ETF)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-01-06 | 6230 | 6260 | 6170 | 6230 | 21800 | 6230 |
2020-01-07 | 6350 | 6380 | 6300 | 6370 | 12307 | 6370 |
2020-01-08 | 6150 | 6260 | 6000 | 6210 | 33648 | 6210 |
2020-01-09 | 6420 | 6480 | 6420 | 6440 | 19942 | 6440 |
2020-01-10 | 6490 | 6510 | 6470 | 6470 | 9007 | 6470 |
2020-01-14 | 6540 | 6560 | 6520 | 6560 | 12511 | 6560 |
2020-01-15 | 6560 | 6570 | 6530 | 6540 | 7093 | 6540 |
2020-01-16 | 6560 | 6570 | 6530 | 6540 | 4794 | 6540 |
2020-01-17 | 6490 | 6530 | 6490 | 6500 | 6379 | 6500 |
2020-01-20 | 6440 | 6480 | 6440 | 6460 | 3428 | 6460 |
2020-01-21 | 6480 | 6560 | 6480 | 6550 | 10460 | 6550 |
2020-01-22 | 6560 | 6570 | 6540 | 6560 | 5337 | 6560 |
2020-01-23 | 6750 | 6800 | 6730 | 6780 | 27050 | 6780 |
2020-01-24 | 6810 | 6830 | 6780 | 6780 | 11205 | 6780 |
2020-01-27 | 7160 | 7170 | 7090 | 7130 | 67402 | 7130 |
2020-01-28 | 7160 | 7160 | 7110 | 7110 | 21257 | 7110 |
2020-01-29 | 7020 | 7050 | 6950 | 6970 | 12036 | 6970 |
2020-01-30 | 7100 | 7150 | 7070 | 7120 | 12397 | 7120 |
2020-01-31 | 7070 | 7100 | 7010 | 7050 | 2839 | 7050 |
2020-02-03 | 7300 | 7370 | 7200 | 7240 | 33636 | 7240 |
2020-02-04 | 7410 | 7470 | 7330 | 7330 | 25612 | 7330 |
2020-02-05 | 7430 | 7440 | 7340 | 7390 | 6852 | 7390 |
2020-02-06 | 7160 | 7190 | 7030 | 7050 | 17281 | 7050 |
2020-02-07 | 7070 | 7130 | 7070 | 7110 | 6380 | 7110 |
2020-02-10 | 7300 | 7300 | 7190 | 7230 | 6050 | 7230 |
2020-02-12 | 7250 | 7250 | 7140 | 7140 | 3823 | 7140 |
2020-02-13 | 7030 | 7110 | 7020 | 7090 | 6342 | 7090 |
2020-02-14 | 7030 | 7060 | 7000 | 7040 | 6208 | 7040 |
2020-02-17 | 6940 | 7010 | 6940 | 6970 | 4285 | 6970 |
2020-02-18 | 6990 | 7050 | 6980 | 7040 | 6585 | 7040 |
2020-02-19 | 6950 | 6990 | 6870 | 6870 | 6238 | 6870 |
2020-02-20 | 6690 | 6770 | 6690 | 6710 | 14566 | 6710 |
2020-02-21 | 6790 | 6790 | 6710 | 6740 | 4457 | 6740 |
2020-02-25 | 7000 | 7040 | 6980 | 7030 | 14048 | 7030 |
2020-02-26 | 7260 | 7270 | 7190 | 7260 | 21824 | 7260 |
2020-02-27 | 7460 | 7570 | 7440 | 7570 | 23803 | 7570 |
2020-02-28 | 7670 | 7900 | 7640 | 7860 | 23033 | 7860 |
2020-03-02 | 8010 | 8070 | 7670 | 7710 | 43399 | 7710 |
2020-03-03 | 7410 | 7600 | 7410 | 7590 | 12729 | 7590 |
