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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 424.5 | 427 | 423.9 | 426.6 | +7.8 | +1.9% | 1,191,080 |
| 2024/03/18 | 416.7 | 419.3 | 416.7 | 418.8 | +4.8 | +1.2% | 495,530 |
| 2024/03/15 | 413.4 | 414.9 | 413 | 414 | +7.4 | +1.8% | 1,306,880 |
| 2024/03/14 | 405.8 | 407.5 | 405.5 | 406.6 | +7.2 | +1.8% | 618,170 |
| 2024/03/13 | 398.4 | 399.6 | 397.5 | 399.4 | +0.8 | +0.2% | 199,140 |
| 2024/03/12 | 396.3 | 399 | 396.2 | 398.6 | +5.6 | +1.4% | 401,120 |
| 2024/03/11 | 393.4 | 394 | 391 | 393 | -10.3 | -2.6% | 606,040 |
| 2024/03/08 | 402.1 | 403.8 | 401.6 | 403.3 | +0.6 | +0.1% | 304,030 |
| 2024/03/07 | 404 | 404.4 | 402 | 402.7 | +0.5 | +0.1% | 509,210 |
| 2024/03/06 | 401.9 | 402.3 | 400.6 | 402.2 | -3.4 | -0.8% | 331,080 |
| 2024/03/05 | 406.3 | 406.7 | 405.3 | 405.6 | -3.1 | -0.8% | 618,060 |
| 2024/03/04 | 408.5 | 410.5 | 408.3 | 408.7 | +5 | +1.2% | 783,230 |
| 2024/03/01 | 401.7 | 404 | 401.6 | 403.7 | +1.4 | +0.3% | 285,600 |
| 2024/02/29 | 402.8 | 403.5 | 401.8 | 402.3 | -3.2 | -0.8% | 197,330 |
| 2024/02/28 | 404.3 | 405.9 | 404.1 | 405.5 | +3.4 | +0.8% | 336,750 |
| 2024/02/27 | 402 | 402.7 | 400.9 | 402.1 | +7.7 | +2% | 601,680 |
| 2024/02/26 | 396.1 | 396.3 | 394.2 | 394.4 | -8.9 | -2.2% | 594,100 |
| 2024/02/22 | 403 | 403.6 | 401.9 | 403.3 | +3.6 | +0.9% | 396,020 |
| 2024/02/21 | 399.2 | 399.9 | 398.5 | 399.7 | -6.2 | -1.5% | 1,053,430 |
| 2024/02/20 | 403.6 | 405.9 | 403.5 | 405.9 | +4.4 | +1.1% | 601,580 |
| 2024/02/19 | 403.4 | 403.6 | 400.4 | 401.5 | ±0 | ±0% | 367,870 |
| 2024/02/16 | 400.8 | 401.8 | 400.5 | 401.5 | +7.2 | +1.8% | 547,240 |
| 2024/02/15 | 396.2 | 396.5 | 393.8 | 394.3 | -7.2 | -1.8% | 962,750 |
| 2024/02/14 | 401.8 | 402 | 400.4 | 401.5 | +3.9 | +1% | 1,056,880 |
| 2024/02/13 | 397 | 398 | 396.4 | 397.6 | +5.1 | +1.3% | 735,930 |
| 2024/02/09 | 393.5 | 394 | 392.2 | 392.5 | +9 | +2.3% | 948,810 |
| 2024/02/08 | 380.4 | 383.5 | 380.2 | 383.5 | +6.3 | +1.7% | 420,560 |
| 2024/02/07 | 376.9 | 378.1 | 376.4 | 377.2 | +1.1 | +0.3% | 244,130 |
| 2024/02/06 | 375.3 | 376.8 | 375 | 376.1 | +1.6 | +0.4% | 308,210 |
| 2024/02/05 | 375.3 | 375.4 | 372.6 | 374.5 | -1.2 | -0.3% | 830,130 |
| 2024/02/02 | 376.2 | 376.9 | 375.2 | 375.7 | -8.9 | -2.3% | 1,257,190 |
| 2024/02/01 | 384.9 | 387 | 383.4 | 384.6 | -10.2 | -2.6% | 686,010 |
| 2024/01/31 | 394.7 | 396 | 393.5 | 394.8 | +1.7 | +0.4% | 585,260 |
| 2024/01/30 | 391.9 | 393.1 | 391.3 | 393.1 | -5.9 | -1.5% | 677,010 |
| 2024/01/29 | 401.8 | 402.3 | 397.8 | 399 | +7.7 | +2% | 1,573,180 |
| 2024/01/26 | 391.8 | 392.5 | 389.9 | 391.3 | +7.1 | +1.8% | 1,258,670 |
| 2024/01/25 | 383.2 | 384.5 | 382.2 | 384.2 | +4.4 | +1.2% | 689,360 |
| 2024/01/24 | 380.6 | 380.6 | 378.3 | 379.8 | -1.8 | -0.5% | 253,380 |
| 2024/01/23 | 380.9 | 381.9 | 380.2 | 381.6 | +8.4 | +2.3% | 1,039,470 |
| 2024/01/22 | 373.6 | 374 | 371.8 | 373.2 | -4.8 | -1.3% | 836,170 |
| 2024/01/19 | 376.3 | 378.6 | 375.9 | 378 | +6.1 | +1.6% | 1,431,500 |
| 2024/01/18 | 372 | 372.3 | 370.8 | 371.9 | +4 | +1.1% | 856,750 |
| 2024/01/17 | 366.9 | 367.9 | 365.4 | 367.9 | +1.3 | +0.4% | 521,670 |
| 2024/01/16 | 367.4 | 368 | 364.9 | 366.6 | +0.6 | +0.2% | 726,950 |
| 2024/01/15 | 365.1 | 366.7 | 363.7 | 366 | -3.5 | -0.9% | 433,650 |
| 2024/01/12 | 367.8 | 370.5 | 367.1 | 369.5 | +7.4 | +2% | 1,424,730 |
| 2024/01/11 | 359.5 | 362.2 | 358.6 | 362.1 | -1 | -0.3% | 861,060 |
| 2024/01/10 | 360.2 | 363.5 | 360 | 363.1 | +11.3 | +3.2% | 921,450 |
| 2024/01/09 | 353.8 | 354.3 | 351.5 | 351.8 | -11.3 | -3.1% | 1,379,610 |
| 2024/01/05 | 361.5 | 364.1 | 361.3 | 363.1 | -1.9 | -0.5% | 491,650 |
351～
400
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
