430.9
-3.6 (-0.83%)
株価：2024/05/16 15:00
20分ディレイ
ＮＥＸＴ ＦＵＮＤＳ ＮＯＭＵＲＡ原油インデックス連動型上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 401.7 | 404 | 401.6 | 403.7 | +1.4 | +0.3% | 285,600 |
| 2024/02/29 | 402.8 | 403.5 | 401.8 | 402.3 | -3.2 | -0.8% | 197,330 |
| 2024/02/28 | 404.3 | 405.9 | 404.1 | 405.5 | +3.4 | +0.8% | 336,750 |
| 2024/02/27 | 402 | 402.7 | 400.9 | 402.1 | +7.7 | +2% | 601,680 |
| 2024/02/26 | 396.1 | 396.3 | 394.2 | 394.4 | -8.9 | -2.2% | 594,100 |
| 2024/02/22 | 403 | 403.6 | 401.9 | 403.3 | +3.6 | +0.9% | 396,020 |
| 2024/02/21 | 399.2 | 399.9 | 398.5 | 399.7 | -6.2 | -1.5% | 1,053,430 |
| 2024/02/20 | 403.6 | 405.9 | 403.5 | 405.9 | +4.4 | +1.1% | 601,580 |
| 2024/02/19 | 403.4 | 403.6 | 400.4 | 401.5 | ±0 | ±0% | 367,870 |
| 2024/02/16 | 400.8 | 401.8 | 400.5 | 401.5 | +7.2 | +1.8% | 547,240 |
| 2024/02/15 | 396.2 | 396.5 | 393.8 | 394.3 | -7.2 | -1.8% | 962,750 |
| 2024/02/14 | 401.8 | 402 | 400.4 | 401.5 | +3.9 | +1% | 1,056,880 |
| 2024/02/13 | 397 | 398 | 396.4 | 397.6 | +5.1 | +1.3% | 735,930 |
| 2024/02/09 | 393.5 | 394 | 392.2 | 392.5 | +9 | +2.3% | 948,810 |
| 2024/02/08 | 380.4 | 383.5 | 380.2 | 383.5 | +6.3 | +1.7% | 420,560 |
| 2024/02/07 | 376.9 | 378.1 | 376.4 | 377.2 | +1.1 | +0.3% | 244,130 |
| 2024/02/06 | 375.3 | 376.8 | 375 | 376.1 | +1.6 | +0.4% | 308,210 |
| 2024/02/05 | 375.3 | 375.4 | 372.6 | 374.5 | -1.2 | -0.3% | 830,130 |
| 2024/02/02 | 376.2 | 376.9 | 375.2 | 375.7 | -8.9 | -2.3% | 1,257,190 |
| 2024/02/01 | 384.9 | 387 | 383.4 | 384.6 | -10.2 | -2.6% | 686,010 |
| 2024/01/31 | 394.7 | 396 | 393.5 | 394.8 | +1.7 | +0.4% | 585,260 |
| 2024/01/30 | 391.9 | 393.1 | 391.3 | 393.1 | -5.9 | -1.5% | 677,010 |
| 2024/01/29 | 401.8 | 402.3 | 397.8 | 399 | +7.7 | +2% | 1,573,180 |
| 2024/01/26 | 391.8 | 392.5 | 389.9 | 391.3 | +7.1 | +1.8% | 1,258,670 |
| 2024/01/25 | 383.2 | 384.5 | 382.2 | 384.2 | +4.4 | +1.2% | 689,360 |
| 2024/01/24 | 380.6 | 380.6 | 378.3 | 379.8 | -1.8 | -0.5% | 253,380 |
| 2024/01/23 | 380.9 | 381.9 | 380.2 | 381.6 | +8.4 | +2.3% | 1,039,470 |
| 2024/01/22 | 373.6 | 374 | 371.8 | 373.2 | -4.8 | -1.3% | 836,170 |
| 2024/01/19 | 376.3 | 378.6 | 375.9 | 378 | +6.1 | +1.6% | 1,431,500 |
| 2024/01/18 | 372 | 372.3 | 370.8 | 371.9 | +4 | +1.1% | 856,750 |
| 2024/01/17 | 366.9 | 367.9 | 365.4 | 367.9 | +1.3 | +0.4% | 521,670 |
| 2024/01/16 | 367.4 | 368 | 364.9 | 366.6 | +0.6 | +0.2% | 726,950 |
| 2024/01/15 | 365.1 | 366.7 | 363.7 | 366 | -3.5 | -0.9% | 433,650 |
| 2024/01/12 | 367.8 | 370.5 | 367.1 | 369.5 | +7.4 | +2% | 1,424,730 |
| 2024/01/11 | 359.5 | 362.2 | 358.6 | 362.1 | -1 | -0.3% | 861,060 |
| 2024/01/10 | 360.2 | 363.5 | 360 | 363.1 | +11.3 | +3.2% | 921,450 |
| 2024/01/09 | 353.8 | 354.3 | 351.5 | 351.8 | -11.3 | -3.1% | 1,379,610 |
| 2024/01/05 | 361.5 | 364.1 | 361.3 | 363.1 | -1.9 | -0.5% | 491,650 |
| 2024/01/04 | 361.6 | 365 | 360.4 | 365 | +11.2 | +3.2% | 1,180,820 |
| 2023/12/29 | 353.5 | 354.4 | 351.8 | 353.8 | -9.5 | -2.6% | 1,005,920 |
| 2023/12/28 | 362.7 | 364.8 | 362.5 | 363.3 | -8.1 | -2.2% | 803,730 |
| 2023/12/27 | 370.4 | 372.1 | 370.4 | 371.4 | +8 | +2.2% | 1,428,140 |
| 2023/12/26 | 362.6 | 363.5 | 361.2 | 363.4 | +2.8 | +0.8% | 398,040 |
| 2023/12/25 | 363.7 | 364 | 360 | 360.6 | -5 | -1.4% | 995,630 |
| 2023/12/22 | 362.7 | 368 | 362.3 | 365.6 | -1.5 | -0.4% | 824,180 |
| 2023/12/21 | 366.1 | 367.2 | 364.6 | 367.1 | -1.5 | -0.4% | 425,850 |
| 2023/12/20 | 370 | 370.1 | 367 | 368.6 | +6.3 | +1.7% | 708,370 |
| 2023/12/19 | 360.1 | 362.8 | 359.4 | 362.3 | +5.7 | +1.6% | 532,270 |
| 2023/12/18 | 357.7 | 358.7 | 355.3 | 356.6 | +1.8 | +0.5% | 364,060 |
| 2023/12/15 | 354.6 | 356.4 | 354.2 | 354.8 | +10.7 | +3.1% | 914,030 |
51～
100
件表示中 / 1504件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
