346.4
+13.4 (+4.02%)
株価：2025/05/09 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 |
|---|---|---|---|---|---|---|---|
| 2022/01/28 | 252.2 | 252.6 | 250.8 | 252.5 | +3.6 | +1.4% | 2,561,020 |
| 2022/01/27 | 250.9 | 251.1 | 247.8 | 248.9 | +4.7 | +1.9% | 5,000,940 |
| 2022/01/26 | 244.2 | 244.3 | 243.3 | 244.2 | +3.5 | +1.5% | 1,474,230 |
| 2022/01/25 | 242.6 | 242.6 | 239.9 | 240.7 | -5.5 | -2.2% | 3,111,350 |
| 2022/01/24 | 246 | 247.1 | 245.7 | 246.2 | +4.4 | +1.8% | 2,642,990 |
| 2022/01/21 | 241.9 | 242.4 | 238 | 241.8 | -5.2 | -2.1% | 3,016,720 |
| 2022/01/20 | 244.8 | 247.7 | 243.3 | 247 | -0.2 | -0.1% | 2,908,560 |
| 2022/01/19 | 248.4 | 249.6 | 246.5 | 247.2 | +2 | +0.8% | 4,108,930 |
| 2022/01/18 | 241.9 | 245.2 | 241.4 | 245.2 | +3.9 | +1.6% | 2,583,960 |
| 2022/01/17 | 241.6 | 242.3 | 240.6 | 241.3 | +6.4 | +2.7% | 3,785,360 |
| 2022/01/14 | 235.1 | 235.1 | 233.7 | 234.9 | -1.5 | -0.6% | 1,619,870 |
| 2022/01/13 | 238.1 | 238.4 | 236.4 | 236.4 | +0.2 | +0.1% | 2,320,170 |
| 2022/01/12 | 235.6 | 236.6 | 235.5 | 236.2 | +7.3 | +3.2% | 4,655,650 |
| 2022/01/11 | 228.4 | 229.2 | 227.8 | 228.9 | -5 | -2.1% | 1,266,610 |
| 2022/01/07 | 231.5 | 233.9 | 231.5 | 233.9 | +7.8 | +3.4% | 5,020,760 |
| 2022/01/06 | 226.9 | 227.4 | 225 | 226.1 | -0.8 | -0.4% | 2,688,530 |
| 2022/01/05 | 227.4 | 228.2 | 226 | 226.9 | +2.4 | +1.1% | 3,771,000 |
| 2022/01/04 | 222.9 | 225.2 | 222.6 | 224.5 | +1.4 | +0.6% | 2,847,030 |
| 2021/12/30 | 222.8 | 224 | 222.6 | 223.1 | +2.2 | +1% | 3,125,050 |
| 2021/12/29 | 221.1 | 221.9 | 220.4 | 220.9 | +0.7 | +0.3% | 4,777,160 |
| 2021/12/28 | 219.7 | 220.5 | 219.4 | 220.2 | +9.1 | +4.3% | 3,760,570 |
| 2021/12/27 | 211.9 | 212.5 | 211 | 211.1 | -1.2 | -0.6% | 2,437,410 |
| 2021/12/24 | 211.7 | 213.7 | 210.6 | 212.3 | +1.9 | +0.9% | 1,512,890 |
| 2021/12/23 | 210.9 | 211.3 | 210.2 | 210.4 | +4.2 | +2% | 2,309,450 |
| 2021/12/22 | 205.8 | 207.5 | 205.7 | 206.2 | +5.3 | +2.6% | 2,116,010 |
| 2021/12/21 | 199.6 | 201 | 198.3 | 200.9 | +4.9 | +2.5% | 2,740,220 |
| 2021/12/20 | 199.4 | 200.3 | 195.9 | 196 | -9.6 | -4.7% | 4,306,080 |
| 2021/12/17 | 206.4 | 207.5 | 205 | 205.6 | -1.2 | -0.6% | 7,968,750 |
| 2021/12/16 | 206.9 | 207.8 | 206.3 | 206.8 | +5.6 | +2.8% | 2,949,810 |
| 2021/12/15 | 202.5 | 203.1 | 200.6 | 201.2 | -3.8 | -1.9% | 2,154,840 |
| 2021/12/14 | 205.3 | 205.9 | 203.7 | 205 | -4.3 | -2.1% | 2,248,380 |
| 2021/12/13 | 208.7 | 209.7 | 208.1 | 209.3 | +5.9 | +2.9% | 3,495,440 |
| 2021/12/10 | 203.2 | 205 | 202.4 | 203.4 | -6.5 | -3.1% | 2,316,800 |
| 2021/12/09 | 208.9 | 210.8 | 208.6 | 209.9 | +3.1 | +1.5% | 2,046,490 |
| 2021/12/08 | 206.7 | 207.7 | 205.7 | 206.8 | +3.4 | +1.7% | 3,098,760 |
| 2021/12/07 | 200.3 | 203.4 | 200.3 | 203.4 | +8.8 | +4.5% | 2,984,560 |
| 2021/12/06 | 193.6 | 195.7 | 193.6 | 194.6 | +1.3 | +0.7% | 2,590,060 |
| 2021/12/03 | 192.5 | 194.6 | 190 | 193.3 | +2.9 | +1.5% | 3,039,460 |
| 2021/12/02 | 189.5 | 190.7 | 186.9 | 190.4 | -5.4 | -2.8% | 5,797,480 |
| 2021/12/01 | 191.4 | 195.8 | 189 | 195.8 | +0.3 | +0.2% | 6,623,250 |
| 2021/11/30 | 203.4 | 204.4 | 195.4 | 195.5 | -7.8 | -3.8% | 7,595,070 |
| 2021/11/29 | 204.4 | 206.7 | 201.6 | 203.3 | -15.7 | -7.2% | 12,305,830 |
| 2021/11/26 | 224 | 224 | 218 | 219 | -7 | -3.1% | 7,556,420 |
| 2021/11/25 | 226 | 228 | 226 | 226 | -1 | -0.4% | 6,679,150 |
| 2021/11/24 | 225 | 228 | 225 | 227 | +11 | +5.1% | 13,437,900 |
| 2021/11/22 | 215 | 217 | 214 | 216 | -8 | -3.6% | 8,053,870 |
| 2021/11/19 | 222 | 226 | 222 | 224 | +4 | +1.8% | 7,821,780 |
| 2021/11/18 | 221 | 221 | 218 | 220 | -4 | -1.8% | 6,583,350 |
| 2021/11/17 | 226 | 227 | 224 | 224 | -2 | -0.9% | 5,879,580 |
| 2021/11/16 | 224 | 227 | 224 | 226 | +3 | +1.3% | 6,745,080 |
801～
850
件表示中 / 1743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
