2039 NEXT NOTES ドバイ原油先物 ベア ETN
NEXT NOTES ドバイ原油先物 ベア ETN（2039）のイベントチャート
2026/04/24～2026/09/18
イベント情報＆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 | ||||||||
| 09/18 | 473 | 475 | 469 | 471 | -0.63% | 419,227 | - | -7.47% |
| 09/17 | 472 | 475 | 468 | 474 | +0.85% | 495,723 | - | -7.24% |
| 09/16 | 474 | 479 | 466 | 470 | -1.67% | 1,179,200 | - | -8.38% |
| 09/15 | 490 | 490 | 477 | 478 | -1.85% | 718,668 | - | -7.18% |
| 09/14 | 484 | 488 | 478 | 487 | +0.21% | 360,445 | - | -5.98% |
| 09/11 | 488 | 495 | 474 | 486 | -3.57% | 1,438,713 | - | -6.72% |
| 09/10 | 500 | 504 | 496 | 504 | -1.18% | 423,216 | - | -3.82% |
| 09/09 | 504 | 510 | 504 | 510 | +0.39% | 130,766 | - | -3.23% |
| 09/08 | 516 | 516 | 508 | 508 | -0.78% | 157,292 | - | -3.97% |
| 09/07 | 514 | 520 | 511 | 512 | -0.97% | 183,752 | - | -3.58% |
| 09/04 | 512 | 518 | 512 | 517 | -0.39% | 104,024 | - | -2.82% |
| 09/03 | 514 | 519 | 509 | 519 | +1.96% | 129,724 | - | -2.44% |
| 09/02 | 508 | 510 | 501 | 509 | -1.36% | 335,684 | - | -4.32% |
| 09/01 | 517 | 517 | 512 | 516 | -0.77% | 104,098 | - | -3.19% |
| 08/31 | 520 | 523 | 514 | 520 | -0.95% | 150,412 | - | -2.44% |
| 08/28 | 524 | 532 | 521 | 525 | -0.57% | 37,279 | - | -1.5% |
| 08/27 | 530 | 530 | 525 | 528 | -0.38% | 45,897 | - | -0.75% |
| 08/26 | 528 | 532 | 525 | 530 | +2.91% | 152,544 | - | -0.19% |
| 08/25 | 517 | 517 | 509 | 515 | -0.58% | 100,185 | - | -3.01% |
| 08/24 | 517 | 520 | 515 | 518 | -0.58% | 39,249 | - | -2.45% |
| 08/21 | 517 | 521 | 516 | 521 | -0.95% | 65,994 | - | -1.88% |
| 08/20 | 518 | 526 | 518 | 526 | +1.94% | 64,597 | - | -1.13% |
| 08/19 | 520 | 520 | 514 | 516 | -0.77% | 159,174 | - | -3.01% |
| 08/18 | 520 | 524 | 517 | 520 | -2.44% | 110,030 | - | -2.26% |
| 08/17 | 533 | 533 | 528 | 533 | +0.76% | 90,452 | - | 0% |
| 08/14 | 535 | 535 | 529 | 529 | +0.38% | 67,736 | - | -0.94% |
| 08/13 | 530 | 531 | 526 | 527 | 0% | 82,108 | - | -1.5% |
| 08/12 | 538 | 538 | 527 | 527 | -5.22% | 203,756 | - | -1.68% |
| 08/10 | 549 | 557 | 549 | 556 | +0.36% | 51,654 | - | +3.35% |
| 08/07 | 563 | 563 | 545 | 554 | -2.64% | 231,631 | - | +2.78% |
| 08/06 | 571 | 573 | 566 | 569 | -0.18% | 169,758 | - | +5.37% |
| 08/05 | 568 | 573 | 561 | 570 | +3.45% | 514,603 | - | +5.56% |
| 08/04 | 559 | 559 | 548 | 551 | -1.25% | 106,860 | - | +2.04% |