2020-03-04 | 7710 | 7740 | 7520 | 7560 | 7451 | 7560 |
2020-03-05 | 7620 | 7650 | 7570 | 7610 | 4639 | 7610 |
2020-03-06 | 7860 | 8040 | 7840 | 8040 | 15099 | 8040 |
2020-03-09 | 9540 | 9540 | 9540 | 9540 | 18404 | 9540 |
2020-03-10 | 9610 | 9620 | 8800 | 8850 | 71213 | 8850 |
2020-03-11 | 8800 | 8810 | 8310 | 8680 | 30414 | 8680 |
2020-03-12 | 8890 | 9390 | 8720 | 9180 | 41302 | 9180 |
2020-03-13 | 9200 | 9260 | 8650 | 8880 | 23796 | 8880 |
2020-03-16 | 8990 | 9060 | 8850 | 9000 | 13638 | 9000 |
2020-03-17 | 9390 | 9430 | 8840 | 9090 | 26720 | 9090 |
2020-03-18 | 9390 | 9420 | 9250 | 9390 | 21309 | 9390 |
2020-03-19 | 9360 | 9900 | 9360 | 9680 | 85134 | 9680 |
2020-03-23 | 9600 | 9660 | 9130 | 9150 | 13454 | 9150 |
2020-03-24 | 8750 | 8830 | 8310 | 8460 | 17641 | 8460 |
2020-03-25 | 8320 | 8400 | 8000 | 8040 | 8476 | 8040 |
2020-03-26 | 8340 | 8430 | 8200 | 8360 | 8539 | 8360 |
2020-03-27 | 8780 | 8830 | 8600 | 8810 | 7678 | 8810 |
2020-03-30 | 9300 | 9300 | 9030 | 9090 | 53264 | 9090 |
2020-03-31 | 8980 | 9010 | 8570 | 8770 | 12094 | 8770 |
2020-04-01 | 9120 | 9400 | 9010 | 9390 | 14185 | 9390 |
2020-04-02 | 9290 | 9480 | 9160 | 9160 | 19168 | 9160 |
2020-04-03 | 8860 | 9240 | 8860 | 9140 | 24264 | 9140 |
2020-04-06 | 8990 | 8990 | 8170 | 8170 | 12617 | 8170 |
2020-04-07 | 8140 | 8450 | 8140 | 8230 | 19218 | 8230 |
2020-04-08 | 8530 | 8590 | 8300 | 8400 | 16787 | 8400 |
2020-04-09 | 8400 | 8610 | 8230 | 8590 | 26966 | 8590 |
2020-04-10 | 8740 | 8810 | 8270 | 8400 | 21338 | 8400 |
2020-04-13 | 8540 | 8540 | 8270 | 8520 | 32352 | 8520 |
2020-04-14 | 8500 | 8510 | 8430 | 8470 | 3372 | 8470 |
2020-04-15 | 8600 | 8780 | 8560 | 8700 | 6595 | 8700 |
2020-04-16 | 9000 | 9000 | 8770 | 8960 | 9829 | 8960 |
2020-04-17 | 8790 | 8880 | 8710 | 8820 | 6061 | 8820 |
2020-04-20 | 8920 | 9100 | 8900 | 9090 | 19563 | 9090 |
2020-04-21 | 9360 | 9420 | 9070 | 9330 | 42951 | 9330 |
2020-04-22 | 10710 | 10830 | 10540 | 10830 | 46063 | 10830 |
2020-04-23 | 8880 | 9400 | 7830 | 8240 | 139701 | 8240 |
2020-04-24 | 8230 | 8520 | 8150 | 8480 | 47345 | 8480 |
2020-04-27 | 8700 | 9290 | 8700 | 9260 | 43096 | 9260 |
2020-04-28 | 9710 | 9710 | 9210 | 9490 | 82533 | 9490 |
2020-04-30 | 8900 | 8940 | 8090 | 8350 | 59244 | 8350 |
