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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
501～
550
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
