399.5
+7.4 (+1.89%)
株価:2024/10/31 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 |
---|---|---|---|---|---|---|---|
2019/07/08 | 376 | 377 | 374 | 374 | +6 | +1.6% | 121,510 |
2019/07/05 | 368 | 369 | 367 | 368 | ±0 | ±0% | 60,640 |
2019/07/04 | 372 | 373 | 368 | 368 | +2 | +0.5% | 340,800 |
2019/07/03 | 367 | 368 | 365 | 366 | -21 | -5.4% | 907,700 |
2019/07/02 | 383 | 387 | 382 | 387 | -4 | -1% | 382,410 |
2019/07/01 | 388 | 391 | 387 | 391 | +9 | +2.4% | 437,270 |
2019/06/28 | 385 | 386 | 382 | 382 | -2 | -0.5% | 443,680 |
2019/06/27 | 383 | 385 | 381 | 384 | +3 | +0.8% | 406,370 |
2019/06/26 | 379 | 382 | 379 | 381 | +10 | +2.7% | 380,650 |
2019/06/25 | 374 | 375 | 368 | 371 | -2 | -0.5% | 266,350 |
2019/06/24 | 373 | 375 | 372 | 373 | +7 | +1.9% | 422,700 |
2019/06/21 | 370 | 372 | 365 | 366 | +11 | +3.1% | 924,200 |
2019/06/20 | 355 | 356 | 353 | 355 | +1 | +0.3% | 433,280 |
2019/06/19 | 356 | 357 | 353 | 354 | +14 | +4.1% | 392,080 |
2019/06/18 | 341 | 341 | 339 | 340 | -6 | -1.7% | 306,400 |
2019/06/17 | 346 | 347 | 345 | 346 | +1 | +0.3% | 190,290 |
2019/06/14 | 342 | 345 | 339 | 345 | +8 | +2.4% | 450,450 |
2019/06/13 | 336 | 338 | 334 | 337 | -5 | -1.5% | 572,830 |
2019/06/12 | 347 | 347 | 342 | 342 | -11 | -3.1% | 810,140 |
2019/06/11 | 350 | 354 | 349 | 353 | -2 | -0.6% | 561,970 |
2019/06/10 | 356 | 357 | 354 | 355 | +7 | +2% | 387,200 |
2019/06/07 | 348 | 350 | 347 | 348 | +11 | +3.3% | 358,930 |
2019/06/06 | 338 | 339 | 337 | 337 | -10 | -2.9% | 370,010 |
2019/06/05 | 347 | 349 | 345 | 347 | ±0 | ±0% | 409,950 |
2019/06/04 | 347 | 348 | 344 | 347 | ±0 | ±0% | 684,400 |
2019/06/03 | 347 | 348 | 343 | 347 | -21 | -5.7% | 847,710 |
2019/05/31 | 370 | 371 | 367 | 368 | -24 | -6.1% | 1,002,990 |
2019/05/30 | 390 | 392 | 389 | 392 | +6 | +1.6% | 414,030 |
2019/05/29 | 388 | 389 | 385 | 386 | -5 | -1.3% | 556,910 |
2019/05/28 | 390 | 392 | 389 | 391 | +6 | +1.6% | 291,190 |
2019/05/27 | 387 | 389 | 384 | 385 | -3 | -0.8% | 420,420 |
2019/05/24 | 385 | 388 | 384 | 388 | -17 | -4.2% | 415,310 |
2019/05/23 | 408 | 408 | 404 | 405 | -11 | -2.6% | 304,540 |
2019/05/22 | 420 | 420 | 416 | 416 | -6 | -1.4% | 437,130 |
2019/05/21 | 420 | 422 | 420 | 422 | ±0 | ±0% | 231,340 |
2019/05/20 | 422 | 425 | 421 | 422 | +5 | +1.2% | 214,020 |
2019/05/17 | 419 | 421 | 417 | 417 | +5 | +1.2% | 256,140 |
2019/05/16 | 411 | 414 | 411 | 412 | +4 | +1% | 403,910 |
2019/05/15 | 407 | 408 | 405 | 408 | +2 | +0.5% | 181,940 |
2019/05/14 | 401 | 406 | 401 | 406 | -2 | -0.5% | 358,240 |
2019/05/13 | 405 | 409 | 405 | 408 | -2 | -0.5% | 305,330 |
2019/05/10 | 409 | 415 | 407 | 410 | +1 | +0.2% | 262,260 |
2019/05/09 | 411 | 413 | 407 | 409 | -1 | -0.2% | 395,590 |
2019/05/08 | 408 | 412 | 408 | 410 | -5 | -1.2% | 367,720 |
2019/05/07 | 416 | 417 | 414 | 415 | -21 | -4.8% | 457,970 |
2019/04/26 | 436 | 438 | 435 | 436 | -8 | -1.8% | 292,270 |
2019/04/25 | 445 | 445 | 443 | 444 | -1 | -0.2% | 284,550 |
2019/04/24 | 446 | 446 | 444 | 445 | ±0 | ±0% | 216,060 |
2019/04/23 | 445 | 446 | 443 | 445 | +3 | +0.7% | 296,490 |
2019/04/22 | 434 | 445 | 434 | 442 | +9 | +2.1% | 732,600 |
1301~
1350
件表示中 / 1619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