352.7
-5.3 (-1.48%)
株価：2025/06/05 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 |
|---|---|---|---|---|---|---|---|
| 2023/05/22 | 317.2 | 317.6 | 313 | 314.6 | -7.1 | -2.2% | 820,530 |
| 2023/05/19 | 320.6 | 322.4 | 319.2 | 321.7 | +2.2 | +0.7% | 872,580 |
| 2023/05/18 | 320.6 | 321.1 | 319.2 | 319.5 | +11.9 | +3.9% | 1,274,750 |
| 2023/05/17 | 308.3 | 310.2 | 307.2 | 307.6 | -1.8 | -0.6% | 524,040 |
| 2023/05/16 | 310.5 | 312.4 | 309.4 | 309.4 | +4.2 | +1.4% | 639,160 |
| 2023/05/15 | 304.1 | 305.3 | 301.9 | 305.2 | +0.3 | +0.1% | 1,105,680 |
| 2023/05/12 | 307.1 | 307.3 | 303.2 | 304.9 | -10.1 | -3.2% | 1,134,170 |
| 2023/05/11 | 312.6 | 315 | 311.9 | 315 | -1.5 | -0.5% | 582,030 |
| 2023/05/10 | 317.6 | 317.9 | 315.4 | 316.5 | +4.9 | +1.6% | 1,604,190 |
| 2023/05/09 | 314.2 | 315 | 311.6 | 311.6 | +2.9 | +0.9% | 667,130 |
| 2023/05/08 | 308 | 308.7 | 305.3 | 308.7 | -20.7 | -6.3% | 2,517,940 |
| 2023/05/02 | 329.7 | 331.1 | 329.4 | 329.4 | -1.4 | -0.4% | 255,170 |
| 2023/05/01 | 329.4 | 331.1 | 329.2 | 330.8 | +8.4 | +2.6% | 863,470 |
| 2023/04/28 | 317.6 | 323.4 | 317.1 | 322.4 | +5.1 | +1.6% | 3,019,140 |
| 2023/04/27 | 316.1 | 317.7 | 315.5 | 317.3 | -12.5 | -3.8% | 1,917,510 |
| 2023/04/26 | 327.9 | 329.8 | 326.7 | 329.8 | -5.3 | -1.6% | 1,152,290 |
| 2023/04/25 | 334.3 | 336.7 | 334.3 | 335.1 | +7.7 | +2.4% | 4,232,210 |
| 2023/04/24 | 330.2 | 330.3 | 327.4 | 327.4 | +0.4 | +0.1% | 956,660 |
| 2023/04/21 | 326.7 | 328.1 | 326.4 | 327 | -6.7 | -2% | 1,173,820 |
| 2023/04/20 | 335.8 | 336.3 | 333.3 | 333.7 | -8.6 | -2.5% | 6,685,930 |
| 2023/04/19 | 342.7 | 343.8 | 342 | 342.3 | -2.1 | -0.6% | 4,222,640 |
| 2023/04/18 | 343.5 | 345.3 | 342.6 | 344.4 | -3.3 | -0.9% | 366,760 |
| 2023/04/17 | 348.2 | 348.9 | 347.3 | 347.7 | +3 | +0.9% | 434,820 |
| 2023/04/14 | 343.4 | 344.8 | 343 | 344.7 | -2.7 | -0.8% | 347,270 |
| 2023/04/13 | 347.2 | 348.6 | 347.1 | 347.4 | +2.9 | +0.8% | 459,190 |
| 2023/04/12 | 343 | 344.6 | 342.9 | 344.5 | +6.2 | +1.8% | 1,234,390 |
| 2023/04/11 | 336.4 | 338.5 | 335.8 | 338.3 | +1.6 | +0.5% | 672,270 |
| 2023/04/10 | 336.3 | 338.7 | 336.3 | 336.7 | +4.3 | +1.3% | 714,570 |
| 2023/04/07 | 331.5 | 334.4 | 330.5 | 332.4 | +0.1 | ±0% | 840,720 |
| 2023/04/06 | 332.7 | 333.1 | 329.8 | 332.3 | -3.6 | -1.1% | 1,402,860 |
| 2023/04/05 | 335.6 | 337.2 | 334.9 | 335.9 | -2.2 | -0.7% | 686,990 |
| 2023/04/04 | 335.3 | 339 | 335.1 | 338.1 | +5.4 | +1.6% | 1,402,360 |
| 2023/04/03 | 337.2 | 338.2 | 332.6 | 332.7 | +19.5 | +6.2% | 3,565,880 |
| 2023/03/31 | 314.3 | 315.6 | 313.1 | 313.2 | +4.9 | +1.6% | 892,160 |
| 2023/03/30 | 307.1 | 308.5 | 306.6 | 308.3 | -0.4 | -0.1% | 287,210 |
| 2023/03/29 | 306.9 | 309.1 | 306.7 | 308.7 | +6.7 | +2.2% | 986,530 |
| 2023/03/28 | 303.9 | 304.2 | 301.6 | 302 | +11.4 | +3.9% | 1,651,550 |
| 2023/03/27 | 290.1 | 290.8 | 287.7 | 290.6 | +1 | +0.3% | 1,061,790 |
| 2023/03/24 | 289.6 | 290.3 | 286.7 | 289.6 | -2.5 | -0.9% | 755,270 |
| 2023/03/23 | 292.4 | 293.4 | 291.3 | 292.1 | +0.4 | +0.1% | 1,070,450 |
| 2023/03/22 | 292 | 292.9 | 291 | 291.7 | +13.2 | +4.7% | 1,622,790 |
| 2023/03/20 | 284.2 | 286 | 278.3 | 278.5 | -14 | -4.8% | 2,572,960 |
| 2023/03/17 | 290.6 | 294.3 | 289.6 | 292.5 | +4.2 | +1.5% | 1,356,900 |
| 2023/03/16 | 289.6 | 292 | 286.8 | 288.3 | -20.7 | -6.7% | 3,439,180 |
| 2023/03/15 | 307.4 | 310 | 306.6 | 309 | -5 | -1.6% | 1,889,230 |
| 2023/03/14 | 315 | 317.3 | 313.5 | 314 | -14.2 | -4.3% | 1,634,100 |
| 2023/03/13 | 329.9 | 329.9 | 325.8 | 328.2 | +2.4 | +0.7% | 850,470 |
| 2023/03/10 | 326.3 | 326.7 | 324.6 | 325.8 | -6.6 | -2% | 745,400 |
| 2023/03/09 | 333.2 | 333.3 | 332.1 | 332.4 | -6 | -1.8% | 811,080 |
| 2023/03/08 | 336.1 | 339.3 | 336 | 338.4 | -8.6 | -2.5% | 685,460 |
501～
550
件表示中 / 1762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
