435.4
-14.5 (-3.22%)
株価：2024/05/02 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 434 | 435.7 | 433.6 | 435.4 | -14.5 | -3.2% | 834,720 |
| 2024/05/01 | 449.6 | 449.9 | 448.2 | 449.9 | -2.6 | -0.6% | 621,780 |
| 2024/04/30 | 453 | 454 | 452.1 | 452.5 | -5.7 | -1.2% | 8,298,560 |
| 2024/04/26 | 455.2 | 458.6 | 455.2 | 458.2 | +6.3 | +1.4% | 569,300 |
| 2024/04/25 | 449.3 | 452.3 | 449.1 | 451.9 | +0.6 | +0.1% | 217,710 |
| 2024/04/24 | 450.9 | 451.8 | 450.1 | 451.3 | +6.1 | +1.4% | 717,770 |
| 2024/04/23 | 444.6 | 446.6 | 443.5 | 445.2 | +4.7 | +1.1% | 492,600 |
| 2024/04/22 | 443.9 | 444.1 | 440.3 | 440.5 | -12 | -2.7% | 925,720 |
| 2024/04/19 | 444.5 | 458.7 | 443.7 | 452.5 | +6.7 | +1.5% | 2,242,330 |
| 2024/04/18 | 446.4 | 446.8 | 444.7 | 445.8 | -11.6 | -2.5% | 612,130 |
| 2024/04/17 | 460.1 | 460.6 | 457 | 457.4 | -3.9 | -0.8% | 987,970 |
| 2024/04/16 | 460 | 462.5 | 459.8 | 461.3 | +4.6 | +1% | 924,120 |
| 2024/04/15 | 457 | 457.6 | 453.6 | 456.7 | +0.3 | +0.1% | 1,613,910 |
| 2024/04/12 | 454.6 | 456.5 | 453.6 | 456.4 | +0.3 | +0.1% | 489,610 |
| 2024/04/11 | 455.9 | 457.4 | 455.6 | 456.1 | +8.1 | +1.8% | 651,360 |
| 2024/04/10 | 447.6 | 448.7 | 447 | 448 | -4.3 | -1% | 708,720 |
| 2024/04/09 | 452.9 | 454.7 | 452.3 | 452.3 | +4.5 | +1% | 1,014,880 |
| 2024/04/08 | 450.1 | 450.1 | 443.7 | 447.8 | -5.2 | -1.1% | 4,854,410 |
| 2024/04/05 | 453.2 | 453.6 | 451.1 | 453 | +5.2 | +1.2% | 795,520 |
| 2024/04/04 | 446.8 | 448.5 | 446.7 | 447.8 | +3.6 | +0.8% | 960,690 |
| 2024/04/03 | 444.7 | 445 | 443.4 | 444.2 | +4.2 | +1% | 1,428,340 |
| 2024/04/02 | 438.1 | 440 | 437.5 | 440 | +3.8 | +0.9% | 2,131,050 |
| 2024/04/01 | 434.1 | 436.4 | 433.5 | 436.2 | +2.6 | +0.6% | 316,570 |
| 2024/03/29 | 430 | 434.3 | 429.5 | 433.6 | +3.9 | +0.9% | 836,490 |
| 2024/03/28 | 428.6 | 430 | 428.6 | 429.7 | +3.7 | +0.9% | 421,330 |
| 2024/03/27 | 427.2 | 427.6 | 426 | 426 | -5 | -1.2% | 378,870 |
| 2024/03/26 | 430.7 | 432.3 | 430.3 | 431 | +5.2 | +1.2% | 2,975,390 |
| 2024/03/25 | 424.5 | 426.7 | 424.5 | 425.8 | +2.4 | +0.6% | 259,070 |
| 2024/03/22 | 426.7 | 426.7 | 423.4 | 423.4 | -4.6 | -1.1% | 487,200 |
| 2024/03/21 | 426.9 | 428.2 | 425.5 | 428 | +1.4 | +0.3% | 3,584,730 |
| 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 |
1～
50
件表示中 / 1496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
