346.4
-2.9 (-0.83%)
株価：2025/05/23 14:40
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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 382.7 | 382.9 | 380.3 | 381.5 | -4.7 | -1.2% | 327,570 |
| 2025/03/06 | 385.4 | 387.3 | 384.6 | 386.2 | -7.4 | -1.9% | 627,440 |
| 2025/03/05 | 395.1 | 396.1 | 393.4 | 393.6 | -1.6 | -0.4% | 670,740 |
| 2025/03/04 | 397 | 397 | 392.8 | 395.2 | -12.7 | -3.1% | 624,710 |
| 2025/03/03 | 410.1 | 411.8 | 407.5 | 407.9 | +1.5 | +0.4% | 166,210 |
| 2025/02/28 | 408 | 408.9 | 405.2 | 406.4 | +5.8 | +1.4% | 449,960 |
| 2025/02/27 | 399.6 | 400.6 | 398.6 | 400.6 | -2.6 | -0.6% | 156,290 |
| 2025/02/26 | 401.7 | 403.4 | 400.2 | 403.2 | -11.4 | -2.7% | 563,730 |
| 2025/02/25 | 414 | 415.5 | 413.3 | 414.6 | -9.7 | -2.3% | 279,480 |
| 2025/02/21 | 423.6 | 425.1 | 423.6 | 424.3 | +3.4 | +0.8% | 114,850 |
| 2025/02/20 | 424.9 | 424.9 | 420 | 420.9 | -4.6 | -1.1% | 197,440 |
| 2025/02/19 | 424.9 | 426.6 | 424.2 | 425.5 | +2 | +0.5% | 62,380 |
| 2025/02/18 | 420.6 | 424 | 420.6 | 423.5 | +3.9 | +0.9% | 95,800 |
| 2025/02/17 | 417.2 | 419.6 | 416.9 | 419.6 | -3.1 | -0.7% | 154,390 |
| 2025/02/14 | 424.8 | 424.8 | 422.7 | 422.7 | -1.3 | -0.3% | 85,290 |
| 2025/02/13 | 427 | 427.8 | 423.5 | 424 | -10.6 | -2.4% | 308,750 |
| 2025/02/12 | 432.5 | 434.9 | 432.5 | 434.6 | +15 | +3.6% | 322,220 |
| 2025/02/10 | 418.2 | 421 | 417.8 | 419.6 | +2.7 | +0.6% | 155,300 |
| 2025/02/07 | 412.4 | 417.2 | 412.4 | 416.9 | -2.5 | -0.6% | 424,150 |
| 2025/02/06 | 419.1 | 419.4 | 416.6 | 419.4 | -8.8 | -2.1% | 299,680 |
| 2025/02/05 | 429.7 | 430.5 | 426.3 | 428.2 | -0.1 | ±0% | 296,060 |
| 2025/02/04 | 430.9 | 430.9 | 425.9 | 428.3 | -6.4 | -1.5% | 360,250 |
| 2025/02/03 | 435.5 | 435.8 | 433.1 | 434.7 | +1.6 | +0.4% | 313,360 |
| 2025/01/31 | 430.6 | 433.7 | 429.8 | 433.1 | +4.3 | +1% | 278,140 |
| 2025/01/30 | 431 | 431.2 | 426.9 | 428.8 | -5.8 | -1.3% | 773,300 |
| 2025/01/29 | 435.7 | 436.5 | 433 | 434.6 | -1.7 | -0.4% | 666,900 |
| 2025/01/28 | 432.7 | 437.1 | 432.1 | 436.3 | -3.8 | -0.9% | 300,610 |
| 2025/01/27 | 440.5 | 440.5 | 436.7 | 440.1 | -2.2 | -0.5% | 464,230 |
| 2025/01/24 | 442.8 | 444.9 | 441.4 | 442.3 | -5.4 | -1.2% | 519,020 |
| 2025/01/23 | 448.3 | 449.1 | 447.5 | 447.7 | +0.1 | ±0% | 460,830 |
| 2025/01/22 | 448.4 | 449.5 | 447 | 447.6 | -2.5 | -0.6% | 671,390 |
| 2025/01/21 | 449 | 453.5 | 447.9 | 450.1 | -2.8 | -0.6% | 551,580 |
| 2025/01/20 | 456.5 | 457.5 | 452.9 | 452.9 | -3.9 | -0.9% | 902,130 |
| 2025/01/17 | 454.4 | 458.1 | 454.1 | 456.8 | -4.3 | -0.9% | 698,940 |
| 2025/01/16 | 461.8 | 464.2 | 458.4 | 461.1 | +5.1 | +1.1% | 1,417,100 |
| 2025/01/15 | 457.8 | 457.9 | 454.4 | 456 | +1.1 | +0.2% | 793,010 |
| 2025/01/14 | 455.1 | 457.2 | 454.3 | 454.9 | +9.3 | +2.1% | 745,030 |
| 2025/01/10 | 444.3 | 446.1 | 443.5 | 445.6 | +6.4 | +1.5% | 406,820 |
| 2025/01/09 | 439.8 | 440.2 | 437.2 | 439.2 | -6.6 | -1.5% | 1,427,370 |
| 2025/01/08 | 445.8 | 447.7 | 445.2 | 445.8 | +6.9 | +1.6% | 759,550 |
| 2025/01/07 | 439 | 441 | 438.9 | 438.9 | -0.5 | -0.1% | 2,323,380 |
| 2025/01/06 | 440.6 | 442.7 | 439.3 | 439.4 | +13.8 | +3.2% | 943,240 |
| 2024/12/30 | 422.8 | 425.9 | 422.7 | 425.6 | +7.1 | +1.7% | 922,910 |
| 2024/12/27 | 418.4 | 419.6 | 418 | 418.5 | -1 | -0.2% | 340,270 |
| 2024/12/26 | 420 | 421.4 | 419.2 | 419.5 | +1.6 | +0.4% | 891,510 |
| 2024/12/25 | 416 | 419 | 415.5 | 417.9 | +1.7 | +0.4% | 564,700 |
| 2024/12/24 | 416.3 | 417.4 | 415.5 | 416.2 | +0.1 | ±0% | 478,090 |
| 2024/12/23 | 414.9 | 417 | 414.8 | 416.1 | +2.6 | +0.6% | 325,350 |
| 2024/12/20 | 415.8 | 416.3 | 412.6 | 413.5 | +1 | +0.2% | 302,450 |
| 2024/12/19 | 409.3 | 412.9 | 409.2 | 412.5 | +4 | +1% | 269,980 |
51～
100
件表示中 / 1752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