2020-05-01 | 8050 | 8390 | 7710 | 8220 | 39828 | 8220 |
2020-05-07 | 7920 | 8090 | 7860 | 8040 | 17711 | 8040 |
2020-05-08 | 8080 | 8130 | 7960 | 7960 | 6184 | 7960 |
2020-05-11 | 7850 | 7920 | 7760 | 7820 | 8359 | 7820 |
2020-05-12 | 7910 | 8160 | 7890 | 8010 | 10576 | 8010 |
2020-05-13 | 8200 | 8260 | 8100 | 8190 | 5268 | 8190 |
2020-05-14 | 8220 | 8400 | 8200 | 8330 | 10146 | 8330 |
2020-05-15 | 7930 | 8080 | 7790 | 7820 | 16468 | 7820 |
2020-05-18 | 7640 | 7640 | 7330 | 7500 | 30969 | 7500 |
2020-05-19 | 7050 | 7300 | 7020 | 7140 | 28866 | 7140 |
2020-05-20 | 7200 | 7250 | 7050 | 7080 | 12712 | 7080 |
2020-05-21 | 7000 | 7000 | 6820 | 6830 | 22511 | 6830 |
2020-05-22 | 6850 | 7350 | 6830 | 7150 | 53061 | 7150 |
2020-05-25 | 6980 | 7120 | 6880 | 6880 | 21908 | 6880 |
2020-05-26 | 6800 | 6890 | 6790 | 6820 | 12755 | 6820 |
2020-05-27 | 6840 | 6960 | 6840 | 6930 | 7005 | 6930 |
2020-05-28 | 7090 | 7180 | 7050 | 7160 | 17024 | 7160 |
2020-05-29 | 6970 | 7070 | 6950 | 7030 | 5619 | 7030 |
2020-06-01 | 6790 | 6860 | 6750 | 6830 | 9595 | 6830 |
2020-06-02 | 6750 | 6780 | 6720 | 6750 | 5955 | 6750 |
2020-06-03 | 6510 | 6540 | 6440 | 6460 | 9346 | 6460 |
2020-06-04 | 6510 | 6650 | 6510 | 6640 | 7894 | 6640 |
2020-06-05 | 6460 | 6630 | 6410 | 6420 | 18340 | 6420 |
2020-06-08 | 6000 | 6180 | 5920 | 5980 | 27916 | 5980 |
2020-06-09 | 6280 | 6290 | 6150 | 6200 | 15862 | 6200 |
2020-06-10 | 6280 | 6370 | 6220 | 6330 | 14883 | 6330 |
2020-06-11 | 6350 | 6480 | 6300 | 6480 | 16868 | 6480 |
2020-06-12 | 6870 | 7000 | 6710 | 6830 | 36880 | 6830 |
2020-06-15 | 6860 | 7060 | 6800 | 7060 | 42166 | 7060 |
2020-06-16 | 6530 | 6690 | 6470 | 6470 | 37216 | 6470 |
2020-06-17 | 6390 | 6590 | 6390 | 6480 | 13550 | 6480 |
2020-06-18 | 6540 | 6620 | 6530 | 6580 | 9884 | 6580 |
2020-06-19 | 6430 | 6460 | 6320 | 6360 | 16735 | 6360 |
2020-06-22 | 6370 | 6410 | 6300 | 6410 | 8372 | 6410 |
2020-06-23 | 6220 | 6370 | 6190 | 6250 | 22757 | 6250 |
2020-06-24 | 6260 | 6300 | 6240 | 6270 | 9300 | 6270 |
2020-06-25 | 6470 | 6520 | 6390 | 6520 | 32751 | 6520 |
2020-06-26 | 6350 | 6360 | 6270 | 6320 | 8107 | 6320 |
2020-06-29 | 6460 | 6580 | 6430 | 6580 | 15926 | 6580 |
2020-06-30 | 6280 | 6350 | 6270 | 6350 | 20860 | 6350 |
