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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 432.6 | 434.1 | 432.2 | 432.4 | -3.2 | -0.7% | 997,470 |
| 2023/09/29 | 435.4 | 437.2 | 434.8 | 435.6 | -7.8 | -1.8% | 662,070 |
| 2023/09/28 | 442.8 | 446.1 | 442.5 | 443.4 | +7.2 | +1.7% | 1,425,350 |
| 2023/09/27 | 432.8 | 436.2 | 432.7 | 436.2 | +8.8 | +2.1% | 1,049,590 |
| 2023/09/26 | 428.6 | 429.5 | 426.9 | 427.4 | -1.8 | -0.4% | 676,320 |
| 2023/09/25 | 430.3 | 430.6 | 427.6 | 429.2 | -1.5 | -0.3% | 270,850 |
| 2023/09/22 | 427.3 | 431.7 | 426.6 | 430.7 | +4.5 | +1.1% | 791,960 |
| 2023/09/21 | 427.2 | 427.8 | 425.5 | 426.2 | -1.3 | -0.3% | 1,010,600 |
| 2023/09/20 | 432.6 | 432.6 | 426.2 | 427.5 | -5.7 | -1.3% | 6,016,850 |
| 2023/09/19 | 432.1 | 433.6 | 431.8 | 433.2 | +0.5 | +0.1% | 2,387,130 |
| 2023/09/15 | 430.8 | 434 | 430.8 | 432.7 | +8.8 | +2.1% | 1,066,520 |
| 2023/09/14 | 422.7 | 424 | 422.5 | 423.9 | +0.5 | +0.1% | 823,280 |
| 2023/09/13 | 422.1 | 424.2 | 422.1 | 423.4 | +6.9 | +1.7% | 1,073,930 |
| 2023/09/12 | 414.2 | 417.2 | 413.8 | 416.5 | +4.3 | +1% | 703,130 |
| 2023/09/11 | 413.8 | 414 | 411.6 | 412.2 | +2.2 | +0.5% | 564,750 |
| 2023/09/08 | 411.9 | 412.2 | 409.1 | 410 | -4.7 | -1.1% | 792,920 |
| 2023/09/07 | 417.2 | 417.7 | 414.7 | 414.7 | +3.7 | +0.9% | 937,630 |
| 2023/09/06 | 412.5 | 414.6 | 411 | 411 | +5.1 | +1.3% | 1,424,730 |
| 2023/09/05 | 405.1 | 406.5 | 404.8 | 405.9 | +3.6 | +0.9% | 730,920 |
| 2023/09/04 | 402.9 | 404.2 | 402.3 | 402.3 | +8 | +2% | 1,464,870 |
| 2023/09/01 | 393.5 | 394.9 | 393.3 | 394.3 | +6.7 | +1.7% | 1,658,220 |
| 2023/08/31 | 387.6 | 388.5 | 386.7 | 387.6 | -0.7 | -0.2% | 1,673,400 |
| 2023/08/30 | 386.1 | 388.3 | 386.1 | 388.3 | +7.2 | +1.9% | 4,890,380 |
| 2023/08/29 | 381.6 | 382 | 380.6 | 381.1 | -0.3 | -0.1% | 433,700 |
| 2023/08/28 | 383 | 383.2 | 380.6 | 381.4 | +2.4 | +0.6% | 932,340 |
| 2023/08/25 | 375.6 | 379.1 | 375.4 | 379 | +5.2 | +1.4% | 467,840 |
| 2023/08/24 | 371.8 | 374.2 | 371.1 | 373.8 | -5.8 | -1.5% | 529,060 |
| 2023/08/23 | 379.4 | 380.1 | 378.2 | 379.6 | -1.4 | -0.4% | 166,910 |
| 2023/08/22 | 382.1 | 382.9 | 380.5 | 381 | -3.2 | -0.8% | 212,590 |
| 2023/08/21 | 381 | 385.8 | 380.6 | 384.2 | +5.2 | +1.4% | 474,780 |
| 2023/08/18 | 377.8 | 379.9 | 377.5 | 379 | +2 | +0.5% | 349,640 |
| 2023/08/17 | 376.2 | 378 | 375.5 | 377 | -2.4 | -0.6% | 719,080 |
| 2023/08/16 | 381.3 | 381.8 | 379.3 | 379.4 | -7.8 | -2% | 1,355,060 |
| 2023/08/15 | 386.4 | 387.6 | 386.1 | 387.2 | +3.5 | +0.9% | 745,870 |
| 2023/08/14 | 387 | 387.8 | 383.6 | 383.7 | -7.1 | -1.8% | 924,970 |
| 2023/08/10 | 388.8 | 391 | 388.4 | 390.8 | +9.5 | +2.5% | 1,770,890 |
| 2023/08/09 | 382.2 | 382.9 | 381.3 | 381.3 | +2.2 | +0.6% | 1,183,240 |
| 2023/08/08 | 379.6 | 380.5 | 379 | 379.1 | ±0 | ±0% | 1,099,180 |
| 2023/08/07 | 379 | 379.5 | 378 | 379.1 | +3.8 | +1% | 1,178,080 |
| 2023/08/04 | 375.9 | 377.3 | 375 | 375.3 | +6 | +1.6% | 831,840 |
| 2023/08/03 | 370.3 | 370.5 | 368.5 | 369.3 | -9.5 | -2.5% | 1,657,410 |
| 2023/08/02 | 379 | 380.6 | 377.2 | 378.8 | +3.2 | +0.9% | 1,828,080 |
| 2023/08/01 | 374.7 | 376.2 | 374.5 | 375.6 | +7.9 | +2.1% | 1,687,700 |
| 2023/07/31 | 365.7 | 368.5 | 365.4 | 367.7 | +9 | +2.5% | 1,881,670 |
| 2023/07/28 | 357 | 363.2 | 354.5 | 358.7 | -1 | -0.3% | 1,333,240 |
| 2023/07/27 | 358.2 | 360 | 358.1 | 359.7 | -0.3 | -0.1% | 1,296,340 |
| 2023/07/26 | 360.5 | 361.7 | 360 | 360 | -1.1 | -0.3% | 1,283,840 |
| 2023/07/25 | 360.5 | 361.4 | 359.8 | 361.1 | +8.9 | +2.5% | 2,205,440 |
| 2023/07/24 | 351.1 | 352.9 | 350.4 | 352.2 | +5.7 | +1.6% | 1,685,900 |
| 2023/07/21 | 343.5 | 347.2 | 342.9 | 346.5 | +5.7 | +1.7% | 1,359,160 |
151～
200
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