| 08/03 | 550 | 562 | 549 | 558 | +3.33% | 339,266 | - | +3.14% |
| 07/31 | 531 | 544 | 531 | 540 | +4.25% | 223,616 | - | -0.37% |
| 07/30 | 516 | 522 | 516 | 518 | -2.45% | 81,754 | - | -4.6% |
| 07/29 | （IR情報）18:30 2027年3月期第1四半期決算短信 | |||||||
| 07/29 | 532 | 535 | 522 | 531 | +0.38% | 351,164 | - | -2.57% |
| 07/28 | 529 | 531 | 524 | 529 | +0.76% | 221,325 | - | -3.29% |
| 07/27 | 518 | 528 | 515 | 525 | +3.96% | 212,128 | - | -4.2% |
| 07/24 | 503 | 506 | 498 | 505 | -0.39% | 241,467 | - | -8.01% |
| 07/23 | 505 | 507 | 503 | 507 | -0.2% | 95,923 | - | -7.99% |
| 07/22 | 510 | 515 | 508 | 508 | -1.74% | 139,198 | - | -8.3% |
| 07/21 | 518 | 521 | 513 | 517 | -1.71% | 105,299 | - | -6.85% |
| 07/17 | 520 | 526 | 506 | 526 | +0.57% | 262,901 | - | -5.4% |
| 07/16 | 522 | 527 | 522 | 523 | -0.38% | 64,813 | - | -5.94% |
| 07/15 | 525 | 527 | 521 | 525 | 0% | 74,963 | - | -5.41% |
| 07/14 | 511 | 527 | 510 | 525 | -1.13% | 282,656 | - | -5.23% |
| 07/13 | 540 | 541 | 531 | 531 | -3.8% | 296,399 | - | -3.98% |
| 07/10 | 548 | 554 | 547 | 552 | +1.66% | 143,998 | - | 0% |
| 07/09 | 535 | 543 | 531 | 543 | -0.91% | 242,911 | - | -1.27% |
| 07/08 | 550 | 559 | 547 | 548 | -3.86% | 346,858 | - | 0% |
| 07/07 | 573 | 575 | 569 | 570 | -1.04% | 107,677 | - | +4.4% |
| 07/06 | 584 | 584 | 576 | 576 | -0.52% | 137,330 | - | +6.08% |
| 07/03 | 581 | 583 | 570 | 579 | -0.34% | 204,907 | - | +7.02% |
| 07/02 | 575 | 582 | 575 | 581 | +2.83% | 722,166 | - | +7.99% |
| 07/01 | （IR情報）15:00 2026年4月期(2025年5月1日～2026年4月30日)信託財産状況報告書 | |||||||
| 07/01 | 568 | 571 | 563 | 565 | -1.4% | 133,836 | - | +5.61% |
| 06/30 | 574 | 574 | 566 | 573 | -0.35% | 81,819 | - | +7.5% |
| 06/29 | 573 | 576 | 570 | 575 | +0.35% | 266,776 | - | +8.49% |
| 06/26 | 573 | 574 | 565 | 573 | -1.38% | 348,233 | - | +8.52% |
| 06/25 | 575 | 585 | 574 | 581 | +2.65% | 966,345 | - | +10.88% |
| 06/24 | 566 | 569 | 562 | 566 | 0% | 224,651 | - | +8.64% |
| 06/23 | 560 | 566 | 558 | 566 | +1.62% | 482,974 | - | +9.48% |
| 06/22 | （IR情報）18:30 2026年3月期保証者の連結普通株式等Tier1比率・連結Tier1比率・連結総自己資本規制比率について | |||||||
| 06/22 | 542 | 557 | 539 | 557 | +2.39% | 309,309 | - | +8.37% |
| 06/19 | 562 | 568 | 544 | 544 | -4.23% | 551,464 | - | +6.46% |
| 06/18 | 569 | 569 | 560 | 568 | 0% | 325,959 | - | +11.81% |
| 06/17 | 565 | 571 | 558 | 568 | +3.65% | 643,596 | - | +12.48% |
| 06/16 | 547 | 548 | 530 | 548 | +1.11% | 484,712 | - | +9.16% |