2020-07-01 | 6330 | 6370 | 6290 | 6360 | 9898 | 6360 |
2020-07-02 | 6310 | 6350 | 6300 | 6320 | 5463 | 6320 |
2020-07-03 | 6250 | 6270 | 6220 | 6240 | 16255 | 6240 |
2020-07-06 | 6190 | 6200 | 6150 | 6150 | 5110 | 6150 |
2020-07-07 | 6130 | 6230 | 6130 | 6220 | 4725 | 6220 |
2020-07-08 | 6210 | 6210 | 6150 | 6170 | 5318 | 6170 |
2020-07-09 | 6120 | 6150 | 6120 | 6140 | 4108 | 6140 |
2020-07-10 | 6260 | 6330 | 6210 | 6300 | 15539 | 6300 |
2020-07-13 | 6150 | 6190 | 6150 | 6160 | 6962 | 6160 |
2020-07-14 | 6250 | 6270 | 6210 | 6250 | 8185 | 6250 |
2020-07-15 | 6130 | 6160 | 6120 | 6150 | 6697 | 6150 |
2020-07-16 | 6110 | 6160 | 6110 | 6160 | 7772 | 6160 |
2020-07-17 | 6150 | 6160 | 6110 | 6130 | 3754 | 6130 |
2020-07-20 | 6120 | 6150 | 6100 | 6130 | 3727 | 6130 |
2020-07-21 | 6100 | 6110 | 6050 | 6080 | 5435 | 6080 |
2020-07-22 | 6000 | 6030 | 5990 | 6010 | 7260 | 6010 |
2020-07-27 | 6050 | 6070 | 6030 | 6040 | 4456 | 6040 |
2020-07-28 | 6020 | 6020 | 5980 | 6000 | 3135 | 6000 |
2020-07-29 | 6060 | 6110 | 6040 | 6090 | 8440 | 6090 |
2020-07-30 | 6070 | 6070 | 6020 | 6050 | 3359 | 6050 |
2020-07-31 | 6090 | 6160 | 6080 | 6160 | 21969 | 6160 |
2020-08-03 | 6070 | 6110 | 6060 | 6060 | 3257 | 6060 |
2020-08-04 | 6020 | 6030 | 5980 | 6010 | 5309 | 6010 |
2020-08-05 | 5950 | 5990 | 5950 | 5990 | 3396 | 5990 |
2020-08-06 | 5900 | 5920 | 5870 | 5890 | 12346 | 5890 |
2020-08-07 | 5860 | 5950 | 5860 | 5940 | 3008 | 5940 |
2020-08-11 | 5900 | 5900 | 5850 | 5860 | 4820 | 5860 |
2020-08-12 | 5900 | 5900 | 5850 | 5850 | 979 | 5850 |
2020-08-13 | 5800 | 5810 | 5760 | 5800 | 9039 | 5800 |
2020-08-14 | 5750 | 5800 | 5750 | 5800 | 1134 | 5800 |
2020-08-17 | 5820 | 5820 | 5780 | 5780 | 2881 | 5780 |
2020-08-18 | 5800 | 5800 | 5770 | 5800 | 1259 | 5800 |
2020-08-19 | 5810 | 5820 | 5810 | 5810 | 1634 | 5810 |
2020-08-20 | 5830 | 5830 | 5820 | 5830 | 2036 | 5830 |
2020-08-21 | 5850 | 5870 | 5830 | 5870 | 2886 | 5870 |
2020-08-24 | 5900 | 5940 | 5890 | 5940 | 5275 | 5940 |
2020-08-25 | 5870 | 5870 | 5810 | 5840 | 10317 | 5840 |
2020-08-26 | 5770 | 5780 | 5750 | 5770 | 6477 | 5770 |
2020-08-27 | 5760 | 5800 | 5760 | 5780 | 3144 | 5780 |
2020-08-28 | 5800 | 5820 | 5780 | 5820 | 8845 | 5820 |
2020-08-31 | 5800 | 5810 | 5770 | 5800 | 1706 | 5800 |
