NEXT NOTES ドバイ原油先物 ベア ETN（2039）の株価チャート
株価
3/27
- 前日 (3/26)
- 541
- 始値
- 531
- 高値
- 538
- 安値
- 531
- 終値 -0.92%
- 536
- 出来高 -0.8%
- 377,615
乖離率
- 株価（5日）
移動平均値 - -0.19%
537 - 株価（25日）
移動平均値 - -18.66%
659 - 出来高（5日）
移動平均値 - -45.81%
696,881
2025/10/28～2026/03/27
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2026 |
| 03/27 | 531 | 538 | 531 | 536 | -0.92% | 377,615 | - | -18.66% |
| 03/26 | 555 | 555 | 537 | 541 | -3.39% | 380,677 | - | -19.37% |
| 03/25 | 550 | 566 | 545 | 560 | +4.48% | 967,458 | - | -18.01% |
| 03/24 | 542 | 544 | 525 | 536 | +4.89% | 809,755 | - | -22.88% |
| 03/23 | 529 | 530 | 510 | 511 | -4.49% | 948,898 | - | -27.72% |
| 03/19 | 545 | 545 | 530 | 535 | -6.96% | 2,123,455 | - | -25.69% |
| 03/18 | 568 | 576 | 555 | 575 | +3.79% | 1,018,751 | - | -21.45% |
| 03/17 | 565 | 566 | 554 | 554 | -0.18% | 915,614 | - | -25.44% |
| 03/16 | 560 | 580 | 549 | 555 | -1.94% | 1,144,161 | - | -26.39% |
| 03/13 | 578 | 578 | 560 | 566 | -3.74% | 870,428 | - | -26.11% |
| 03/12 | 585 | 595 | 577 | 588 | -5.47% | 1,330,301 | - | -24.32% |
| 03/11 | 612 | 629 | 610 | 622 | -0.8% | 632,911 | - | -21.07% |
| 03/10 | 644 | 665 | 610 | 627 | +3.13% | 1,541,161 | - | -21.43% |
| 03/09 | 691 | 691 | 586 | 608 | -17.39% | 3,443,355 | - | -24.66% |
| 03/06 | 742 | 748 | 736 | 736 | -1.08% | 147,174 | - | -10.02% |
| 03/05 | 755 | 767 | 740 | 744 | +1.09% | 102,909 | - | -9.6% |
| 03/04 | 745 | 747 | 730 | 736 | -1.08% | 108,765 | - | -11.11% |
| 03/03 | 746 | 756 | 735 | 744 | -0.67% | 100,676 | - | -10.79% |
| 03/02 | 730 | 780 | 726 | 749 | -6.96% | 383,746 | - | -10.73% |
| 02/27 | 803 | 806 | 803 | 805 | +0.25% | 8,562 | - | -4.51% |
| 02/26 | 802 | 806 | 802 | 803 | -0.25% | 15,689 | - | -5.08% |
| 02/25 | 810 | 810 | 805 | 805 | -0.12% | 12,757 | - | -5.18% |
| 02/24 | 811 | 811 | 804 | 806 | 0% | 21,323 | - | -5.4% |
| 02/20 | 811 | 812 | 806 | 806 | -2.07% | 112,725 | - | -5.73% |
| 02/19 | 820 | 827 | 817 | 823 | -2.72% | 91,835 | - | -4.08% |
| 02/18 | 848 | 850 | 841 | 846 | +0.36% | 19,418 | - | -1.63% |
| 02/17 | 840 | 843 | 835 | 843 | -0.47% | 16,796 | - | -2.2% |
| 02/16 | 852 | 852 | 844 | 847 | -0.47% | 16,490 | - | -1.97% |
| 02/13 | 846 | 852 | 843 | 851 | +2.28% | 46,149 | - | -1.96% |
| 02/12 | 826 | 834 | 822 | 832 | -0.48% | 36,088 | - | -4.48% |
