390.2
+5.9 (+1.54%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 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 |
701～
750
件表示中 / 1816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
