412.5
+5.8 (+1.43%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 411 | 413.7 | 410.5 | 412.5 | +5.8 | +1.4% | 1,347,450 |
| 2024/11/21 | 408.5 | 408.6 | 406.2 | 406.7 | -3.2 | -0.8% | 442,870 |
| 2024/11/20 | 408.4 | 410.1 | 407.9 | 409.9 | +1.5 | +0.4% | 907,540 |
| 2024/11/19 | 406 | 408.6 | 405.7 | 408.4 | +13.8 | +3.5% | 1,044,900 |
| 2024/11/18 | 393.5 | 397.2 | 392.4 | 394.6 | -8.6 | -2.1% | 879,080 |
| 2024/11/15 | 407.3 | 407.9 | 403.2 | 403.2 | +1.1 | +0.3% | 380,780 |
| 2024/11/14 | 401.3 | 404.7 | 401.3 | 402.1 | -0.9 | -0.2% | 484,750 |
| 2024/11/13 | 399.6 | 403.1 | 399.6 | 403 | +5.7 | +1.4% | 1,208,170 |
| 2024/11/12 | 399 | 399.9 | 396 | 397.3 | -11.6 | -2.8% | 760,950 |
| 2024/11/11 | 407.1 | 408.9 | 404.8 | 408.9 | -5.5 | -1.3% | 5,697,970 |
| 2024/11/08 | 416.9 | 417.7 | 413.3 | 414.4 | -2.4 | -0.6% | 3,003,320 |
| 2024/11/07 | 416.8 | 420.6 | 416.8 | 416.8 | +7.1 | +1.7% | 1,184,310 |
| 2024/11/06 | 411 | 414.8 | 406.8 | 409.7 | +0.4 | +0.1% | 1,402,780 |
| 2024/11/05 | 409.9 | 411.3 | 409.1 | 409.3 | +3.8 | +0.9% | 455,080 |
| 2024/11/01 | 403.8 | 406 | 402.7 | 405.5 | +6 | +1.5% | 795,370 |
| 2024/10/31 | 397.8 | 399.9 | 397.6 | 399.5 | +7.4 | +1.9% | 375,480 |
| 2024/10/30 | 390.5 | 392.2 | 389.5 | 392.1 | +3.2 | +0.8% | 779,090 |
| 2024/10/29 | 393 | 393 | 388.1 | 388.9 | -8.2 | -2.1% | 829,870 |
| 2024/10/28 | 396.5 | 399.1 | 396.1 | 397.1 | -5.9 | -1.5% | 686,220 |
| 2024/10/25 | 403.9 | 405.3 | 402.4 | 403 | -7.8 | -1.9% | 536,600 |
| 2024/10/24 | 409.8 | 412.4 | 409.5 | 410.8 | +0.1 | ±0% | 464,760 |
| 2024/10/23 | 406.7 | 411.3 | 406.7 | 410.7 | +13.1 | +3.3% | 865,290 |
| 2024/10/22 | 397.1 | 398.1 | 395.4 | 397.6 | +7.7 | +2% | 488,390 |
| 2024/10/21 | 389.1 | 390.8 | 386.1 | 389.9 | -8.2 | -2.1% | 2,666,160 |
| 2024/10/18 | 396.8 | 398.2 | 396.3 | 398.1 | +3.5 | +0.9% | 573,290 |
| 2024/10/17 | 395.4 | 396.8 | 394.1 | 394.6 | -0.8 | -0.2% | 599,900 |
| 2024/10/16 | 396 | 396.2 | 393.9 | 395.4 | -2.1 | -0.5% | 422,360 |
| 2024/10/15 | 402.3 | 402.6 | 395.6 | 397.5 | -19.9 | -4.8% | 1,187,650 |
| 2024/10/11 | 417.7 | 418.9 | 416 | 417.4 | +7.7 | +1.9% | 795,860 |
| 2024/10/10 | 407.3 | 411.1 | 406.9 | 409.7 | -1.7 | -0.4% | 383,870 |
| 2024/10/09 | 407.9 | 411.9 | 406.7 | 411.4 | -6.2 | -1.5% | 1,238,300 |
| 2024/10/08 | 424.2 | 425.5 | 416.9 | 417.6 | +8.4 | +2.1% | 1,203,170 |
| 2024/10/07 | 408.8 | 409.9 | 407.7 | 409.2 | +8 | +2% | 1,516,350 |
| 2024/10/04 | 404.7 | 405 | 400.2 | 401.2 | +11.6 | +3% | 1,610,150 |
| 2024/10/03 | 388.5 | 390.7 | 388 | 389.6 | +5.6 | +1.5% | 747,300 |
| 2024/10/02 | 380.9 | 384 | 379.8 | 384 | +14 | +3.8% | 1,532,200 |
| 2024/10/01 | 368.5 | 370.5 | 368.1 | 370 | +2.7 | +0.7% | 490,240 |
| 2024/09/30 | 365.3 | 368.2 | 363.4 | 367.3 | -1.9 | -0.5% | 877,830 |
| 2024/09/27 | 366.4 | 370.6 | 364.8 | 369.2 | -0.1 | ±0% | 527,700 |
| 2024/09/26 | 377.4 | 379.3 | 368.1 | 369.3 | -11.1 | -2.9% | 274,600 |
| 2024/09/25 | 381.7 | 383.3 | 379.8 | 380.4 | -1.5 | -0.4% | 362,680 |
| 2024/09/24 | 377.4 | 382.4 | 376.6 | 381.9 | +7 | +1.9% | 624,650 |
| 2024/09/20 | 376.6 | 376.9 | 373.5 | 374.9 | +2.4 | +0.6% | 671,900 |
| 2024/09/19 | 368.3 | 373 | 368.3 | 372.5 | +6.3 | +1.7% | 484,810 |
| 2024/09/18 | 369.3 | 369.8 | 365.1 | 366.2 | +2.4 | +0.7% | 485,290 |
| 2024/09/17 | 362.6 | 363.8 | 361.7 | 363.8 | +4.3 | +1.2% | 294,540 |
| 2024/09/13 | 361.5 | 361.5 | 358.9 | 359.5 | -0.1 | ±0% | 652,210 |
| 2024/09/12 | 355 | 359.7 | 355 | 359.6 | +11.5 | +3.3% | 474,820 |
| 2024/09/11 | 349.4 | 349.4 | 345.2 | 348.1 | -15.1 | -4.2% | 1,037,050 |
| 2024/09/10 | 363 | 365.3 | 361.2 | 363.2 | +1.9 | +0.5% | 460,080 |
1～
50
件表示中 / 1634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