| 02/10 | 834 | 840 | 832 | 836 | -0.59% | 22,031 | - | -4.35% |
| 02/09 | 835 | 841 | 832 | 841 | +0.36% | 22,895 | - | -4.1% |
| 02/06 | 832 | 843 | 832 | 838 | -0.59% | 43,139 | - | -4.77% |
| 02/05 | 836 | 845 | 834 | 843 | -0.94% | 68,156 | - | -4.53% |
| 02/04 | 853 | 853 | 844 | 851 | -1.39% | 59,541 | - | -3.84% |
| 02/03 | 859 | 869 | 859 | 863 | -0.8% | 12,838 | - | -2.71% |
| 02/02 | 858 | 881 | 854 | 870 | +1.4% | 39,184 | - | -2.03% |
| 01/30 | 851 | 858 | 847 | 858 | -0.92% | 93,839 | - | -3.6% |
| 01/29 | 870 | 870 | 862 | 866 | 0% | 19,183 | - | -2.91% |
| 01/28 | 872 | 872 | 864 | 866 | -1.37% | 28,167 | - | -3.13% |
| 01/27 | 871 | 881 | 871 | 878 | +0.92% | 32,056 | - | -2.01% |
| 01/26 | 869 | 874 | 865 | 870 | +0.35% | 53,351 | - | -3.23% |
| 01/23 | 869 | 871 | 866 | 867 | -0.23% | 23,795 | - | -3.77% |
| 01/22 | 870 | 871 | 865 | 869 | -0.57% | 80,038 | - | -3.77% |
| 01/21 | 875 | 881 | 872 | 874 | -0.23% | 31,596 | - | -3.32% |
| 01/20 | 885 | 885 | 875 | 876 | -1.02% | 23,946 | - | -3.2% |
| 01/19 | 885 | 887 | 879 | 885 | 0% | 13,993 | - | -2.32% |
| 01/16 | 884 | 888 | 881 | 885 | +0.68% | 32,583 | - | -2.32% |
| 01/15 | 876 | 883 | 874 | 879 | +0.8% | 64,399 | - | -2.98% |
| 01/14 | 880 | 880 | 869 | 872 | -1.36% | 202,811 | - | -3.75% |
| 01/13 | 893 | 895 | 884 | 884 | -2.64% | 78,963 | - | -2.54% |
| 01/09 | 901 | 911 | 900 | 908 | -2.58% | 32,363 | - | +0.11% |
| 01/08 | 934 | 934 | 925 | 932 | -0.11% | 17,131 | - | +2.87% |
| 01/07 | 931 | 935 | 927 | 933 | +2.64% | 60,109 | - | +3.21% |
| 01/06 | 911 | 918 | 909 | 909 | -0.98% | 32,464 | - | +0.66% |
| 01/05 | 911 | 921 | 908 | 918 | +1.32% | 33,761 | - | +1.77% |
| 2025 |
| 12/30 | 906 | 906 | 902 | 906 | -0.22% | 9,611 | - | +0.55% |
| 12/29 | 907 | 920 | 906 | 908 | +1.45% | 24,404 | - | +0.89% |
| 12/26 | 899 | 906 | 893 | 895 | -1.21% | 33,157 | - | -0.56% |
| 12/25 | 898 | 906 | 897 | 906 | +0.89% | 17,971 | - | +0.78% |
| 12/24 | 907 | 907 | 898 | 898 | -0.33% | 19,057 | - | -0.11% |
| 12/23 | 903 | 906 | 901 | 901 | -0.77% | 12,524 | - | +0.33% |
| 12/22 | 905 | 917 | 905 | 908 | -2.26% | 13,257 | - | +1.11% |
| 12/19 | 930 | 932 | 927 | 929 | +0.98% | 23,111 | - | +3.57% |
| 12/18 | 923 | 928 | 917 | 920 | -1.18% | 21,441 | - | +2.68% |
