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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/07/08 | 373.2 | 377.9 | 371.2 | 374.2 | +16.1 | +4.5% | 2,488,490 |
| 2022/07/07 | 356.4 | 360.6 | 349.7 | 358.1 | -3 | -0.8% | 1,824,540 |
| 2022/07/06 | 372.1 | 373.1 | 360.1 | 361.1 | -44.6 | -11% | 4,268,920 |
| 2022/07/05 | 405 | 410.7 | 403.7 | 405.7 | +6.6 | +1.7% | 8,898,310 |
| 2022/07/04 | 395.1 | 399.5 | 391.4 | 399.1 | +14.6 | +3.8% | 945,370 |
| 2022/07/01 | 392.6 | 395.3 | 384.1 | 384.5 | -25 | -6.1% | 10,721,390 |
| 2022/06/30 | 409.2 | 411.7 | 407.4 | 409.5 | -3.3 | -0.8% | 1,316,580 |
| 2022/06/29 | 416.2 | 417.7 | 411 | 412.8 | +6.4 | +1.6% | 1,308,470 |
| 2022/06/28 | 404.9 | 407.2 | 404.1 | 406.4 | +13.4 | +3.4% | 3,294,690 |
| 2022/06/27 | 389.4 | 393.7 | 385.4 | 393 | +9.9 | +2.6% | 7,366,100 |
| 2022/06/24 | 383.3 | 387.1 | 380.7 | 383.1 | -7.6 | -1.9% | 2,111,050 |
| 2022/06/23 | 389 | 392.4 | 382.4 | 390.7 | -4.6 | -1.2% | 8,222,110 |
| 2022/06/22 | 409.9 | 409.9 | 394.7 | 395.3 | -13 | -3.2% | 2,106,000 |
| 2022/06/21 | 405.6 | 412 | 405.4 | 408.3 | +3.9 | +1% | 1,129,260 |
| 2022/06/20 | 404.6 | 406.9 | 398.1 | 404.4 | -18.4 | -4.4% | 3,173,480 |
| 2022/06/17 | 416.5 | 423.3 | 414 | 422.8 | +3.3 | +0.8% | 4,222,590 |
| 2022/06/16 | 421.2 | 423.8 | 419 | 419.5 | -11.3 | -2.6% | 2,148,180 |
| 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 |
751～
800
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
