348.2
-29.5 (-7.81%)
株価：2025/04/07 10:30
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/12/18 | 409.1 | 410 | 407.9 | 408.5 | -6.3 | -1.5% | 612,540 |
| 2024/12/17 | 412.6 | 414.8 | 412.6 | 414.8 | +1 | +0.2% | 431,560 |
| 2024/12/16 | 413.7 | 415 | 412.6 | 413.8 | +6.7 | +1.6% | 660,000 |
| 2024/12/13 | 406.5 | 408.3 | 406 | 407.1 | -1.6 | -0.4% | 179,370 |
| 2024/12/12 | 406.1 | 408.8 | 405.1 | 408.7 | +9.1 | +2.3% | 681,300 |
| 2024/12/11 | 396.4 | 399.7 | 396.4 | 399.6 | +6 | +1.5% | 300,870 |
| 2024/12/10 | 393.5 | 395.3 | 392 | 393.6 | +5.2 | +1.3% | 2,062,290 |
| 2024/12/09 | 386.1 | 388.4 | 384.6 | 388.4 | -1.9 | -0.5% | 1,133,600 |
| 2024/12/06 | 391 | 391.7 | 388.4 | 390.3 | -0.3 | -0.1% | 162,710 |
| 2024/12/05 | 394.1 | 394.1 | 390.2 | 390.6 | -9.1 | -2.3% | 321,340 |
| 2024/12/04 | 397.7 | 400 | 397.4 | 399.7 | +8.5 | +2.2% | 625,950 |
| 2024/12/03 | 388.6 | 391.2 | 388.3 | 391.2 | -1.9 | -0.5% | 360,810 |
| 2024/12/02 | 390 | 393.1 | 389.2 | 393.1 | -1.3 | -0.3% | 394,620 |
| 2024/11/29 | 396 | 396 | 392 | 394.4 | -1.3 | -0.3% | 337,760 |
| 2024/11/28 | 395 | 396.8 | 394.2 | 395.7 | -3.1 | -0.8% | 510,490 |
| 2024/11/27 | 400.5 | 400.7 | 398.1 | 398.8 | -5.5 | -1.4% | 476,460 |
| 2024/11/26 | 403.1 | 405 | 401.6 | 404.3 | -9.1 | -2.2% | 830,530 |
| 2024/11/25 | 416.2 | 417.2 | 412.8 | 413.4 | +0.9 | +0.2% | 377,270 |
| 2024/11/22 | 411 | 413.7 | 410.5 | 412.5 | +5.8 | +1.4% | 1,347,450 |
| 2024/11/21 | 408.5 | 408.6 | 406.2 | 406.7 | -3.2 | -0.8% | 442,870 |
| 2024/11/20 | 408.4 | 410.1 | 407.9 | 409.9 | +1.5 | +0.4% | 907,540 |
| 2024/11/19 | 406 | 408.6 | 405.7 | 408.4 | +13.8 | +3.5% | 1,044,900 |
| 2024/11/18 | 393.5 | 397.2 | 392.4 | 394.6 | -8.6 | -2.1% | 879,080 |
| 2024/11/15 | 407.3 | 407.9 | 403.2 | 403.2 | +1.1 | +0.3% | 380,780 |
| 2024/11/14 | 401.3 | 404.7 | 401.3 | 402.1 | -0.9 | -0.2% | 484,750 |
| 2024/11/13 | 399.6 | 403.1 | 399.6 | 403 | +5.7 | +1.4% | 1,208,170 |
| 2024/11/12 | 399 | 399.9 | 396 | 397.3 | -11.6 | -2.8% | 760,950 |
| 2024/11/11 | 407.1 | 408.9 | 404.8 | 408.9 | -5.5 | -1.3% | 5,697,970 |
| 2024/11/08 | 416.9 | 417.7 | 413.3 | 414.4 | -2.4 | -0.6% | 3,003,320 |
| 2024/11/07 | 416.8 | 420.6 | 416.8 | 416.8 | +7.1 | +1.7% | 1,184,310 |
| 2024/11/06 | 411 | 414.8 | 406.8 | 409.7 | +0.4 | +0.1% | 1,402,780 |
51～
100
件表示中 / 1721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
