390.2
+5.9 (+1.54%)
株価：2025/08/22 15:30
15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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 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 |
| 2023/07/20 | 340.5 | 341.5 | 340.2 | 340.8 | -0.5 | -0.1% | 1,159,770 |
| 2023/07/19 | 340.7 | 341.4 | 339.3 | 341.3 | +8.3 | +2.5% | 3,848,390 |
| 2023/07/18 | 333.9 | 334.5 | 332.8 | 333 | -9.7 | -2.8% | 7,265,610 |
| 2023/07/14 | 343.5 | 343.8 | 340.9 | 342.7 | +2.9 | +0.9% | 834,010 |
| 2023/07/13 | 337.9 | 339.9 | 337.3 | 339.8 | +2.9 | +0.9% | 618,490 |
| 2023/07/12 | 338.5 | 338.5 | 336.5 | 336.9 | +2.9 | +0.9% | 718,110 |
| 2023/07/11 | 334.2 | 335.4 | 333.4 | 334 | -3.9 | -1.2% | 789,650 |
| 2023/07/10 | 337.4 | 339.2 | 337.2 | 337.9 | +2.7 | +0.8% | 767,810 |
| 2023/07/07 | 334.5 | 335.5 | 333.8 | 335.2 | +1.7 | +0.5% | 1,257,360 |
| 2023/07/06 | 336.7 | 337.1 | 333.3 | 333.5 | -0.1 | ±0% | 643,990 |
| 2023/07/05 | 332.9 | 333.9 | 332.3 | 333.6 | +5 | +1.5% | 943,930 |
| 2023/07/04 | 328.8 | 330 | 328.1 | 328.6 | -2.5 | -0.8% | 1,138,240 |
| 2023/07/03 | 330.4 | 332.3 | 329.8 | 331.1 | +1.6 | +0.5% | 987,780 |
| 2023/06/30 | 328.8 | 330.2 | 328.2 | 329.5 | +3.5 | +1.1% | 1,360,730 |
| 2023/06/29 | 326.4 | 327.3 | 325.6 | 326 | +5.1 | +1.6% | 782,730 |
| 2023/06/28 | 319.6 | 321.2 | 318.6 | 320.9 | -6.3 | -1.9% | 1,302,500 |
| 2023/06/27 | 324.9 | 327.2 | 323.8 | 327.2 | +3.1 | +1% | 584,630 |
| 2023/06/26 | 326.9 | 327.2 | 322.8 | 324.1 | +3 | +0.9% | 537,120 |
| 2023/06/23 | 323 | 323.8 | 319.3 | 321.1 | -10.1 | -3% | 1,200,080 |
| 2023/06/22 | 332.3 | 333.4 | 331.2 | 331.2 | +3 | +0.9% | 1,199,490 |
| 2023/06/21 | 324.7 | 329.3 | 324.7 | 328.2 | +1 | +0.3% | 323,360 |
| 2023/06/20 | 327.6 | 328.9 | 326.2 | 327.2 | +0.6 | +0.2% | 844,310 |
| 2023/06/19 | 327.9 | 328.4 | 324.7 | 326.6 | +3 | +0.9% | 2,351,850 |
| 2023/06/16 | 321.8 | 323.6 | 320.6 | 323.6 | +8.6 | +2.7% | 2,057,520 |
| 2023/06/15 | 312.3 | 315.4 | 311.8 | 315 | -2.2 | -0.7% | 913,770 |
| 2023/06/14 | 314.9 | 317.6 | 314.4 | 317.2 | +10.9 | +3.6% | 1,414,530 |
| 2023/06/13 | 305.9 | 306.8 | 304.9 | 306.3 | -7.4 | -2.4% | 2,871,770 |
| 2023/06/12 | 315.6 | 315.7 | 312.4 | 313.7 | -5.1 | -1.6% | 2,413,270 |
| 2023/06/09 | 318.4 | 320.2 | 318 | 318.8 | -8.3 | -2.5% | 713,940 |
| 2023/06/08 | 326.6 | 327.8 | 325.8 | 327.1 | +7.4 | +2.3% | 741,180 |
| 2023/06/07 | 322.7 | 323.2 | 319.7 | 319.7 | -2.8 | -0.9% | 383,090 |
| 2023/06/06 | 322.9 | 323.7 | 321.7 | 322.5 | -4.9 | -1.5% | 420,890 |
| 2023/06/05 | 330.8 | 330.9 | 325.9 | 327.4 | +10 | +3.2% | 1,872,560 |
| 2023/06/02 | 313.7 | 317.4 | 313.4 | 317.4 | +8.1 | +2.6% | 1,705,330 |
| 2023/06/01 | 305.2 | 309.8 | 304.8 | 309.3 | -3.5 | -1.1% | 2,463,800 |
| 2023/05/31 | 314.1 | 314.3 | 311.4 | 312.8 | -14.1 | -4.3% | 1,959,160 |
| 2023/05/30 | 329.3 | 330.5 | 326.2 | 326.9 | -3.7 | -1.1% | 688,530 |
| 2023/05/29 | 332 | 332.5 | 330.3 | 330.6 | +7 | +2.2% | 407,900 |
501～
550
件表示中 / 1816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
