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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 390.6 | 391.5 | 389.4 | 391.4 | -5 | -1.3% | 585,090 |
| 2024/08/20 | 398.2 | 398.2 | 395.1 | 396.4 | -5.4 | -1.3% | 707,560 |
| 2024/08/19 | 407.5 | 408.6 | 401 | 401.8 | -16.8 | -4% | 599,250 |
| 2024/08/16 | 419.3 | 419.7 | 417.7 | 418.6 | +8.5 | +2.1% | 528,620 |
| 2024/08/15 | 411.1 | 411.1 | 408.7 | 410.1 | -5.1 | -1.2% | 608,840 |
| 2024/08/14 | 414 | 415.8 | 412.5 | 415.2 | -4.8 | -1.1% | 546,230 |
| 2024/08/13 | 417.7 | 420 | 416.9 | 420 | +15.4 | +3.8% | 1,164,550 |
| 2024/08/09 | 405.4 | 406 | 403.7 | 404.6 | +8.2 | +2.1% | 3,591,730 |
| 2024/08/08 | 397.9 | 400.6 | 395.7 | 396.4 | +5.1 | +1.3% | 6,550,190 |
| 2024/08/07 | 383 | 394.5 | 382 | 391.3 | -1.4 | -0.4% | 936,720 |
| 2024/08/06 | 393.5 | 394.4 | 387.9 | 392.7 | +16.4 | +4.4% | 500,370 |
| 2024/08/05 | 390 | 390.2 | 376.1 | 376.3 | -39.4 | -9.5% | 1,229,220 |
| 2024/08/02 | 414.9 | 416.6 | 413.1 | 415.7 | -8.8 | -2.1% | 546,270 |
| 2024/08/01 | 424.9 | 425 | 420.7 | 424.5 | -1.6 | -0.4% | 915,650 |
| 2024/07/31 | 416.7 | 426.1 | 415.1 | 426.1 | +4 | +0.9% | 1,355,160 |
| 2024/07/30 | 421.2 | 422.2 | 419.6 | 422.1 | -6 | -1.4% | 490,190 |
| 2024/07/29 | 429 | 429.7 | 425.4 | 428.1 | -5.1 | -1.2% | 727,380 |
| 2024/07/26 | 432.1 | 434.4 | 432.1 | 433.2 | +9.1 | +2.1% | 273,800 |
| 2024/07/25 | 429.5 | 429.6 | 422 | 424.1 | -5.6 | -1.3% | 681,360 |
| 2024/07/24 | 433.9 | 434.4 | 428.8 | 429.7 | -11.1 | -2.5% | 678,700 |
| 2024/07/23 | 442.4 | 443.6 | 440.7 | 440.8 | -5.9 | -1.3% | 374,550 |
| 2024/07/22 | 447.3 | 448.4 | 446.4 | 446.7 | -10.3 | -2.3% | 828,830 |
| 2024/07/19 | 455.7 | 457 | 454.5 | 457 | +0.3 | +0.1% | 408,080 |
| 2024/07/18 | 454.7 | 458.7 | 454.2 | 456.7 | +3.7 | +0.8% | 561,500 |
| 2024/07/17 | 454.7 | 455.9 | 452.8 | 453 | -7.2 | -1.6% | 1,018,410 |
| 2024/07/16 | 459.8 | 460.9 | 459.3 | 460.2 | -6.5 | -1.4% | 593,020 |
| 2024/07/12 | 464.2 | 468 | 463.8 | 466.7 | -9.3 | -2% | 794,680 |
| 2024/07/11 | 473.4 | 476 | 473.1 | 476 | +8.7 | +1.9% | 537,120 |
| 2024/07/10 | 470.5 | 470.9 | 467.1 | 467.3 | -6.2 | -1.3% | 522,400 |
| 2024/07/09 | 472.7 | 473.8 | 472 | 473.5 | -0.9 | -0.2% | 3,487,230 |
| 2024/07/08 | 476.5 | 477.3 | 473.6 | 474.4 | -4.6 | -1% | 2,360,500 |
| 2024/07/05 | 482.2 | 483.3 | 478.5 | 479 | -1.2 | -0.2% | 309,800 |
| 2024/07/04 | 481.7 | 482.3 | 480 | 480.2 | +0.3 | +0.1% | 253,190 |
| 2024/07/03 | 477.9 | 480 | 477.4 | 479.9 | +0.3 | +0.1% | 720,810 |
| 2024/07/02 | 478.3 | 479.7 | 478.3 | 479.6 | +9 | +1.9% | 495,520 |
| 2024/07/01 | 468.8 | 470.6 | 467.8 | 470.6 | -1.3 | -0.3% | 349,010 |
| 2024/06/28 | 468.6 | 471.9 | 468.6 | 471.9 | +7.6 | +1.6% | 972,130 |
| 2024/06/27 | 463.9 | 464.3 | 462.7 | 464.3 | ±0 | ±0% | 264,430 |
| 2024/06/26 | 461.7 | 464.9 | 460.9 | 464.3 | -1 | -0.2% | 615,830 |
| 2024/06/25 | 465.6 | 466.6 | 464.7 | 465.3 | +4.2 | +0.9% | 497,130 |
| 2024/06/24 | 458.9 | 461.4 | 458.8 | 461.1 | +0.2 | ±0% | 521,360 |
| 2024/06/21 | 461 | 461.4 | 460.1 | 460.9 | +5 | +1.1% | 750,130 |
| 2024/06/20 | 455.9 | 456.6 | 455.5 | 455.9 | +0.3 | +0.1% | 736,920 |
| 2024/06/19 | 455.7 | 456.4 | 455.3 | 455.6 | +5.7 | +1.3% | 422,240 |
| 2024/06/18 | 450.3 | 450.5 | 448.5 | 449.9 | +10.8 | +2.5% | 649,650 |
| 2024/06/17 | 440.4 | 440.8 | 439 | 439.1 | -4.1 | -0.9% | 282,990 |
| 2024/06/14 | 439.4 | 443.4 | 438.5 | 443.2 | +3.2 | +0.7% | 714,490 |
| 2024/06/13 | 439.5 | 440.5 | 438.1 | 440 | -1.2 | -0.3% | 286,060 |
| 2024/06/12 | 438.7 | 441.2 | 438.3 | 441.2 | +5.4 | +1.2% | 643,260 |
| 2024/06/11 | 438 | 438.7 | 435.6 | 435.8 | +9 | +2.1% | 828,850 |
151～
200
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
