416
+1.4 (+0.34%)
株価：2025/08/01 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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/07/05 | 482.2 | 483.3 | 478.5 | 479 | -1.2 | -0.2% | 309,800 |
| 2024/07/04 | 481.7 | 482.3 | 480 | 480.2 | +0.3 | +0.1% | 253,190 |
| 2024/07/03 | 477.9 | 480 | 477.4 | 479.9 | +0.3 | +0.1% | 720,810 |
| 2024/07/02 | 478.3 | 479.7 | 478.3 | 479.6 | +9 | +1.9% | 495,520 |
| 2024/07/01 | 468.8 | 470.6 | 467.8 | 470.6 | -1.3 | -0.3% | 349,010 |
| 2024/06/28 | 468.6 | 471.9 | 468.6 | 471.9 | +7.6 | +1.6% | 972,130 |
| 2024/06/27 | 463.9 | 464.3 | 462.7 | 464.3 | ±0 | ±0% | 264,430 |
| 2024/06/26 | 461.7 | 464.9 | 460.9 | 464.3 | -1 | -0.2% | 615,830 |
| 2024/06/25 | 465.6 | 466.6 | 464.7 | 465.3 | +4.2 | +0.9% | 497,130 |
| 2024/06/24 | 458.9 | 461.4 | 458.8 | 461.1 | +0.2 | ±0% | 521,360 |
| 2024/06/21 | 461 | 461.4 | 460.1 | 460.9 | +5 | +1.1% | 750,130 |
| 2024/06/20 | 455.9 | 456.6 | 455.5 | 455.9 | +0.3 | +0.1% | 736,920 |
| 2024/06/19 | 455.7 | 456.4 | 455.3 | 455.6 | +5.7 | +1.3% | 422,240 |
| 2024/06/18 | 450.3 | 450.5 | 448.5 | 449.9 | +10.8 | +2.5% | 649,650 |
| 2024/06/17 | 440.4 | 440.8 | 439 | 439.1 | -4.1 | -0.9% | 282,990 |
| 2024/06/14 | 439.4 | 443.4 | 438.5 | 443.2 | +3.2 | +0.7% | 714,490 |
| 2024/06/13 | 439.5 | 440.5 | 438.1 | 440 | -1.2 | -0.3% | 286,060 |
| 2024/06/12 | 438.7 | 441.2 | 438.3 | 441.2 | +5.4 | +1.2% | 643,260 |
| 2024/06/11 | 438 | 438.7 | 435.6 | 435.8 | +9 | +2.1% | 828,850 |
| 2024/06/10 | 423.7 | 427.4 | 423.7 | 426.8 | +5 | +1.2% | 486,140 |
| 2024/06/07 | 422 | 423.3 | 420.9 | 421.8 | +5.8 | +1.4% | 1,190,940 |
| 2024/06/06 | 416 | 416.4 | 414.6 | 416 | +5.7 | +1.4% | 459,860 |
| 2024/06/05 | 407.5 | 410.3 | 407.5 | 410.3 | -3.9 | -0.9% | 638,440 |
| 2024/06/04 | 416.8 | 417.2 | 413.2 | 414.2 | -19.6 | -4.5% | 1,231,220 |
| 2024/06/03 | 432.8 | 436.8 | 432.8 | 433.8 | -2.7 | -0.6% | 837,890 |
| 2024/05/31 | 437.2 | 437.2 | 434.8 | 436.5 | -6.1 | -1.4% | 822,580 |
| 2024/05/30 | 445.6 | 446 | 442.5 | 442.6 | -5.8 | -1.3% | 424,470 |
| 2024/05/29 | 449.2 | 450.2 | 448.4 | 448.4 | +7.6 | +1.7% | 639,180 |
| 2024/05/28 | 439.6 | 440.8 | 439.2 | 440.8 | +5.5 | +1.3% | 481,350 |
| 2024/05/27 | 434.4 | 435.5 | 434.1 | 435.3 | +4.9 | +1.1% | 206,480 |
| 2024/05/24 | 430 | 431.3 | 429.8 | 430.4 | -0.1 | ±0% | 207,870 |
| 2024/05/23 | 431.6 | 432 | 429.7 | 430.5 | -5.1 | -1.2% | 541,230 |
| 2024/05/22 | 437.4 | 437.4 | 435.1 | 435.6 | -4.7 | -1.1% | 281,670 |
| 2024/05/21 | 442.1 | 442.5 | 439.3 | 440.3 | -2.5 | -0.6% | 252,850 |
| 2024/05/20 | 440.5 | 443.1 | 439.8 | 442.8 | +4.4 | +1% | 431,150 |
| 2024/05/17 | 436.3 | 439.1 | 436.3 | 438.4 | +7.5 | +1.7% | 715,760 |
| 2024/05/16 | 430.2 | 431.2 | 428.8 | 430.9 | -3.6 | -0.8% | 555,000 |
| 2024/05/15 | 434.6 | 435.6 | 433.4 | 434.5 | -3.7 | -0.8% | 469,820 |
251～
300
件表示中 / 1802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
