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 |
|---|---|---|---|---|---|---|---|
| 2022/09/21 | 359.5 | 361.6 | 357.6 | 361.1 | -3 | -0.8% | 1,889,610 |
| 2022/09/20 | 364.1 | 364.9 | 361.3 | 364.1 | +1.3 | +0.4% | 1,827,380 |
| 2022/09/16 | 360.2 | 363.2 | 359.1 | 362.8 | -13.4 | -3.6% | 1,965,200 |
| 2022/09/15 | 376.7 | 377.5 | 373.2 | 376.2 | +5.5 | +1.5% | 1,047,170 |
| 2022/09/14 | 375.1 | 376.5 | 369.6 | 370.7 | ±0 | ±0% | 2,915,420 |
| 2022/09/13 | 372.9 | 373.7 | 367.4 | 370.7 | +5.8 | +1.6% | 1,967,460 |
| 2022/09/12 | 364.9 | 365.7 | 360.8 | 364.9 | +9 | +2.5% | 1,434,110 |
| 2022/09/09 | 354.8 | 358 | 354.2 | 355.9 | +1.1 | +0.3% | 2,211,760 |
| 2022/09/08 | 352.9 | 356.9 | 352.6 | 354.8 | -12.8 | -3.5% | 2,861,660 |
| 2022/09/07 | 370.4 | 370.7 | 365.2 | 367.6 | -4.7 | -1.3% | 2,302,110 |
| 2022/09/06 | 371.5 | 372.8 | 368.9 | 372.3 | +3.5 | +0.9% | 798,310 |
| 2022/09/05 | 367.7 | 369.6 | 366.2 | 368.8 | +2.6 | +0.7% | 929,290 |
| 2022/09/02 | 362.6 | 367.8 | 361.3 | 366.2 | -0.9 | -0.2% | 2,390,120 |
| 2022/09/01 | 368.2 | 369.9 | 366.7 | 367.1 | -12 | -3.2% | 2,625,820 |
| 2022/08/31 | 378.5 | 380 | 376.8 | 379.1 | -13.2 | -3.4% | 1,991,340 |
| 2022/08/30 | 391.7 | 392.7 | 390.4 | 392.3 | +8.6 | +2.2% | 2,570,820 |
| 2022/08/29 | 378.5 | 385.5 | 378 | 383.7 | +5.4 | +1.4% | 2,093,760 |
| 2022/08/26 | 376.8 | 379 | 376.1 | 378.3 | -6.9 | -1.8% | 1,933,180 |
| 2022/08/25 | 385.9 | 387.2 | 384.8 | 385.2 | +7.3 | +1.9% | 1,614,020 |
| 2022/08/24 | 378 | 379.4 | 376.6 | 377.9 | +7.9 | +2.1% | 1,196,600 |
| 2022/08/23 | 370 | 371.7 | 367.9 | 370 | +5.9 | +1.6% | 1,806,060 |
| 2022/08/22 | 363.7 | 365.6 | 362.8 | 364.1 | +2.7 | +0.7% | 1,061,730 |
| 2022/08/19 | 363 | 364.2 | 360.2 | 361.4 | +8.9 | +2.5% | 1,969,280 |
| 2022/08/18 | 349.7 | 352.7 | 348.3 | 352.5 | +4.4 | +1.3% | 1,318,960 |
| 2022/08/17 | 345.4 | 348.1 | 343.2 | 348.1 | -0.4 | -0.1% | 3,437,130 |
| 2022/08/16 | 347.8 | 349.7 | 346.2 | 348.5 | -7.3 | -2.1% | 2,788,350 |
| 2022/08/15 | 358.1 | 359.5 | 355.5 | 355.8 | -8.7 | -2.4% | 1,156,260 |
| 2022/08/12 | 364.8 | 365.9 | 363.8 | 364.5 | +10.9 | +3.1% | 1,669,580 |
| 2022/08/10 | 356.8 | 357.4 | 353.5 | 353.6 | -4.1 | -1.1% | 909,210 |
| 2022/08/09 | 355.5 | 358 | 354.3 | 357.7 | +5.4 | +1.5% | 1,358,170 |
| 2022/08/08 | 346.2 | 352.9 | 346.1 | 352.3 | +6.6 | +1.9% | 1,278,320 |
| 2022/08/05 | 340.1 | 346.1 | 340.1 | 345.7 | -8.8 | -2.5% | 2,891,020 |
| 2022/08/04 | 356.2 | 357 | 352.5 | 354.5 | -10 | -2.7% | 3,514,580 |
| 2022/08/03 | 361.7 | 366.5 | 360 | 364.5 | +13.6 | +3.9% | 2,688,320 |
| 2022/08/02 | 355 | 355.3 | 349.8 | 350.9 | -17.8 | -4.8% | 3,412,220 |
| 2022/08/01 | 372.5 | 372.5 | 365.8 | 368.7 | +1.8 | +0.5% | 1,466,230 |
| 2022/07/29 | 373.3 | 374.8 | 365.5 | 366.9 | -12.6 | -3.3% | 2,193,090 |
| 2022/07/28 | 379 | 380.9 | 377.4 | 379.5 | +8.5 | +2.3% | 2,318,780 |
| 2022/07/27 | 369.9 | 371.2 | 367.1 | 371 | -7.6 | -2% | 2,552,080 |
| 2022/07/26 | 369.7 | 378.6 | 368.5 | 378.6 | +17.6 | +4.9% | 3,120,080 |
| 2022/07/25 | 366.4 | 368.9 | 359.5 | 361 | -14.8 | -3.9% | 2,357,100 |
| 2022/07/22 | 369.3 | 376.5 | 369 | 375.8 | -7 | -1.8% | 1,542,350 |
| 2022/07/21 | 383.7 | 384.8 | 380.6 | 382.8 | +2.3 | +0.6% | 631,950 |
| 2022/07/20 | 384.6 | 385.6 | 380.5 | 380.5 | +1.5 | +0.4% | 1,316,360 |
| 2022/07/19 | 379 | 382.1 | 378.4 | 379 | +17 | +4.7% | 2,491,160 |
| 2022/07/15 | 363.3 | 364.7 | 359.3 | 362 | -1.7 | -0.5% | 1,023,950 |
| 2022/07/14 | 360.1 | 365.9 | 359.9 | 363.7 | +6.9 | +1.9% | 1,837,980 |
| 2022/07/13 | 352.8 | 359.4 | 352.6 | 356.8 | -22.4 | -5.9% | 3,641,360 |
| 2022/07/12 | 383.7 | 384.4 | 378.5 | 379.2 | -2.3 | -0.6% | 1,723,950 |
| 2022/07/11 | 383.1 | 386 | 381.4 | 381.5 | +7.3 | +2% | 1,428,440 |
501～
550
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