| 06/15 | 535 | 549 | 535 | 542 | +5.04% | 1,235,260 | - | +8.4% |
| 06/12 | 513 | 519 | 513 | 516 | +3.2% | 361,775 | - | +3.61% |
| 06/11 | 491 | 503 | 491 | 500 | -1.57% | 152,233 | - | +0.4% |
| 06/10 | 505 | 510 | 501 | 508 | +0.79% | 195,781 | - | +1.8% |
| 06/09 | 496 | 507 | 495 | 504 | +2.23% | 336,332 | - | +1.2% |
| 06/08 | 499 | 502 | 490 | 493 | -1.79% | 291,893 | - | -1% |
| 06/05 | 503 | 504 | 499 | 502 | +1.01% | 69,310 | - | +0.8% |
| 06/04 | 494 | 503 | 493 | 497 | +0.61% | 105,351 | - | -0.4% |
| 06/03 | 500 | 501 | 492 | 494 | -2.76% | 224,301 | - | -1% |
| 06/02 | 503 | 509 | 502 | 508 | +0.59% | 179,540 | - | +1.6% |
| 06/01 | 511 | 511 | 505 | 505 | -1.75% | 158,507 | - | +0.8% |
| 05/29 | 513 | 515 | 510 | 514 | +0.59% | 339,780 | - | +2.19% |
| 05/28 | 514 | 516 | 503 | 511 | +0.39% | 474,525 | - | +1.39% |
| 05/27 | 506 | 512 | 505 | 509 | -0.2% | 250,512 | - | +0.79% |
| 05/26 | 517 | 517 | 506 | 510 | -0.2% | 323,467 | - | +0.59% |
| 05/25 | 504 | 516 | 501 | 511 | +4.5% | 866,098 | - | +0.59% |
| 05/22 | 491 | 493 | 487 | 489 | +0.2% | 364,768 | - | -3.93% |
| 05/21 | 486 | 491 | 484 | 488 | +1.88% | 259,109 | - | -4.5% |
| 05/20 | 477 | 480 | 475 | 479 | -0.21% | 256,828 | - | -6.81% |
| 05/19 | 486 | 486 | 476 | 480 | +0.84% | 275,976 | - | -7.16% |
| 05/18 | 485 | 486 | 475 | 476 | -2.86% | 741,595 | - | -8.64% |
| 05/15 | 490 | 495 | 486 | 490 | 0% | 458,754 | - | -6.49% |
| 05/14 | 489 | 490 | 488 | 490 | +0.62% | 182,511 | - | -7.02% |
| 05/13 | 489 | 493 | 478 | 487 | -0.61% | 429,360 | - | -8.11% |
| 05/12 | 499 | 499 | 490 | 490 | -1.8% | 446,519 | - | -7.89% |
| 05/11 | 500 | 501 | 496 | 499 | -3.29% | 533,766 | - | -6.9% |
| 05/08 | 510 | 519 | 510 | 516 | -0.19% | 207,913 | - | -3.91% |
| 05/07 | 518 | 519 | 514 | 517 | +4.23% | 713,906 | - | -3.72% |
| 05/01 | 503 | 503 | 495 | 496 | -0.2% | 520,606 | - | -7.81% |
| 04/30 | 500 | 506 | 495 | 497 | -1.78% | 1,178,302 | - | -7.96% |
| 04/28 | 507 | 507 | 501 | 506 | +0.2% | 512,596 | - | -6.64% |
| 04/27 | （IR情報）14:10 2026年3月期決算短信 | |||||||
| 04/27 | 508 | 509 | 504 | 505 | -1.37% | 648,041 | - | -7.17% |
| 04/24 | 509 | 512 | 507 | 512 | -1.35% | 656,659 | - | -5.88% |
| 04/21 | （IR情報）10:00 ETNの保証者である野村ホールディングス株式会社の信用格付の変更に関するお知らせ | |||||||
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。
