412.5
+5.8 (+1.43%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 394.7 | 396 | 393.5 | 394.8 | +1.7 | +0.4% | 585,260 |
| 2024/01/30 | 391.9 | 393.1 | 391.3 | 393.1 | -5.9 | -1.5% | 677,010 |
| 2024/01/29 | 401.8 | 402.3 | 397.8 | 399 | +7.7 | +2% | 1,573,180 |
| 2024/01/26 | 391.8 | 392.5 | 389.9 | 391.3 | +7.1 | +1.8% | 1,258,670 |
| 2024/01/25 | 383.2 | 384.5 | 382.2 | 384.2 | +4.4 | +1.2% | 689,360 |
| 2024/01/24 | 380.6 | 380.6 | 378.3 | 379.8 | -1.8 | -0.5% | 253,380 |
| 2024/01/23 | 380.9 | 381.9 | 380.2 | 381.6 | +8.4 | +2.3% | 1,039,470 |
| 2024/01/22 | 373.6 | 374 | 371.8 | 373.2 | -4.8 | -1.3% | 836,170 |
| 2024/01/19 | 376.3 | 378.6 | 375.9 | 378 | +6.1 | +1.6% | 1,431,500 |
| 2024/01/18 | 372 | 372.3 | 370.8 | 371.9 | +4 | +1.1% | 856,750 |
| 2024/01/17 | 366.9 | 367.9 | 365.4 | 367.9 | +1.3 | +0.4% | 521,670 |
| 2024/01/16 | 367.4 | 368 | 364.9 | 366.6 | +0.6 | +0.2% | 726,950 |
| 2024/01/15 | 365.1 | 366.7 | 363.7 | 366 | -3.5 | -0.9% | 433,650 |
| 2024/01/12 | 367.8 | 370.5 | 367.1 | 369.5 | +7.4 | +2% | 1,424,730 |
| 2024/01/11 | 359.5 | 362.2 | 358.6 | 362.1 | -1 | -0.3% | 861,060 |
| 2024/01/10 | 360.2 | 363.5 | 360 | 363.1 | +11.3 | +3.2% | 921,450 |
| 2024/01/09 | 353.8 | 354.3 | 351.5 | 351.8 | -11.3 | -3.1% | 1,379,610 |
| 2024/01/05 | 361.5 | 364.1 | 361.3 | 363.1 | -1.9 | -0.5% | 491,650 |
| 2024/01/04 | 361.6 | 365 | 360.4 | 365 | +11.2 | +3.2% | 1,180,820 |
| 2023/12/29 | 353.5 | 354.4 | 351.8 | 353.8 | -9.5 | -2.6% | 1,005,920 |
| 2023/12/28 | 362.7 | 364.8 | 362.5 | 363.3 | -8.1 | -2.2% | 803,730 |
| 2023/12/27 | 370.4 | 372.1 | 370.4 | 371.4 | +8 | +2.2% | 1,428,140 |
| 2023/12/26 | 362.6 | 363.5 | 361.2 | 363.4 | +2.8 | +0.8% | 398,040 |
| 2023/12/25 | 363.7 | 364 | 360 | 360.6 | -5 | -1.4% | 995,630 |
| 2023/12/22 | 362.7 | 368 | 362.3 | 365.6 | -1.5 | -0.4% | 824,180 |
| 2023/12/21 | 366.1 | 367.2 | 364.6 | 367.1 | -1.5 | -0.4% | 425,850 |
| 2023/12/20 | 370 | 370.1 | 367 | 368.6 | +6.3 | +1.7% | 708,370 |
| 2023/12/19 | 360.1 | 362.8 | 359.4 | 362.3 | +5.7 | +1.6% | 532,270 |
| 2023/12/18 | 357.7 | 358.7 | 355.3 | 356.6 | +1.8 | +0.5% | 364,060 |
| 2023/12/15 | 354.6 | 356.4 | 354.2 | 354.8 | +10.7 | +3.1% | 914,030 |
| 2023/12/14 | 347.6 | 347.7 | 341.8 | 344.1 | -3.4 | -1% | 1,362,430 |
| 2023/12/13 | 347.7 | 348 | 345.1 | 347.5 | -15.3 | -4.2% | 1,257,720 |
| 2023/12/12 | 362.1 | 363.4 | 360.4 | 362.8 | +0.8 | +0.2% | 192,010 |
| 2023/12/11 | 357.7 | 362 | 357.6 | 362 | +8.9 | +2.5% | 625,540 |
| 2023/12/08 | 349.7 | 353.1 | 344.5 | 353.1 | -1.3 | -0.4% | 845,680 |
| 2023/12/07 | 355.6 | 356.1 | 354.1 | 354.4 | -14.2 | -3.9% | 1,096,870 |
| 2023/12/06 | 367.6 | 369.8 | 367.1 | 368.6 | -4.8 | -1.3% | 554,740 |
| 2023/12/05 | 373.5 | 374.4 | 372.3 | 373.4 | +1.6 | +0.4% | 459,380 |
| 2023/12/04 | 377.6 | 377.6 | 371.8 | 371.8 | -14.1 | -3.7% | 1,229,360 |
| 2023/12/01 | 384.3 | 386.2 | 382 | 385.9 | -8.8 | -2.2% | 788,930 |
| 2023/11/30 | 392 | 395.4 | 390.7 | 394.7 | +7.7 | +2% | 718,220 |
| 2023/11/29 | 386.8 | 387.7 | 386 | 387 | +4.6 | +1.2% | 259,820 |
| 2023/11/28 | 385.4 | 385.4 | 382.1 | 382.4 | -3 | -0.8% | 474,970 |
| 2023/11/27 | 390.5 | 390.5 | 383.7 | 385.4 | -7.6 | -1.9% | 1,127,010 |
| 2023/11/24 | 393.1 | 394.8 | 391.8 | 393 | -3.8 | -1% | 407,080 |
| 2023/11/22 | 395.4 | 397.4 | 395.1 | 396.8 | +4.5 | +1.1% | 427,050 |
| 2023/11/21 | 395 | 395.5 | 391.6 | 392.3 | -0.1 | ±0% | 420,150 |
| 2023/11/20 | 391.8 | 392.4 | 389.7 | 392.4 | +12.6 | +3.3% | 613,870 |
| 2023/11/17 | 379.9 | 380.3 | 377.9 | 379.8 | -15.3 | -3.9% | 1,465,760 |
| 2023/11/16 | 397.1 | 397.4 | 394.6 | 395.1 | -8.7 | -2.2% | 567,870 |
201～
250
件表示中 / 1634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
