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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 361.6 | 365 | 360.4 | 365 | +11.2 | +3.2% | 1,180,820 |
| 2023/12/29 | 353.5 | 354.4 | 351.8 | 353.8 | -9.5 | -2.6% | 1,005,920 |
| 2023/12/28 | 362.7 | 364.8 | 362.5 | 363.3 | -8.1 | -2.2% | 803,730 |
| 2023/12/27 | 370.4 | 372.1 | 370.4 | 371.4 | +8 | +2.2% | 1,428,140 |
| 2023/12/26 | 362.6 | 363.5 | 361.2 | 363.4 | +2.8 | +0.8% | 398,040 |
| 2023/12/25 | 363.7 | 364 | 360 | 360.6 | -5 | -1.4% | 995,630 |
| 2023/12/22 | 362.7 | 368 | 362.3 | 365.6 | -1.5 | -0.4% | 824,180 |
| 2023/12/21 | 366.1 | 367.2 | 364.6 | 367.1 | -1.5 | -0.4% | 425,850 |
| 2023/12/20 | 370 | 370.1 | 367 | 368.6 | +6.3 | +1.7% | 708,370 |
| 2023/12/19 | 360.1 | 362.8 | 359.4 | 362.3 | +5.7 | +1.6% | 532,270 |
| 2023/12/18 | 357.7 | 358.7 | 355.3 | 356.6 | +1.8 | +0.5% | 364,060 |
| 2023/12/15 | 354.6 | 356.4 | 354.2 | 354.8 | +10.7 | +3.1% | 914,030 |
| 2023/12/14 | 347.6 | 347.7 | 341.8 | 344.1 | -3.4 | -1% | 1,362,430 |
| 2023/12/13 | 347.7 | 348 | 345.1 | 347.5 | -15.3 | -4.2% | 1,257,720 |
| 2023/12/12 | 362.1 | 363.4 | 360.4 | 362.8 | +0.8 | +0.2% | 192,010 |
| 2023/12/11 | 357.7 | 362 | 357.6 | 362 | +8.9 | +2.5% | 625,540 |
| 2023/12/08 | 349.7 | 353.1 | 344.5 | 353.1 | -1.3 | -0.4% | 845,680 |
| 2023/12/07 | 355.6 | 356.1 | 354.1 | 354.4 | -14.2 | -3.9% | 1,096,870 |
| 2023/12/06 | 367.6 | 369.8 | 367.1 | 368.6 | -4.8 | -1.3% | 554,740 |
| 2023/12/05 | 373.5 | 374.4 | 372.3 | 373.4 | +1.6 | +0.4% | 459,380 |
| 2023/12/04 | 377.6 | 377.6 | 371.8 | 371.8 | -14.1 | -3.7% | 1,229,360 |
| 2023/12/01 | 384.3 | 386.2 | 382 | 385.9 | -8.8 | -2.2% | 788,930 |
| 2023/11/30 | 392 | 395.4 | 390.7 | 394.7 | +7.7 | +2% | 718,220 |
| 2023/11/29 | 386.8 | 387.7 | 386 | 387 | +4.6 | +1.2% | 259,820 |
| 2023/11/28 | 385.4 | 385.4 | 382.1 | 382.4 | -3 | -0.8% | 474,970 |
| 2023/11/27 | 390.5 | 390.5 | 383.7 | 385.4 | -7.6 | -1.9% | 1,127,010 |
| 2023/11/24 | 393.1 | 394.8 | 391.8 | 393 | -3.8 | -1% | 407,080 |
| 2023/11/22 | 395.4 | 397.4 | 395.1 | 396.8 | +4.5 | +1.1% | 427,050 |
| 2023/11/21 | 395 | 395.5 | 391.6 | 392.3 | -0.1 | ±0% | 420,150 |
| 2023/11/20 | 391.8 | 392.4 | 389.7 | 392.4 | +12.6 | +3.3% | 613,870 |
| 2023/11/17 | 379.9 | 380.3 | 377.9 | 379.8 | -15.3 | -3.9% | 1,465,760 |
| 2023/11/16 | 397.1 | 397.4 | 394.6 | 395.1 | -8.7 | -2.2% | 567,870 |
| 2023/11/15 | 401.1 | 404 | 399.2 | 403.8 | -1.4 | -0.3% | 862,340 |
| 2023/11/14 | 405.3 | 406.8 | 405 | 405.2 | +8.5 | +2.1% | 484,470 |
| 2023/11/13 | 397.1 | 397.1 | 394.7 | 396.7 | +3.5 | +0.9% | 466,470 |
| 2023/11/10 | 390.1 | 393.9 | 389.3 | 393.2 | +4.8 | +1.2% | 649,190 |
| 2023/11/09 | 388.4 | 390.7 | 387.1 | 388.4 | -6.9 | -1.7% | 1,518,000 |
| 2023/11/08 | 394.9 | 396.8 | 392.3 | 395.3 | -14.3 | -3.5% | 1,166,200 |
| 2023/11/07 | 411.6 | 411.7 | 409 | 409.6 | +0.6 | +0.1% | 255,940 |
| 2023/11/06 | 409.2 | 409.9 | 408.2 | 409 | -3.2 | -0.8% | 351,390 |
| 2023/11/02 | 410.5 | 412.9 | 410 | 412.2 | -0.6 | -0.1% | 295,290 |
| 2023/11/01 | 413.5 | 414.4 | 411.8 | 412.8 | -3 | -0.7% | 709,300 |
| 2023/10/31 | 412.1 | 415.8 | 411.8 | 415.8 | -5 | -1.2% | 917,760 |
| 2023/10/30 | 421.4 | 423.7 | 419.4 | 420.8 | -3.4 | -0.8% | 1,128,150 |
| 2023/10/27 | 419.7 | 424.4 | 419.3 | 424.2 | +0.2 | ±0% | 350,830 |
| 2023/10/26 | 425.7 | 428.1 | 423.9 | 424 | +7.6 | +1.8% | 1,045,880 |
| 2023/10/25 | 417.8 | 418.7 | 416.3 | 416.4 | -8.7 | -2% | 574,940 |
| 2023/10/24 | 427.1 | 428.1 | 425 | 425.1 | -6.2 | -1.4% | 385,450 |
| 2023/10/23 | 434.2 | 434.6 | 430.3 | 431.3 | -9.4 | -2.1% | 1,367,430 |
| 2023/10/20 | 438.2 | 440.7 | 438.2 | 440.7 | +10.5 | +2.4% | 1,034,540 |
401～
450
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
