387.5
-2.7 (-0.69%)
株価：2025/08/25 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/15 | 225 | 226 | 222 | 223 | -1 | -0.4% | 2,224,770 |
| 2021/11/12 | 226 | 227 | 224 | 224 | -1 | -0.4% | 2,761,490 |
| 2021/11/11 | 226 | 227 | 225 | 225 | -5 | -2.2% | 3,773,930 |
| 2021/11/10 | 230 | 231 | 229 | 230 | +5 | +2.2% | 6,259,800 |
| 2021/11/09 | 226 | 227 | 225 | 225 | -2 | -0.9% | 802,770 |
| 2021/11/08 | 225 | 229 | 225 | 227 | +8 | +3.7% | 2,986,030 |
| 2021/11/05 | 222 | 223 | 219 | 219 | -4 | -1.8% | 4,525,630 |
| 2021/11/04 | 222 | 223 | 221 | 223 | -7 | -3% | 3,301,420 |
| 2021/11/02 | 229 | 231 | 229 | 230 | +3 | +1.3% | 4,548,840 |
| 2021/11/01 | 228 | 229 | 226 | 227 | -1 | -0.4% | 2,342,410 |
| 2021/10/29 | 227 | 229 | 227 | 228 | +2 | +0.9% | 2,059,650 |
| 2021/10/28 | 228 | 228 | 222 | 226 | -6 | -2.6% | 10,645,040 |
| 2021/10/27 | 233 | 235 | 232 | 232 | ±0 | ±0% | 1,843,980 |
| 2021/10/26 | 232 | 233 | 231 | 232 | ±0 | ±0% | 1,503,500 |
| 2021/10/25 | 231 | 233 | 230 | 232 | +5 | +2.2% | 3,189,670 |
| 2021/10/22 | 228 | 232 | 227 | 227 | -5 | -2.2% | 3,038,180 |
| 2021/10/21 | 233 | 234 | 231 | 232 | +1 | +0.4% | 6,467,650 |
| 2021/10/20 | 231 | 232 | 229 | 231 | +2 | +0.9% | 2,176,930 |
| 2021/10/19 | 229 | 230 | 227 | 229 | -3 | -1.3% | 3,460,090 |
| 2021/10/18 | 231 | 233 | 229 | 232 | +3 | +1.3% | 8,318,550 |
| 2021/10/15 | 227 | 229 | 227 | 229 | +4 | +1.8% | 2,899,090 |
| 2021/10/14 | 224 | 226 | 223 | 225 | +2 | +0.9% | 2,754,590 |
| 2021/10/13 | 223 | 224 | 222 | 223 | -1 | -0.4% | 3,966,080 |
| 2021/10/12 | 223 | 225 | 221 | 224 | +1 | +0.4% | 3,047,050 |
| 2021/10/11 | 219 | 223 | 218 | 223 | +5 | +2.3% | 6,102,380 |
| 2021/10/08 | 216 | 219 | 215 | 218 | +7 | +3.3% | 5,073,410 |
901～
950
件表示中 / 1817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
