349.3
-7.4 (-2.07%)
株価：2025/05/22 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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 349.8 | 351.2 | 348 | 349.3 | -7.4 | -2.1% | 303,560 |
| 2025/05/21 | 360.3 | 361.1 | 356.3 | 356.7 | +2.8 | +0.8% | 283,330 |
| 2025/05/20 | 357 | 358.8 | 353.7 | 353.9 | -0.3 | -0.1% | 123,670 |
| 2025/05/19 | 356.7 | 357.6 | 354.2 | 354.2 | +3.1 | +0.9% | 246,680 |
| 2025/05/16 | 354.8 | 356.8 | 351.1 | 351.1 | -4 | -1.1% | 270,730 |
| 2025/05/15 | 359.5 | 360.8 | 354.2 | 355.1 | -12.4 | -3.4% | 292,740 |
| 2025/05/14 | 370.3 | 370.3 | 366.3 | 367.5 | +6.3 | +1.7% | 627,750 |
| 2025/05/13 | 362.3 | 362.7 | 360 | 361.2 | +4.4 | +1.2% | 451,690 |
| 2025/05/12 | 352.6 | 356.8 | 351 | 356.8 | +10.4 | +3% | 884,820 |
| 2025/05/09 | 345.6 | 347 | 345 | 346.4 | +13.4 | +4% | 918,710 |
| 2025/05/08 | 331.9 | 334.3 | 330.1 | 333 | -5 | -1.5% | 763,160 |
| 2025/05/07 | 336.9 | 338.3 | 336 | 338 | -3.3 | -1% | 607,080 |
| 2025/05/02 | 337.4 | 342.5 | 337.4 | 341.3 | +10.4 | +3.1% | 1,496,130 |
| 2025/05/01 | 330.2 | 331.6 | 328.4 | 330.9 | -5.4 | -1.6% | 815,690 |
| 2025/04/30 | 339.8 | 339.8 | 334.9 | 336.3 | -21 | -5.9% | 1,568,060 |
| 2025/04/28 | 355.7 | 358 | 354.8 | 357.3 | +1.3 | +0.4% | 1,105,540 |
| 2025/04/25 | 352.2 | 357.5 | 352.2 | 356 | +5.2 | +1.5% | 804,700 |
| 2025/04/24 | 350.4 | 350.8 | 348.4 | 350.8 | -9.2 | -2.6% | 485,390 |
| 2025/04/23 | 358.7 | 360 | 355.4 | 360 | +14.5 | +4.2% | 314,110 |
| 2025/04/22 | 347.4 | 349 | 344.2 | 345.5 | -3.5 | -1% | 163,270 |
| 2025/04/21 | 351.4 | 351.8 | 346.8 | 349 | -6.1 | -1.7% | 209,450 |
| 2025/04/18 | 354.7 | 356.5 | 347.2 | 355.1 | +4.6 | +1.3% | 672,990 |
| 2025/04/17 | 346.4 | 352 | 346.4 | 350.5 | +13.8 | +4.1% | 334,340 |
| 2025/04/16 | 343.1 | 343.4 | 335.4 | 336.7 | -9.2 | -2.7% | 350,140 |
| 2025/04/15 | 345 | 347.2 | 344.6 | 345.9 | +3.7 | +1.1% | 138,280 |
| 2025/04/14 | 343.9 | 344.5 | 339.8 | 342.2 | ±0 | ±0% | 261,280 |
| 2025/04/11 | 337.3 | 342.6 | 333.7 | 342.2 | -12.8 | -3.6% | 488,630 |
| 2025/04/10 | 360.3 | 360.8 | 351.4 | 355 | +24.3 | +7.3% | 651,560 |
| 2025/04/09 | 348 | 348 | 323.5 | 330.7 | -25.3 | -7.1% | 1,906,490 |
| 2025/04/08 | 355.7 | 359.4 | 355 | 356 | +10.8 | +3.1% | 398,680 |
| 2025/04/07 | 342.3 | 351.8 | 340.1 | 345.2 | -32.5 | -8.6% | 637,350 |
| 2025/04/04 | 381.2 | 381.7 | 375 | 377.7 | -23 | -5.7% | 661,920 |
| 2025/04/03 | 401.5 | 403.8 | 399.6 | 400.7 | -16.2 | -3.9% | 236,900 |
| 2025/04/02 | 416.6 | 416.9 | 415.5 | 416.9 | -1.4 | -0.3% | 252,610 |
| 2025/04/01 | 416.3 | 418.5 | 416 | 418.3 | +14.9 | +3.7% | 321,910 |
| 2025/03/31 | 406 | 406 | 400.9 | 403.4 | -8.9 | -2.2% | 145,420 |
| 2025/03/28 | 412.1 | 413.5 | 410.9 | 412.3 | +3.4 | +0.8% | 263,730 |
| 2025/03/27 | 410.2 | 411.2 | 408.5 | 408.9 | +0.8 | +0.2% | 352,320 |
| 2025/03/26 | 406.8 | 408.7 | 406 | 408.1 | +2 | +0.5% | 923,550 |
| 2025/03/25 | 407.5 | 408.3 | 405.7 | 406.1 | +5.9 | +1.5% | 251,420 |
| 2025/03/24 | 400.5 | 400.9 | 398.5 | 400.2 | +0.5 | +0.1% | 718,340 |
| 2025/03/21 | 398.1 | 400.3 | 397.8 | 399.7 | +9.3 | +2.4% | 479,610 |
| 2025/03/19 | 391 | 391.7 | 389.8 | 390.4 | -7.1 | -1.8% | 360,280 |
| 2025/03/18 | 393.6 | 397.7 | 393.4 | 397.5 | +5.9 | +1.5% | 192,430 |
| 2025/03/17 | 391.5 | 396.2 | 391.1 | 391.6 | +3.2 | +0.8% | 328,660 |
| 2025/03/14 | 385.2 | 388.5 | 384.2 | 388.4 | +0.5 | +0.1% | 284,300 |
| 2025/03/13 | 390.3 | 390.8 | 387.5 | 387.9 | +5.2 | +1.4% | 222,220 |
| 2025/03/12 | 383.6 | 385.2 | 382.7 | 382.7 | +4.1 | +1.1% | 533,170 |
| 2025/03/11 | 376.7 | 378.7 | 373.1 | 378.6 | -5 | -1.3% | 719,620 |
| 2025/03/10 | 383.1 | 384.4 | 382.3 | 383.6 | +2.1 | +0.6% | 635,340 |
1～
50
件表示中 / 1752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
