390.2
+5.9 (+1.54%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 391 | 392 | 386 | 388 | -27 | -6.5% | 1,513,440 |
| 2018/11/13 | 412 | 416 | 411 | 415 | -11 | -2.6% | 672,520 |
| 2018/11/12 | 426 | 428 | 425 | 426 | +1 | +0.2% | 418,660 |
| 2018/11/09 | 426 | 427 | 424 | 425 | -7 | -1.6% | 351,450 |
| 2018/11/08 | 431 | 432 | 430 | 432 | +1 | +0.2% | 356,120 |
| 2018/11/07 | 432 | 434 | 429 | 431 | -9 | -2% | 831,130 |
| 2018/11/06 | 439 | 440 | 438 | 440 | +3 | +0.7% | 259,520 |
| 2018/11/05 | 438 | 438 | 435 | 437 | -6 | -1.4% | 229,830 |
| 2018/11/02 | 442 | 445 | 439 | 443 | -8 | -1.8% | 779,130 |
| 2018/11/01 | 452 | 452 | 449 | 451 | -12 | -2.6% | 301,730 |
| 2018/10/31 | 462 | 463 | 461 | 463 | -1 | -0.2% | 295,930 |
| 2018/10/30 | 460 | 466 | 459 | 464 | +1 | +0.2% | 153,300 |
| 2018/10/29 | 466 | 468 | 463 | 463 | +5 | +1.1% | 271,480 |
| 2018/10/26 | 463 | 463 | 458 | 458 | +2 | +0.4% | 192,140 |
| 2018/10/25 | 455 | 458 | 455 | 456 | -5 | -1.1% | 257,510 |
| 2018/10/24 | 459 | 461 | 457 | 461 | -17 | -3.6% | 956,170 |
| 2018/10/23 | 483 | 483 | 478 | 478 | -4 | -0.8% | 304,780 |
| 2018/10/22 | 480 | 482 | 478 | 482 | +4 | +0.8% | 412,750 |
| 2018/10/19 | 474 | 478 | 474 | 478 | -4 | -0.8% | 659,560 |
| 2018/10/18 | 483 | 483 | 480 | 482 | -12 | -2.4% | 469,730 |
| 2018/10/17 | 497 | 497 | 493 | 494 | +1 | +0.2% | 181,190 |
| 2018/10/16 | 492 | 494 | 491 | 493 | +1 | +0.2% | 214,240 |
| 2018/10/15 | 497 | 497 | 492 | 492 | -2 | -0.4% | 585,420 |
| 2018/10/12 | 488 | 495 | 486 | 494 | -2 | -0.4% | 577,480 |
| 2018/10/11 | 499 | 500 | 493 | 496 | -21 | -4.1% | 1,069,940 |
| 2018/10/10 | 518 | 518 | 516 | 517 | ±0 | ±0% | 332,630 |
| 2018/10/09 | 513 | 518 | 513 | 517 | -4 | -0.8% | 614,640 |
| 2018/10/05 | 522 | 523 | 520 | 521 | -11 | -2.1% | 383,710 |
| 2018/10/04 | 533 | 535 | 532 | 532 | +9 | +1.7% | 817,050 |
| 2018/10/03 | 523 | 524 | 522 | 523 | -4 | -0.8% | 368,530 |
| 2018/10/02 | 526 | 527 | 525 | 527 | +15 | +2.9% | 820,520 |
| 2018/10/01 | 511 | 514 | 510 | 512 | +10 | +2% | 670,540 |
| 2018/09/28 | 500 | 503 | 500 | 502 | +4 | +0.8% | 317,040 |
| 2018/09/27 | 498 | 501 | 498 | 498 | -1 | -0.2% | 391,380 |
| 2018/09/26 | 498 | 499 | 496 | 499 | +1 | +0.2% | 260,170 |
| 2018/09/25 | 497 | 500 | 497 | 498 | +13 | +2.7% | 963,330 |
| 2018/09/21 | 482 | 486 | 482 | 485 | -3 | -0.6% | 152,880 |
| 2018/09/20 | 487 | 490 | 487 | 488 | +10 | +2.1% | 1,327,140 |
| 2018/09/19 | 477 | 479 | 477 | 478 | +9 | +1.9% | 362,570 |
| 2018/09/18 | 467 | 470 | 467 | 469 | ±0 | ±0% | 182,400 |
| 2018/09/14 | 471 | 472 | 469 | 469 | -5 | -1.1% | 363,340 |
| 2018/09/13 | 475 | 477 | 474 | 474 | -2 | -0.4% | 209,970 |
| 2018/09/12 | 475 | 476 | 474 | 476 | +15 | +3.3% | 264,900 |
| 2018/09/11 | 459 | 461 | 458 | 461 | -1 | -0.2% | 180,180 |
| 2018/09/10 | 460 | 462 | 460 | 462 | +4 | +0.9% | 183,790 |
| 2018/09/07 | 458 | 459 | 457 | 458 | -7 | -1.5% | 190,800 |
| 2018/09/06 | 467 | 467 | 464 | 465 | -7 | -1.5% | 130,180 |
| 2018/09/05 | 471 | 474 | 471 | 472 | -3 | -0.6% | 246,720 |
| 2018/09/04 | 475 | 476 | 473 | 475 | +5 | +1.1% | 108,270 |
| 2018/09/03 | 473 | 474 | 470 | 470 | -6 | -1.3% | 128,050 |
1651～
1700
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
