401.2
+11.6 (+2.98%)
株価：2024/10/04 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 |
|---|---|---|---|---|---|---|---|
| 2022/12/06 | 332.4 | 335.2 | 331.7 | 333.6 | -6.3 | -1.9% | 1,525,590 |
| 2022/12/05 | 341.7 | 344.7 | 339 | 339.9 | -2.5 | -0.7% | 803,570 |
| 2022/12/02 | 342.6 | 342.9 | 341.1 | 342.4 | -1.5 | -0.4% | 774,510 |
| 2022/12/01 | 347 | 347.3 | 343.4 | 343.9 | +3.9 | +1.1% | 1,815,200 |
| 2022/11/30 | 342 | 343.1 | 340 | 340 | -0.1 | ±0% | 865,840 |
| 2022/11/29 | 331.7 | 345 | 331.2 | 340.1 | +18.3 | +5.7% | 5,010,650 |
| 2022/11/28 | 332.2 | 332.6 | 321 | 321.8 | -19.1 | -5.6% | 2,885,750 |
| 2022/11/25 | 338.7 | 341.3 | 338.1 | 340.9 | +2.7 | +0.8% | 901,820 |
| 2022/11/24 | 339 | 339.5 | 337.6 | 338.2 | -17.8 | -5% | 2,579,090 |
| 2022/11/22 | 355 | 356 | 353.4 | 356 | +8.7 | +2.5% | 3,967,870 |
| 2022/11/21 | 349.1 | 349.4 | 344.1 | 347.3 | -8.4 | -2.4% | 2,238,120 |
| 2022/11/18 | 355.8 | 356.7 | 354.7 | 355.7 | -3.6 | -1% | 2,074,920 |
| 2022/11/17 | 362.2 | 363.3 | 358.6 | 359.3 | -8.1 | -2.2% | 832,890 |
| 2022/11/16 | 369.5 | 370.6 | 367.4 | 367.4 | +2.5 | +0.7% | 1,937,910 |
| 2022/11/15 | 364.2 | 366.6 | 363.8 | 364.9 | -7.7 | -2.1% | 2,547,890 |
| 2022/11/14 | 378.6 | 378.9 | 372.6 | 372.6 | -5.3 | -1.4% | 901,710 |
| 2022/11/11 | 369.1 | 378.4 | 369.1 | 377.9 | -0.1 | ±0% | 2,528,100 |
| 2022/11/10 | 379.1 | 379.2 | 377 | 378 | -11.7 | -3% | 1,136,540 |
| 2022/11/09 | 389.7 | 391.5 | 387.9 | 389.7 | -12.6 | -3.1% | 1,217,410 |
| 2022/11/08 | 404.5 | 405.6 | 402.2 | 402.3 | -1.4 | -0.3% | 1,206,850 |
| 2022/11/07 | 399.7 | 404.6 | 399.4 | 403.7 | +3.5 | +0.9% | 1,159,000 |
| 2022/11/04 | 392.2 | 401.2 | 390.8 | 400.2 | +6.3 | +1.6% | 1,684,190 |
| 2022/11/02 | 391.5 | 394.6 | 389.9 | 393.9 | +6 | +1.5% | 1,193,360 |
| 2022/11/01 | 383.6 | 388.4 | 382.4 | 387.9 | +3.7 | +1% | 747,390 |
| 2022/10/31 | 388.3 | 389.4 | 383 | 384.2 | -0.3 | -0.1% | 1,396,450 |
| 2022/10/28 | 386 | 387.4 | 383.6 | 384.5 | +2.9 | +0.8% | 1,370,400 |
| 2022/10/27 | 383.8 | 385.6 | 380.9 | 381.6 | +6.4 | +1.7% | 1,682,360 |
| 2022/10/26 | 375.7 | 377.8 | 374.4 | 375.2 | -2.2 | -0.6% | 618,760 |
| 2022/10/25 | 377.9 | 378.7 | 376.6 | 377.4 | +2.9 | +0.8% | 844,510 |
| 2022/10/24 | 376.2 | 381.5 | 374 | 374.5 | -4.7 | -1.2% | 4,463,760 |
| 2022/10/21 | 378.5 | 381.7 | 378 | 379.2 | -3.6 | -0.9% | 634,380 |
| 2022/10/20 | 378 | 382.9 | 377.2 | 382.8 | +12.8 | +3.5% | 1,252,510 |
| 2022/10/19 | 372 | 372.6 | 370 | 370 | -8.9 | -2.3% | 785,870 |
| 2022/10/18 | 378.3 | 379.6 | 375.4 | 378.9 | +0.6 | +0.2% | 1,103,760 |
| 2022/10/17 | 378.3 | 379 | 376.8 | 378.3 | -8 | -2.1% | 882,320 |
| 2022/10/14 | 384.3 | 387 | 382.7 | 386.3 | +11 | +2.9% | 3,145,700 |
| 2022/10/13 | 375.1 | 376.9 | 374.8 | 375.3 | -5.8 | -1.5% | 1,895,580 |
| 2022/10/12 | 379.2 | 381.3 | 377.6 | 381.1 | -6.8 | -1.8% | 6,402,330 |
| 2022/10/11 | 387.1 | 393.4 | 385.8 | 387.9 | +9.1 | +2.4% | 4,747,220 |
| 2022/10/07 | 381 | 381.5 | 378.1 | 378.8 | +4.7 | +1.3% | 1,598,850 |
| 2022/10/06 | 375 | 376.8 | 373.9 | 374.1 | +9.3 | +2.5% | 1,971,800 |
| 2022/10/05 | 365.1 | 365.5 | 363.6 | 364.8 | +7.7 | +2.2% | 973,100 |
| 2022/10/04 | 354 | 357.2 | 353.6 | 357.1 | +7.8 | +2.2% | 1,676,170 |
| 2022/10/03 | 350.4 | 350.5 | 347.4 | 349.3 | +2 | +0.6% | 1,770,220 |
| 2022/09/30 | 348.4 | 349.2 | 345.1 | 347.3 | -0.5 | -0.1% | 1,217,260 |
| 2022/09/29 | 348.3 | 350.9 | 347.2 | 347.8 | +16.2 | +4.9% | 2,408,020 |
| 2022/09/28 | 337 | 337.5 | 330.4 | 331.6 | -3.2 | -1% | 1,082,080 |
| 2022/09/27 | 330.3 | 334.9 | 330 | 334.8 | -0.8 | -0.2% | 1,714,330 |
| 2022/09/26 | 342.1 | 343.1 | 334.4 | 335.6 | -25 | -6.9% | 3,466,780 |
| 2022/09/22 | 356.6 | 360.8 | 355.2 | 360.6 | -0.5 | -0.1% | 2,218,750 |
451～
500
件表示中 / 1601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
