387.8
-2.4 (-0.62%)
株価：2025/08/25 09:56
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 |
|---|---|---|---|---|---|---|---|
| 2020/04/30 | 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 |
| 2020/03/27 | 154 | 155 | 150 | 152 | -11 | -6.7% | 22,132,330 |
| 2020/03/26 | 164 | 166 | 161 | 163 | -6 | -3.6% | 12,039,930 |
| 2020/03/25 | 166 | 169 | 165 | 169 | +6 | +3.7% | 16,700,540 |
| 2020/03/24 | 162 | 166 | 159 | 163 | +10 | +6.5% | 8,266,160 |
| 2020/03/23 | 150 | 156 | 147 | 153 | -7 | -4.4% | 18,394,340 |
| 2020/03/19 | 160 | 162 | 148 | 160 | -13 | -7.5% | 29,474,190 |
| 2020/03/18 | 179 | 180 | 173 | 173 | -24 | -12.2% | 13,818,920 |
| 2020/03/17 | 190 | 198 | 188 | 197 | -5 | -2.5% | 12,768,490 |
| 2020/03/16 | 200 | 208 | 199 | 202 | -6 | -2.9% | 8,794,230 |
| 2020/03/13 | 199 | 213 | 197 | 208 | +3 | +1.5% | 15,520,210 |
| 2020/03/12 | 213 | 215 | 194 | 205 | -18 | -8.1% | 17,571,380 |
| 2020/03/11 | 220 | 232 | 218 | 223 | +4 | +1.8% | 14,463,130 |
| 2020/03/10 | 210 | 219 | 203 | 219 | +5 | +2.3% | 18,253,630 |
| 2020/03/09 | 225 | 225 | 214 | 214 | -80 | -27.2% | 11,893,280 |
| 2020/03/06 | 300 | 301 | 292 | 294 | -18 | -5.8% | 3,580,210 |
| 2020/03/05 | 311 | 312 | 309 | 312 | -3 | -1% | 1,101,380 |
| 2020/03/04 | 306 | 315 | 306 | 315 | +3 | +1% | 1,345,920 |
| 2020/03/03 | 317 | 320 | 312 | 312 | +7 | +2.3% | 2,541,080 |
| 2020/03/02 | 294 | 307 | 291 | 305 | ±0 | ±0% | 3,262,960 |
| 2020/02/28 | 314 | 314 | 302 | 305 | -17 | -5.3% | 2,361,920 |
| 2020/02/27 | 325 | 326 | 321 | 322 | -14 | -4.2% | 1,945,600 |
| 2020/02/26 | 337 | 338 | 335 | 336 | -11 | -3.2% | 1,564,970 |
| 2020/02/25 | 346 | 349 | 346 | 347 | -15 | -4.1% | 1,378,840 |
| 2020/02/21 | 364 | 367 | 362 | 362 | -1 | -0.3% | 606,890 |
| 2020/02/20 | 363 | 365 | 362 | 363 | +9 | +2.5% | 845,840 |
| 2020/02/19 | 351 | 355 | 349 | 354 | +6 | +1.7% | 733,050 |
| 2020/02/18 | 349 | 350 | 346 | 348 | -5 | -1.4% | 721,740 |
1301～
1350
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
