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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 2022/03/31 | 336.6 | 337 | 320.1 | 324.5 | -4.1 | -1.2% | 8,906,800 |
| 2022/03/30 | 334.9 | 336 | 325.6 | 328.6 | -4.4 | -1.3% | 2,824,510 |
| 2022/03/29 | 328.6 | 333.6 | 327.7 | 333 | -10.2 | -3% | 3,354,430 |
| 2022/03/28 | 343.9 | 346.2 | 339.7 | 343.2 | -3 | -0.9% | 2,843,140 |
| 2022/03/25 | 347.2 | 347.3 | 342.1 | 346.2 | -6.2 | -1.8% | 2,131,730 |
| 2022/03/24 | 351.5 | 357 | 347.5 | 352.4 | +13.6 | +4% | 6,359,270 |
| 2022/03/23 | 334.9 | 340.9 | 333.6 | 338.8 | -5.1 | -1.5% | 5,492,600 |
| 2022/03/22 | 338.8 | 344.5 | 337.7 | 343.9 | +29.1 | +9.2% | 9,894,300 |
| 2022/03/18 | 309.2 | 316.4 | 309.2 | 314.8 | +25.4 | +8.8% | 6,581,070 |
| 2022/03/17 | 288.1 | 290.1 | 285.1 | 289.4 | -2.3 | -0.8% | 3,108,330 |
| 2022/03/16 | 286.1 | 291.9 | 285.3 | 291.7 | -0.5 | -0.2% | 4,608,490 |
| 2022/03/15 | 301 | 301.1 | 287.3 | 292.2 | -16.8 | -5.4% | 6,623,160 |
| 2022/03/14 | 311.4 | 311.8 | 304.4 | 309 | +5.4 | +1.8% | 3,044,170 |
| 2022/03/11 | 305.2 | 306.9 | 296.5 | 303.6 | -0.1 | ±0% | 7,120,550 |
| 2022/03/10 | 309.4 | 311.8 | 300.5 | 303.7 | -45.7 | -13.1% | 16,700,350 |
| 2022/03/09 | 348.3 | 352.8 | 346.8 | 349.4 | +5.5 | +1.6% | 9,967,780 |
| 2022/03/08 | 338 | 344.2 | 327.8 | 343.9 | +1.1 | +0.3% | 7,839,570 |
| 2022/03/07 | 345.1 | 347.5 | 334.7 | 342.8 | +40.1 | +13.2% | 12,153,910 |
801～
850
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
