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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 330.7 | 332.6 | 330.5 | 332.3 | -3.7 | -1.1% | 682,040 |
| 2023/01/24 | 337 | 337.7 | 335.7 | 336 | +0.9 | +0.3% | 1,710,830 |
| 2023/01/23 | 332.4 | 335.3 | 331.4 | 335.1 | +4.9 | +1.5% | 755,590 |
| 2023/01/20 | 328.6 | 330.8 | 328.6 | 330.2 | +12 | +3.8% | 827,130 |
| 2023/01/19 | 322.3 | 322.9 | 317.2 | 318.2 | -18.5 | -5.5% | 1,209,910 |
| 2023/01/18 | 327.5 | 337.1 | 327.5 | 336.7 | +13.3 | +4.1% | 1,373,810 |
| 2023/01/17 | 320.3 | 324 | 320.2 | 323.4 | +3.3 | +1% | 281,350 |
| 2023/01/16 | 323.6 | 324 | 320.1 | 320.1 | +0.2 | +0.1% | 253,110 |
| 2023/01/13 | 320.6 | 321.1 | 318.7 | 319.9 | -3.2 | -1% | 322,850 |
| 2023/01/12 | 324.6 | 325.7 | 322.4 | 323.1 | +10.7 | +3.4% | 856,620 |
| 2023/01/11 | 312.9 | 313.9 | 312 | 312.4 | +1.3 | +0.4% | 236,820 |
| 2023/01/10 | 312.5 | 313.5 | 310.6 | 311.1 | -4.7 | -1.5% | 397,460 |
| 2023/01/06 | 312.4 | 317 | 312.4 | 315.8 | +5.3 | +1.7% | 415,690 |
| 2023/01/05 | 307.9 | 310.6 | 306.5 | 310.5 | -5.3 | -1.7% | 1,089,810 |
| 2023/01/04 | 319.8 | 320 | 315.6 | 315.8 | -12.8 | -3.9% | 1,454,770 |
| 2022/12/30 | 328.3 | 328.8 | 325.7 | 328.6 | -0.4 | -0.1% | 614,020 |
| 2022/12/29 | 331 | 331.6 | 328.8 | 329 | -5.6 | -1.7% | 883,460 |
| 2022/12/28 | 334.4 | 336.3 | 334 | 334.6 | +0.6 | +0.2% | 1,112,340 |
| 2022/12/27 | 337 | 337.2 | 332.7 | 334 | +4.8 | +1.5% | 2,043,190 |
| 2022/12/26 | 332.9 | 332.9 | 328.9 | 329.2 | +5 | +1.5% | 594,600 |
| 2022/12/23 | 324.4 | 326.1 | 323.1 | 324.2 | ±0 | ±0% | 714,480 |
| 2022/12/22 | 324.6 | 325.3 | 323.4 | 324.2 | +8 | +2.5% | 720,620 |
| 2022/12/21 | 314.5 | 316.8 | 313.9 | 316.2 | +1.2 | +0.4% | 370,740 |
| 2022/12/20 | 325.5 | 328.9 | 314.2 | 315 | -5.4 | -1.7% | 1,326,500 |
| 2022/12/19 | 321.5 | 323.4 | 319.8 | 320.4 | -6.3 | -1.9% | 1,026,290 |
| 2022/12/16 | 328.7 | 329.2 | 325.3 | 326.7 | +0.1 | ±0% | 801,680 |
| 2022/12/15 | 327.8 | 328.3 | 325 | 326.6 | +6.8 | +2.1% | 738,390 |
| 2022/12/14 | 320.7 | 321.3 | 319.2 | 319.8 | -1.8 | -0.6% | 2,925,980 |
| 2022/12/13 | 318.1 | 322.2 | 317.9 | 321.6 | +11.6 | +3.7% | 1,697,390 |
| 2022/12/12 | 310 | 311.5 | 308.2 | 310 | +0.9 | +0.3% | 1,918,720 |
| 2022/12/09 | 310.3 | 310.9 | 308.4 | 309.1 | -5.8 | -1.8% | 1,372,980 |
| 2022/12/08 | 312.9 | 315.9 | 312.6 | 314.9 | -7.9 | -2.4% | 1,097,990 |
| 2022/12/07 | 321.9 | 323.2 | 320.7 | 322.8 | -10.8 | -3.2% | 3,053,260 |
| 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 |
451～
500
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
