341.3
+10.4 (+3.14%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 369.3 | 369.8 | 365.1 | 366.2 | +2.4 | +0.7% | 485,290 |
| 2024/09/17 | 362.6 | 363.8 | 361.7 | 363.8 | +4.3 | +1.2% | 294,540 |
| 2024/09/13 | 361.5 | 361.5 | 358.9 | 359.5 | -0.1 | ±0% | 652,210 |
| 2024/09/12 | 355 | 359.7 | 355 | 359.6 | +11.5 | +3.3% | 474,820 |
| 2024/09/11 | 349.4 | 349.4 | 345.2 | 348.1 | -15.1 | -4.2% | 1,037,050 |
| 2024/09/10 | 363 | 365.3 | 361.2 | 363.2 | +1.9 | +0.5% | 460,080 |
| 2024/09/09 | 359.9 | 363.2 | 359.9 | 361.3 | -5.5 | -1.5% | 589,150 |
| 2024/09/06 | 368.9 | 368.9 | 365 | 366.8 | -1.7 | -0.5% | 448,440 |
| 2024/09/05 | 367.7 | 369.9 | 367.1 | 368.5 | -7.5 | -2% | 627,890 |
| 2024/09/04 | 377.3 | 377.3 | 374.3 | 376 | -20.9 | -5.3% | 1,336,560 |
| 2024/09/03 | 395.6 | 398.1 | 395 | 396.9 | +5 | +1.3% | 481,680 |
| 2024/09/02 | 392.6 | 393.4 | 389.6 | 391.9 | -10.1 | -2.5% | 577,250 |
| 2024/08/30 | 399.7 | 402.5 | 399.2 | 402 | +7.5 | +1.9% | 438,220 |
| 2024/08/29 | 392.4 | 395.1 | 391.9 | 394.5 | -4 | -1% | 521,630 |
| 2024/08/28 | 398.8 | 400 | 398 | 398.5 | -8.1 | -2% | 401,050 |
| 2024/08/27 | 405.1 | 407 | 404.7 | 406.6 | +10.1 | +2.5% | 826,120 |
| 2024/08/26 | 397.1 | 397.4 | 395.4 | 396.5 | +5.9 | +1.5% | 601,960 |
| 2024/08/23 | 392.2 | 392.6 | 389.5 | 390.6 | +5.7 | +1.5% | 540,240 |
| 2024/08/22 | 384 | 385.2 | 383 | 384.9 | -6.5 | -1.7% | 664,240 |
| 2024/08/21 | 390.6 | 391.5 | 389.4 | 391.4 | -5 | -1.3% | 585,090 |
| 2024/08/20 | 398.2 | 398.2 | 395.1 | 396.4 | -5.4 | -1.3% | 707,560 |
| 2024/08/19 | 407.5 | 408.6 | 401 | 401.8 | -16.8 | -4% | 599,250 |
| 2024/08/16 | 419.3 | 419.7 | 417.7 | 418.6 | +8.5 | +2.1% | 528,620 |
| 2024/08/15 | 411.1 | 411.1 | 408.7 | 410.1 | -5.1 | -1.2% | 608,840 |
| 2024/08/14 | 414 | 415.8 | 412.5 | 415.2 | -4.8 | -1.1% | 546,230 |
| 2024/08/13 | 417.7 | 420 | 416.9 | 420 | +15.4 | +3.8% | 1,164,550 |
| 2024/08/09 | 405.4 | 406 | 403.7 | 404.6 | +8.2 | +2.1% | 3,591,730 |
| 2024/08/08 | 397.9 | 400.6 | 395.7 | 396.4 | +5.1 | +1.3% | 6,550,190 |
| 2024/08/07 | 383 | 394.5 | 382 | 391.3 | -1.4 | -0.4% | 936,720 |
| 2024/08/06 | 393.5 | 394.4 | 387.9 | 392.7 | +16.4 | +4.4% | 500,370 |
| 2024/08/05 | 390 | 390.2 | 376.1 | 376.3 | -39.4 | -9.5% | 1,229,220 |
| 2024/08/02 | 414.9 | 416.6 | 413.1 | 415.7 | -8.8 | -2.1% | 546,270 |
| 2024/08/01 | 424.9 | 425 | 420.7 | 424.5 | -1.6 | -0.4% | 915,650 |
| 2024/07/31 | 416.7 | 426.1 | 415.1 | 426.1 | +4 | +0.9% | 1,355,160 |
| 2024/07/30 | 421.2 | 422.2 | 419.6 | 422.1 | -6 | -1.4% | 490,190 |
| 2024/07/29 | 429 | 429.7 | 425.4 | 428.1 | -5.1 | -1.2% | 727,380 |
| 2024/07/26 | 432.1 | 434.4 | 432.1 | 433.2 | +9.1 | +2.1% | 273,800 |
| 2024/07/25 | 429.5 | 429.6 | 422 | 424.1 | -5.6 | -1.3% | 681,360 |
| 2024/07/24 | 433.9 | 434.4 | 428.8 | 429.7 | -11.1 | -2.5% | 678,700 |
| 2024/07/23 | 442.4 | 443.6 | 440.7 | 440.8 | -5.9 | -1.3% | 374,550 |
| 2024/07/22 | 447.3 | 448.4 | 446.4 | 446.7 | -10.3 | -2.3% | 828,830 |
| 2024/07/19 | 455.7 | 457 | 454.5 | 457 | +0.3 | +0.1% | 408,080 |
| 2024/07/18 | 454.7 | 458.7 | 454.2 | 456.7 | +3.7 | +0.8% | 561,500 |
| 2024/07/17 | 454.7 | 455.9 | 452.8 | 453 | -7.2 | -1.6% | 1,018,410 |
| 2024/07/16 | 459.8 | 460.9 | 459.3 | 460.2 | -6.5 | -1.4% | 593,020 |
| 2024/07/12 | 464.2 | 468 | 463.8 | 466.7 | -9.3 | -2% | 794,680 |
| 2024/07/11 | 473.4 | 476 | 473.1 | 476 | +8.7 | +1.9% | 537,120 |
| 2024/07/10 | 470.5 | 470.9 | 467.1 | 467.3 | -6.2 | -1.3% | 522,400 |
| 2024/07/09 | 472.7 | 473.8 | 472 | 473.5 | -0.9 | -0.2% | 3,487,230 |
| 2024/07/08 | 476.5 | 477.3 | 473.6 | 474.4 | -4.6 | -1% | 2,360,500 |
151～
200
件表示中 / 1740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
