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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 429.5 | 432.3 | 427.8 | 430.8 | -6.7 | -1.5% | 1,881,950 |
| 2022/06/14 | 433.4 | 437.6 | 432.3 | 437.5 | +7.6 | +1.8% | 1,868,420 |
| 2022/06/13 | 429.6 | 431.3 | 426.9 | 429.9 | -6.1 | -1.4% | 1,304,040 |
| 2022/06/10 | 439.2 | 439.3 | 433.6 | 436 | -4.6 | -1% | 1,454,060 |
| 2022/06/09 | 442.5 | 444.1 | 440.2 | 440.6 | +9.3 | +2.2% | 2,276,360 |
| 2022/06/08 | 427.4 | 431.3 | 426.9 | 431.3 | +7.8 | +1.8% | 1,280,470 |
| 2022/06/07 | 421.9 | 425.6 | 419.5 | 423.5 | +5.8 | +1.4% | 2,112,590 |
| 2022/06/06 | 419.8 | 420.5 | 415.1 | 417.7 | +13.8 | +3.4% | 2,786,840 |
| 2022/06/03 | 406.9 | 407.3 | 403.3 | 403.9 | +8.5 | +2.1% | 3,415,200 |
| 2022/06/02 | 394.5 | 396.5 | 389.5 | 395.4 | +1 | +0.3% | 2,272,730 |
| 2022/06/01 | 395 | 397 | 393.8 | 394.4 | -8.6 | -2.1% | 1,585,720 |
| 2022/05/31 | 399 | 403.9 | 398 | 403 | +12 | +3.1% | 5,077,860 |
| 2022/05/30 | 390.3 | 392 | 389.5 | 391 | +7.3 | +1.9% | 3,294,390 |
| 2022/05/27 | 385 | 387 | 383.7 | 383.7 | +8.7 | +2.3% | 3,253,100 |
| 2022/05/26 | 374.3 | 376.7 | 373.3 | 375 | +1 | +0.3% | 925,040 |
| 2022/05/25 | 373 | 376.2 | 372.3 | 374 | +4.5 | +1.2% | 979,340 |
| 2022/05/24 | 373 | 373.8 | 369.1 | 369.5 | -5.5 | -1.5% | 1,368,020 |
| 2022/05/23 | 372.3 | 375.8 | 371.1 | 375 | +6.6 | +1.8% | 1,868,580 |
| 2022/05/20 | 368.7 | 371.5 | 366 | 368.4 | +1.4 | +0.4% | 1,460,620 |
| 2022/05/19 | 359.4 | 369.8 | 359.4 | 367 | -11.9 | -3.1% | 3,104,080 |
| 2022/05/18 | 379.7 | 381.3 | 375.6 | 378.9 | -5 | -1.3% | 1,535,220 |
| 2022/05/17 | 381.1 | 385.6 | 380.5 | 383.9 | +14.2 | +3.8% | 3,981,210 |
| 2022/05/16 | 379 | 379.1 | 366.9 | 369.7 | +2.9 | +0.8% | 1,864,880 |
| 2022/05/13 | 364.2 | 369.1 | 362.6 | 366.8 | +7.5 | +2.1% | 2,902,100 |
| 2022/05/12 | 364.6 | 365 | 356.1 | 359.3 | +3.6 | +1% | 2,068,150 |
| 2022/05/11 | 345.7 | 357.5 | 344.5 | 355.7 | +1.6 | +0.5% | 3,223,480 |
| 2022/05/10 | 357.6 | 358.2 | 349.8 | 354.1 | -27.5 | -7.2% | 4,728,380 |
| 2022/05/09 | 380 | 384.5 | 375.5 | 381.6 | +4.6 | +1.2% | 3,306,190 |
| 2022/05/06 | 374.4 | 377.9 | 371.3 | 377 | +18.6 | +5.2% | 5,163,000 |
| 2022/05/02 | 359 | 360 | 355.7 | 358.4 | +8.8 | +2.5% | 2,263,350 |
| 2022/04/28 | 349.7 | 351.5 | 347.7 | 349.6 | +0.7 | +0.2% | 1,024,690 |
| 2022/04/27 | 347.8 | 351.8 | 347.7 | 348.9 | +5.5 | +1.6% | 1,271,450 |
| 2022/04/26 | 340 | 344.4 | 337.9 | 343.4 | +1.2 | +0.4% | 1,858,650 |
| 2022/04/25 | 347.8 | 349.3 | 341.4 | 342.2 | -11.8 | -3.3% | 2,843,220 |
| 2022/04/22 | 359.2 | 360.8 | 354 | 354 | -4.4 | -1.2% | 1,195,580 |
| 2022/04/21 | 353.4 | 358.6 | 353.3 | 358.4 | +1.5 | +0.4% | 1,480,230 |
| 2022/04/20 | 358.7 | 359.8 | 355 | 356.9 | -10.6 | -2.9% | 2,276,910 |
| 2022/04/19 | 365.9 | 369.5 | 364.3 | 367.5 | +4.6 | +1.3% | 2,178,730 |
| 2022/04/18 | 363.8 | 367.7 | 362.7 | 362.9 | +7.1 | +2% | 3,691,860 |
| 2022/04/15 | 350 | 355.8 | 349 | 355.8 | +8.7 | +2.5% | 3,737,450 |
| 2022/04/14 | 348.7 | 349.9 | 346.6 | 347.1 | +5.4 | +1.6% | 2,776,510 |
| 2022/04/13 | 342.3 | 343.4 | 338.8 | 341.7 | +12.5 | +3.8% | 3,640,160 |
| 2022/04/12 | 324.9 | 329.2 | 323.4 | 329.2 | +3.7 | +1.1% | 2,205,680 |
| 2022/04/11 | 324.9 | 326.5 | 321.5 | 325.5 | +3.9 | +1.2% | 1,294,600 |
| 2022/04/08 | 324 | 324.7 | 318.9 | 321.6 | -2.2 | -0.7% | 1,558,800 |
| 2022/04/07 | 320.8 | 325 | 320.3 | 323.8 | -12.7 | -3.8% | 2,818,060 |
| 2022/04/06 | 331.8 | 337.2 | 329.8 | 336.5 | -2.3 | -0.7% | 2,095,420 |
| 2022/04/05 | 340.3 | 341.7 | 337.6 | 338.8 | +12.8 | +3.9% | 2,545,710 |
| 2022/04/04 | 320.8 | 326 | 320.2 | 326 | +9.1 | +2.9% | 1,499,630 |
| 2022/04/01 | 321.1 | 322.5 | 316.5 | 316.9 | -7.6 | -2.3% | 5,022,810 |
601～
650
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
