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 |
|---|---|---|---|---|---|---|---|
| 2020/06/11 | 103 | 104 | 101 | 101 | -1 | -1% | 37,893,860 |
| 2020/06/10 | 102 | 104 | 102 | 102 | -2 | -1.9% | 25,736,160 |
| 2020/06/09 | 104 | 105 | 103 | 104 | -5 | -4.6% | 40,711,110 |
| 2020/06/08 | 110 | 110 | 105 | 109 | +6 | +5.8% | 59,250,820 |
| 2020/06/05 | 102 | 103 | 101 | 103 | +2 | +2% | 25,674,590 |
| 2020/06/04 | 101 | 102 | 99 | 101 | -2 | -1.9% | 36,243,260 |
| 2020/06/03 | 101 | 103 | 100 | 103 | +7 | +7.3% | 50,303,840 |
| 2020/06/02 | 95 | 97 | 95 | 96 | +1 | +1.1% | 28,587,700 |
| 2020/06/01 | 95 | 96 | 94 | 95 | +5 | +5.6% | 53,873,630 |
| 2020/05/29 | 92 | 92 | 89 | 90 | +2 | +2.3% | 23,565,810 |
| 2020/05/28 | 88 | 89 | 86 | 88 | -5 | -5.4% | 57,372,040 |
| 2020/05/27 | 94 | 94 | 92 | 93 | -1 | -1.1% | 41,080,120 |
| 2020/05/26 | 93 | 95 | 92 | 94 | +3 | +3.3% | 41,875,270 |
| 2020/05/25 | 91 | 93 | 89 | 91 | +3 | +3.4% | 69,248,490 |
| 2020/05/22 | 94 | 94 | 85 | 88 | -6 | -6.4% | 122,679,770 |
| 2020/05/21 | 92 | 94 | 91 | 94 | +6 | +6.8% | 69,130,310 |
| 2020/05/20 | 87 | 90 | 87 | 88 | ±0 | ±0% | 59,024,830 |
| 2020/05/19 | 90 | 90 | 86 | 88 | +3 | +3.5% | 94,065,450 |
| 2020/05/18 | 84 | 85 | 83 | 85 | +5 | +6.3% | 61,609,330 |
| 2020/05/15 | 78 | 80 | 77 | 80 | +6 | +8.1% | 64,854,790 |
| 2020/05/14 | 74 | 75 | 73 | 74 | -1 | -1.3% | 35,306,950 |
| 2020/05/13 | 75 | 76 | 74 | 75 | -1 | -1.3% | 28,816,960 |
| 2020/05/12 | 76 | 77 | 75 | 76 | ±0 | ±0% | 24,051,040 |
| 2020/05/11 | 78 | 78 | 75 | 76 | ±0 | ±0% | 67,506,380 |
| 2020/05/08 | 74 | 76 | 74 | 76 | +1 | +1.3% | 56,211,680 |
| 2020/05/07 | 74 | 76 | 73 | 75 | +5 | +7.1% | 61,682,790 |
| 2020/05/01 | 72 | 74 | 69 | 70 | ±0 | ±0% | 113,914,310 |
| 2020/04/30 | 68 | 73 | 67 | 70 | +5 | +7.7% | 141,508,030 |
| 2020/04/28 | 64 | 66 | 63 | 65 | -1 | -1.5% | 65,067,000 |
| 2020/04/27 | 70 | 71 | 66 | 66 | -7 | -9.6% | 76,383,520 |
| 2020/04/24 | 75 | 76 | 73 | 73 | -2 | -2.7% | 67,032,210 |
| 2020/04/23 | 73 | 78 | 68 | 75 | +10 | +15.4% | 158,610,130 |
| 2020/04/22 | 79 | 79 | 65 | 65 | -50 | -43.5% | 277,955,950 |
| 2020/04/21 | 115 | 122 | 114 | 115 | -12 | -9.4% | 107,557,060 |
| 2020/04/20 | 133 | 133 | 123 | 127 | -16 | -11.2% | 102,760,920 |
| 2020/04/17 | 144 | 145 | 142 | 143 | -1 | -0.7% | 37,885,340 |
| 2020/04/16 | 144 | 146 | 142 | 144 | -4 | -2.7% | 26,167,580 |
| 2020/04/15 | 151 | 152 | 146 | 148 | -12 | -7.5% | 49,477,560 |
| 2020/04/14 | 161 | 162 | 159 | 160 | -1 | -0.6% | 17,175,520 |
| 2020/04/13 | 160 | 167 | 159 | 161 | -1 | -0.6% | 33,256,130 |
| 2020/04/10 | 159 | 167 | 154 | 162 | -7 | -4.1% | 31,041,470 |
| 2020/04/09 | 170 | 171 | 165 | 169 | +4 | +2.4% | 29,833,970 |
| 2020/04/08 | 163 | 166 | 160 | 165 | -12 | -6.8% | 50,105,050 |
| 2020/04/07 | 179 | 180 | 175 | 177 | -7 | -3.8% | 50,124,920 |
| 2020/04/06 | 171 | 186 | 170 | 184 | +26 | +16.5% | 43,932,800 |
| 2020/04/03 | 158 | 160 | 153 | 158 | +15 | +10.5% | 48,907,700 |
| 2020/04/02 | 137 | 143 | 134 | 143 | +12 | +9.2% | 18,986,660 |
| 2020/04/01 | 132 | 136 | 131 | 131 | -9 | -6.4% | 25,748,320 |
| 2020/03/31 | 135 | 143 | 134 | 140 | +3 | +2.2% | 19,372,830 |
| 2020/03/30 | 136 | 137 | 132 | 137 | -15 | -9.9% | 35,844,120 |
1201～
1250
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