| 12/17 | 940 | 942 | 930 | 931 | +0.22% | 77,817 | - | +4.14% |
| 12/16 | 923 | 930 | 922 | 929 | +1.98% | 43,709 | - | +4.03% |
| 12/15 | 908 | 918 | 907 | 911 | +1% | 45,539 | - | +2.24% |
| 12/12 | 905 | 905 | 902 | 902 | +0.11% | 49,358 | - | +1.23% |
| 12/11 | 894 | 901 | 893 | 901 | +1.01% | 34,045 | - | +1.24% |
| 12/10 | 896 | 897 | 891 | 892 | 0% | 16,756 | - | +0.22% |
| 12/09 | 892 | 894 | 890 | 892 | +0.9% | 19,173 | - | +0.22% |
| 12/08 | 880 | 887 | 880 | 884 | -0.56% | 13,539 | - | -0.67% |
| 12/05 | 886 | 892 | 886 | 889 | +0.23% | 3,778 | - | -0.22% |
| 12/04 | 893 | 895 | 886 | 887 | -0.45% | 16,303 | - | -0.45% |
| 12/03 | 890 | 895 | 890 | 891 | +0.79% | 31,253 | - | -0.11% |
| 12/02 | 886 | 890 | 884 | 884 | 0% | 12,559 | - | -0.9% |
| 12/01 | 886 | 888 | 884 | 884 | -0.45% | 5,659 | - | -1.01% |
| 11/28 | 891 | 894 | 888 | 888 | -0.89% | 8,405 | - | -0.67% |
| 11/27 | 889 | 897 | 889 | 896 | +0.45% | 17,297 | - | +0.11% |
| 11/26 | 897 | 900 | 890 | 892 | -0.22% | 34,210 | - | -0.45% |
| 11/25 | 884 | 894 | 884 | 894 | +0.56% | 16,123 | - | -0.56% |
| 11/21 | 887 | 893 | 886 | 889 | +0.23% | 15,282 | - | -1.33% |
| 11/20 | 881 | 890 | 881 | 887 | +0.23% | 3,669 | - | -1.77% |
| 11/19 | 881 | 889 | 881 | 885 | -0.56% | 24,288 | - | -2.1% |
| 11/18 | 890 | 890 | 886 | 890 | +0.34% | 6,155 | - | -1.77% |
| 11/17 | 889 | 890 | 885 | 887 | -0.56% | 9,299 | - | -2.1% |
| 11/14 | 896 | 896 | 886 | 892 | -0.34% | 11,565 | - | -1.55% |
| 11/13 | 904 | 904 | 895 | 895 | +1.02% | 27,081 | - | -1.21% |
| 11/12 | 882 | 886 | 881 | 886 | -0.34% | 23,590 | - | -2.21% |
| 11/11 | 890 | 890 | 888 | 889 | -0.34% | 4,925 | - | -1.98% |
| 11/10 | 893 | 895 | 890 | 892 | -0.34% | 4,112 | - | -1.87% |
| 11/07 | 896 | 899 | 895 | 895 | +0.22% | 8,764 | - | -1.65% |
| 11/06 | 895 | 895 | 890 | 893 | 0% | 7,374 | - | -1.87% |
| 11/05 | 891 | 899 | 890 | 893 | +0.34% | 20,605 | - | -1.87% |
| 11/04 | 881 | 892 | 881 | 890 | -0.67% | 25,131 | - | -2.2% |
| 10/31 | 901 | 901 | 895 | 896 | -0.78% | 10,640 | - | -1.43% |
| 10/30 | 905 | 905 | 895 | 903 | -0.44% | 16,262 | - | -0.66% |
| 10/29 | 907 | 909 | 905 | 907 | +0.33% | 20,298 | - | -0.22% |
| 10/28 | 901 | 905 | 899 | 904 | +0.89% | 22,752 | - | -0.55% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