2020-09-01 | 5820 | 5840 | 5810 | 5810 | 1205 | 5810 |
2020-09-02 | 5810 | 5810 | 5770 | 5770 | 2286 | 5770 |
2020-09-03 | 5870 | 5890 | 5840 | 5880 | 33630 | 5880 |
2020-09-04 | 5940 | 5970 | 5910 | 5970 | 13492 | 5970 |
2020-09-07 | 6150 | 6180 | 6120 | 6160 | 9769 | 6160 |
2020-09-08 | 6180 | 6180 | 6130 | 6160 | 5384 | 6160 |
2020-09-09 | 6460 | 6560 | 6440 | 6490 | 35229 | 6490 |
2020-09-10 | 6330 | 6360 | 6260 | 6270 | 9404 | 6270 |
2020-09-11 | 6390 | 6440 | 6370 | 6400 | 6385 | 6400 |
2020-09-14 | 6390 | 6410 | 6360 | 6380 | 7934 | 6380 |
2020-09-15 | 6420 | 6470 | 6420 | 6470 | 3952 | 6470 |
2020-09-16 | 6310 | 6360 | 6240 | 6250 | 4500 | 6250 |
2020-09-17 | 6120 | 6240 | 6110 | 6240 | 4868 | 6240 |
2020-09-18 | 6110 | 6110 | 6010 | 6030 | 11312 | 6030 |
2020-09-23 | 6200 | 6280 | 6200 | 6260 | 10723 | 6260 |
2020-09-24 | 6280 | 6290 | 6240 | 6260 | 3025 | 6260 |
2020-09-25 | 6180 | 6180 | 6100 | 6120 | 3585 | 6120 |
2020-09-28 | 6170 | 6240 | 6160 | 6230 | 5858 | 6230 |
2020-09-29 | 6130 | 6170 | 6090 | 6150 | 3559 | 6150 |
2020-09-30 | 6250 | 6340 | 6250 | 6330 | 14017 | 6330 |
2020-10-02 | 6330 | 6530 | 6330 | 6490 | 9287 | 6490 |
2020-10-05 | 6500 | 6500 | 6340 | 6370 | 5986 | 6370 |
2020-10-06 | 6180 | 6210 | 6130 | 6180 | 6142 | 6180 |
2020-10-07 | 6150 | 6170 | 6090 | 6110 | 3867 | 6110 |
2020-10-08 | 6080 | 6120 | 6080 | 6110 | 1621 | 6110 |
2020-10-09 | 6010 | 6030 | 5980 | 6020 | 6273 | 6020 |
2020-10-12 | 6090 | 6120 | 6070 | 6080 | 2784 | 6080 |
2020-10-13 | 6160 | 6200 | 6130 | 6150 | 6106 | 6150 |
2020-10-14 | 6130 | 6170 | 6130 | 6170 | 2781 | 6170 |
2020-10-15 | 6070 | 6100 | 6060 | 6100 | 3691 | 6100 |
2020-10-16 | 6100 | 6170 | 6080 | 6130 | 6316 | 6130 |
2020-10-19 | 6070 | 6120 | 6050 | 6120 | 3050 | 6120 |
2020-10-20 | 6120 | 6170 | 6110 | 6170 | 3445 | 6170 |
2020-10-21 | 6120 | 6130 | 6080 | 6130 | 3883 | 6130 |
2020-10-22 | 6280 | 6340 | 6280 | 6340 | 10429 | 6340 |
2020-10-23 | 6200 | 6230 | 6170 | 6210 | 3047 | 6210 |
2020-10-26 | 6340 | 6400 | 6340 | 6380 | 4242 | 6380 |
2020-10-27 | 6430 | 6450 | 6400 | 6410 | 3796 | 6410 |
2020-10-28 | 6410 | 6460 | 6410 | 6440 | 4771 | 6440 |
2020-10-29 | 6630 | 6680 | 6600 | 6680 | 19683 | 6680 |
2020-10-30 | 6830 | 7040 | 6790 | 6970 | 22881 | 6970 |
