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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 388.4 | 390.2 | 387.8 | 390.2 | +5.9 | +1.5% | 620,070 |
| 2025/08/21 | 382.2 | 384.5 | 381.9 | 384.3 | +6.1 | +1.6% | 623,730 |
| 2025/08/20 | 378.7 | 378.9 | 376.3 | 378.2 | -0.8 | -0.2% | 569,130 |
| 2025/08/19 | 380.6 | 381.2 | 377.6 | 379 | +0.6 | +0.2% | 486,910 |
| 2025/08/18 | 374.1 | 378.7 | 373.3 | 378.4 | -1.1 | -0.3% | 702,170 |
| 2025/08/15 | 382.1 | 383.2 | 378.8 | 379.5 | +4.5 | +1.2% | 983,960 |
| 2025/08/14 | 376.5 | 376.5 | 373.9 | 375 | -3.9 | -1% | 667,490 |
| 2025/08/13 | 380.8 | 381 | 378.7 | 378.9 | -7.6 | -2% | 1,074,340 |
| 2025/08/12 | 384.6 | 386.5 | 384.1 | 386.5 | +7.7 | +2% | 802,110 |
| 2025/08/08 | 380 | 381.9 | 378.8 | 378.8 | -5.8 | -1.5% | 1,192,380 |
| 2025/08/07 | 382.4 | 386.9 | 381.8 | 384.6 | -4.8 | -1.2% | 894,280 |
| 2025/08/06 | 388 | 389.7 | 387.1 | 389.4 | -2 | -0.5% | 375,460 |
| 2025/08/05 | 391 | 392.4 | 390.4 | 391.4 | -5.7 | -1.4% | 525,470 |
| 2025/08/04 | 393.9 | 398 | 393.1 | 397.1 | -18.9 | -4.5% | 1,040,630 |
| 2025/08/01 | 417 | 418.7 | 416 | 416 | +1.4 | +0.3% | 1,107,580 |
| 2025/07/31 | 419.4 | 419.8 | 414.6 | 414.6 | +3.2 | +0.8% | 1,130,140 |
| 2025/07/30 | 412.5 | 413.9 | 411.1 | 411.4 | +11.1 | +2.8% | 916,650 |
| 2025/07/29 | 401.1 | 402.1 | 399.2 | 400.3 | +7.2 | +1.8% | 720,600 |
| 2025/07/28 | 390.3 | 393.4 | 389.7 | 393.1 | -1.1 | -0.3% | 160,900 |
| 2025/07/25 | 393.1 | 395.3 | 392.6 | 394.2 | +4.8 | +1.2% | 360,170 |
| 2025/07/24 | 387.6 | 390.2 | 386.2 | 389.4 | +2.1 | +0.5% | 427,300 |
| 2025/07/23 | 389.1 | 389.8 | 387.2 | 387.3 | -3.8 | -1% | 295,130 |
| 2025/07/22 | 391.4 | 392.5 | 388.6 | 391.1 | -7.1 | -1.8% | 405,780 |
| 2025/07/18 | 395.4 | 398.2 | 394.4 | 398.2 | +7.6 | +1.9% | 1,137,070 |
| 2025/07/17 | 389.3 | 392.3 | 389.3 | 390.6 | -1.6 | -0.4% | 214,980 |
| 2025/07/16 | 392.9 | 393.8 | 392.2 | 392.2 | +3.2 | +0.8% | 243,670 |
| 2025/07/15 | 390.7 | 390.7 | 388.5 | 389 | -5.8 | -1.5% | 223,870 |
| 2025/07/14 | 395 | 395.9 | 393.9 | 394.8 | +7.8 | +2% | 508,620 |
| 2025/07/11 | 384 | 387.2 | 383.6 | 387 | -4.9 | -1.3% | 760,200 |
| 2025/07/10 | 389.9 | 392.2 | 388.6 | 391.9 | -0.3 | -0.1% | 195,740 |
| 2025/07/09 | 391.5 | 393.6 | 391.3 | 392.2 | +5.7 | +1.5% | 1,268,430 |
| 2025/07/08 | 386 | 387 | 385 | 386.5 | +10.1 | +2.7% | 491,150 |
| 2025/07/07 | 374 | 376.9 | 371.1 | 376.4 | -0.2 | -0.1% | 406,420 |
| 2025/07/04 | 379.5 | 379.9 | 376.5 | 376.6 | +0.1 | ±0% | 225,570 |
| 2025/07/03 | 376.7 | 377 | 374.5 | 376.5 | +7.5 | +2% | 376,970 |
| 2025/07/02 | 368.9 | 370.6 | 368.9 | 369 | +1 | +0.3% | 179,030 |
| 2025/07/01 | 367 | 368 | 365.8 | 368 | -0.4 | -0.1% | 300,110 |
| 2025/06/30 | 367.7 | 369.1 | 365.7 | 368.4 | -3.2 | -0.9% | 802,760 |
| 2025/06/27 | 370.8 | 372.5 | 370.6 | 371.6 | +1.2 | +0.3% | 289,900 |
| 2025/06/26 | 369.6 | 370.8 | 368.7 | 370.4 | -3.7 | -1% | 1,797,770 |
| 2025/06/25 | 373.4 | 375 | 371.4 | 374.1 | +0.6 | +0.2% | 1,234,530 |
| 2025/06/24 | 381.2 | 385.8 | 373.5 | 373.5 | -56.8 | -13.2% | 3,377,800 |
| 2025/06/23 | 429.2 | 432.4 | 426.5 | 430.3 | +14.7 | +3.5% | 4,264,420 |
| 2025/06/20 | 417.5 | 420 | 414 | 415.6 | -2.4 | -0.6% | 3,547,740 |
| 2025/06/19 | 414.8 | 418.2 | 410.2 | 418 | +6 | +1.5% | 2,331,890 |
| 2025/06/18 | 415.2 | 415.9 | 410.2 | 412 | +12.4 | +3.1% | 4,232,340 |
| 2025/06/17 | 405.8 | 406.3 | 398 | 399.6 | -3.5 | -0.9% | 1,285,430 |
| 2025/06/16 | 409.3 | 409.7 | 401 | 403.1 | +1.8 | +0.4% | 2,115,600 |
| 2025/06/13 | 382 | 407.8 | 380.7 | 401.3 | +24.3 | +6.4% | 7,914,030 |
| 2025/06/12 | 380.7 | 382.5 | 376.4 | 377 | +9.2 | +2.5% | 754,110 |
1～
50
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
