387.3
-2.9 (-0.74%)
株価：2025/08/25 12:42
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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 304.1 | 313 | 301.8 | 302.7 | -9.1 | -2.9% | 11,212,030 |
| 2022/03/03 | 302.9 | 313.5 | 302.9 | 311.8 | +16.5 | +5.6% | 14,530,540 |
| 2022/03/02 | 289.6 | 298.2 | 289.3 | 295.3 | +18.6 | +6.7% | 9,469,520 |
| 2022/03/01 | 274.7 | 277 | 274.2 | 276.7 | -1.4 | -0.5% | 2,236,540 |
| 2022/02/28 | 279.1 | 280.9 | 275.3 | 278.1 | +5.7 | +2.1% | 4,877,420 |
| 2022/02/25 | 274.3 | 276.5 | 272.1 | 272.4 | -7 | -2.5% | 7,530,470 |
| 2022/02/24 | 269.6 | 280 | 269.4 | 279.4 | +9.8 | +3.6% | 10,856,750 |
| 2022/02/22 | 267.2 | 269.9 | 266.1 | 269.6 | +10.4 | +4% | 5,349,420 |
| 2022/02/21 | 264.5 | 264.9 | 258.4 | 259.2 | +0.2 | +0.1% | 6,135,080 |
| 2022/02/18 | 259.4 | 259.6 | 257.4 | 259 | -1.6 | -0.6% | 4,542,870 |
| 2022/02/17 | 259.6 | 263.7 | 258.4 | 260.6 | -1 | -0.4% | 4,315,880 |
| 2022/02/16 | 262 | 262.3 | 259.4 | 261.6 | -6.6 | -2.5% | 2,809,910 |
| 2022/02/15 | 268.7 | 269.2 | 267.3 | 268.2 | -0.5 | -0.2% | 3,336,460 |
| 2022/02/14 | 268.9 | 270 | 267.6 | 268.7 | +9.4 | +3.6% | 9,371,660 |
| 2022/02/10 | 260.7 | 261.2 | 259.1 | 259.3 | +1.5 | +0.6% | 4,652,310 |
| 2022/02/09 | 258.9 | 259.2 | 257.5 | 257.8 | -5.3 | -2% | 4,315,850 |
| 2022/02/08 | 261.9 | 263.4 | 260.8 | 263.1 | -1 | -0.4% | 1,809,150 |
| 2022/02/07 | 262.5 | 265.6 | 261.7 | 264.1 | +5.6 | +2.2% | 5,346,070 |
| 2022/02/04 | 256.7 | 258.9 | 256.7 | 258.5 | +8.1 | +3.2% | 5,054,270 |
| 2022/02/03 | 249.9 | 251.1 | 249.6 | 250.4 | -1.7 | -0.7% | 1,672,780 |
| 2022/02/02 | 251.7 | 252.4 | 251.6 | 252.1 | -0.6 | -0.2% | 2,307,710 |
| 2022/02/01 | 253 | 253.5 | 252 | 252.7 | -0.3 | -0.1% | 1,795,540 |
| 2022/01/31 | 252.5 | 254.2 | 252 | 253 | +0.5 | +0.2% | 2,153,740 |
| 2022/01/28 | 252.2 | 252.6 | 250.8 | 252.5 | +3.6 | +1.4% | 2,561,020 |
| 2022/01/27 | 250.9 | 251.1 | 247.8 | 248.9 | +4.7 | +1.9% | 5,000,940 |
| 2022/01/26 | 244.2 | 244.3 | 243.3 | 244.2 | +3.5 | +1.5% | 1,474,230 |
| 2022/01/25 | 242.6 | 242.6 | 239.9 | 240.7 | -5.5 | -2.2% | 3,111,350 |
| 2022/01/24 | 246 | 247.1 | 245.7 | 246.2 | +4.4 | +1.8% | 2,642,990 |
| 2022/01/21 | 241.9 | 242.4 | 238 | 241.8 | -5.2 | -2.1% | 3,016,720 |
| 2022/01/20 | 244.8 | 247.7 | 243.3 | 247 | -0.2 | -0.1% | 2,908,560 |
| 2022/01/19 | 248.4 | 249.6 | 246.5 | 247.2 | +2 | +0.8% | 4,108,930 |
| 2022/01/18 | 241.9 | 245.2 | 241.4 | 245.2 | +3.9 | +1.6% | 2,583,960 |
| 2022/01/17 | 241.6 | 242.3 | 240.6 | 241.3 | +6.4 | +2.7% | 3,785,360 |
| 2022/01/14 | 235.1 | 235.1 | 233.7 | 234.9 | -1.5 | -0.6% | 1,619,870 |
| 2022/01/13 | 238.1 | 238.4 | 236.4 | 236.4 | +0.2 | +0.1% | 2,320,170 |
| 2022/01/12 | 235.6 | 236.6 | 235.5 | 236.2 | +7.3 | +3.2% | 4,655,650 |
| 2022/01/11 | 228.4 | 229.2 | 227.8 | 228.9 | -5 | -2.1% | 1,266,610 |
| 2022/01/07 | 231.5 | 233.9 | 231.5 | 233.9 | +7.8 | +3.4% | 5,020,760 |
| 2022/01/06 | 226.9 | 227.4 | 225 | 226.1 | -0.8 | -0.4% | 2,688,530 |
| 2022/01/05 | 227.4 | 228.2 | 226 | 226.9 | +2.4 | +1.1% | 3,771,000 |
| 2022/01/04 | 222.9 | 225.2 | 222.6 | 224.5 | +1.4 | +0.6% | 2,847,030 |
| 2021/12/30 | 222.8 | 224 | 222.6 | 223.1 | +2.2 | +1% | 3,125,050 |
| 2021/12/29 | 221.1 | 221.9 | 220.4 | 220.9 | +0.7 | +0.3% | 4,777,160 |
| 2021/12/28 | 219.7 | 220.5 | 219.4 | 220.2 | +9.1 | +4.3% | 3,760,570 |
| 2021/12/27 | 211.9 | 212.5 | 211 | 211.1 | -1.2 | -0.6% | 2,437,410 |
| 2021/12/24 | 211.7 | 213.7 | 210.6 | 212.3 | +1.9 | +0.9% | 1,512,890 |
| 2021/12/23 | 210.9 | 211.3 | 210.2 | 210.4 | +4.2 | +2% | 2,309,450 |
| 2021/12/22 | 205.8 | 207.5 | 205.7 | 206.2 | +5.3 | +2.6% | 2,116,010 |
| 2021/12/21 | 199.6 | 201 | 198.3 | 200.9 | +4.9 | +2.5% | 2,740,220 |
| 2021/12/20 | 199.4 | 200.3 | 195.9 | 196 | -9.6 | -4.7% | 4,306,080 |
851～
900
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