2020-11-02 | 7190 | 7190 | 6970 | 7030 | 16913 | 7030 |
2020-11-04 | 6380 | 6550 | 6320 | 6330 | 44012 | 6330 |
2020-11-05 | 6310 | 6460 | 6310 | 6380 | 14140 | 6380 |
2020-11-06 | 6480 | 6630 | 6450 | 6620 | 12238 | 6620 |
2020-11-09 | 6580 | 6580 | 6430 | 6430 | 10850 | 6430 |
2020-11-10 | 6180 | 6270 | 6180 | 6220 | 12576 | 6220 |
2020-11-11 | 6000 | 6020 | 5950 | 5960 | 21495 | 5960 |
2020-11-12 | 5990 | 6010 | 5940 | 6000 | 19590 | 6000 |
2020-11-13 | 6080 | 6160 | 6070 | 6120 | 24023 | 6120 |
2020-11-16 | 6160 | 6160 | 6080 | 6100 | 8284 | 6100 |
2020-11-17 | 6000 | 6030 | 5970 | 5970 | 8920 | 5970 |
2020-11-18 | 6050 | 6080 | 6040 | 6070 | 9786 | 6070 |
2020-11-19 | 6060 | 6080 | 6050 | 6060 | 5878 | 6060 |
2020-11-20 | 6060 | 6080 | 6030 | 6060 | 2583 | 6060 |
2020-11-24 | 5880 | 5880 | 5790 | 5790 | 24459 | 5790 |
2020-11-25 | 5650 | 5670 | 5520 | 5640 | 25479 | 5640 |
2020-11-26 | 5570 | 5570 | 5510 | 5520 | 21215 | 5520 |
2020-11-27 | 5610 | 5660 | 5600 | 5660 | 10812 | 5660 |
2020-11-30 | 5640 | 5680 | 5610 | 5680 | 9019 | 5680 |
2020-12-01 | 5610 | 5650 | 5590 | 5640 | 3962 | 5640 |
2020-12-02 | 5710 | 5750 | 5680 | 5740 | 14275 | 5740 |
2020-12-03 | 5620 | 5640 | 5590 | 5600 | 9329 | 5600 |
2020-12-04 | 5590 | 5590 | 5490 | 5500 | 17362 | 5500 |
2020-12-07 | 5520 | 5540 | 5510 | 5520 | 2402 | 5520 |
2020-12-08 | 5540 | 5580 | 5540 | 5580 | 4940 | 5580 |
2020-12-09 | 5560 | 5560 | 5520 | 5560 | 2594 | 5560 |
2020-12-10 | 5530 | 5530 | 5490 | 5520 | 7513 | 5520 |
2020-12-11 | 5410 | 5440 | 5380 | 5440 | 10065 | 5440 |
2020-12-14 | 5430 | 5430 | 5400 | 5430 | 4276 | 5430 |
2020-12-15 | 5400 | 5440 | 5390 | 5420 | 6950 | 5420 |
2020-12-16 | 5370 | 5400 | 5360 | 5380 | 7392 | 5380 |
2020-12-17 | 5350 | 5350 | 5280 | 5280 | 5269 | 5280 |
2020-12-18 | 5280 | 5320 | 5270 | 5320 | 2700 | 5320 |
2020-12-21 | 5280 | 5390 | 5270 | 5360 | 15422 | 5360 |
2020-12-22 | 5380 | 5450 | 5340 | 5420 | 11199 | 5420 |
2020-12-24 | 5300 | 5320 | 5210 | 5240 | 12231 | 5240 |
2020-12-25 | 5220 | 5330 | 5220 | 5300 | 5187 | 5300 |
2020-12-28 | 5300 | 5300 | 5230 | 5250 | 6677 | 5250 |
2020-12-30 | 5210 | 5280 | 5210 | 5240 | 5334 | 5240 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。