401.2
+11.6 (+2.98%)
株価：2024/10/04 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2023/07/14 | 343.5 | 343.8 | 340.9 | 342.7 | +2.9 | +0.9% | 834,010 |
| 2023/07/13 | 337.9 | 339.9 | 337.3 | 339.8 | +2.9 | +0.9% | 618,490 |
| 2023/07/12 | 338.5 | 338.5 | 336.5 | 336.9 | +2.9 | +0.9% | 718,110 |
| 2023/07/11 | 334.2 | 335.4 | 333.4 | 334 | -3.9 | -1.2% | 789,650 |
| 2023/07/10 | 337.4 | 339.2 | 337.2 | 337.9 | +2.7 | +0.8% | 767,810 |
| 2023/07/07 | 334.5 | 335.5 | 333.8 | 335.2 | +1.7 | +0.5% | 1,257,360 |
| 2023/07/06 | 336.7 | 337.1 | 333.3 | 333.5 | -0.1 | ±0% | 643,990 |
| 2023/07/05 | 332.9 | 333.9 | 332.3 | 333.6 | +5 | +1.5% | 943,930 |
| 2023/07/04 | 328.8 | 330 | 328.1 | 328.6 | -2.5 | -0.8% | 1,138,240 |
| 2023/07/03 | 330.4 | 332.3 | 329.8 | 331.1 | +1.6 | +0.5% | 987,780 |
| 2023/06/30 | 328.8 | 330.2 | 328.2 | 329.5 | +3.5 | +1.1% | 1,360,730 |
| 2023/06/29 | 326.4 | 327.3 | 325.6 | 326 | +5.1 | +1.6% | 782,730 |
| 2023/06/28 | 319.6 | 321.2 | 318.6 | 320.9 | -6.3 | -1.9% | 1,302,500 |
| 2023/06/27 | 324.9 | 327.2 | 323.8 | 327.2 | +3.1 | +1% | 584,630 |
| 2023/06/26 | 326.9 | 327.2 | 322.8 | 324.1 | +3 | +0.9% | 537,120 |
| 2023/06/23 | 323 | 323.8 | 319.3 | 321.1 | -10.1 | -3% | 1,200,080 |
| 2023/06/22 | 332.3 | 333.4 | 331.2 | 331.2 | +3 | +0.9% | 1,199,490 |
| 2023/06/21 | 324.7 | 329.3 | 324.7 | 328.2 | +1 | +0.3% | 323,360 |
| 2023/06/20 | 327.6 | 328.9 | 326.2 | 327.2 | +0.6 | +0.2% | 844,310 |
| 2023/06/19 | 327.9 | 328.4 | 324.7 | 326.6 | +3 | +0.9% | 2,351,850 |
| 2023/06/16 | 321.8 | 323.6 | 320.6 | 323.6 | +8.6 | +2.7% | 2,057,520 |
| 2023/06/15 | 312.3 | 315.4 | 311.8 | 315 | -2.2 | -0.7% | 913,770 |
| 2023/06/14 | 314.9 | 317.6 | 314.4 | 317.2 | +10.9 | +3.6% | 1,414,530 |
| 2023/06/13 | 305.9 | 306.8 | 304.9 | 306.3 | -7.4 | -2.4% | 2,871,770 |
| 2023/06/12 | 315.6 | 315.7 | 312.4 | 313.7 | -5.1 | -1.6% | 2,413,270 |
| 2023/06/09 | 318.4 | 320.2 | 318 | 318.8 | -8.3 | -2.5% | 713,940 |
| 2023/06/08 | 326.6 | 327.8 | 325.8 | 327.1 | +7.4 | +2.3% | 741,180 |
| 2023/06/07 | 322.7 | 323.2 | 319.7 | 319.7 | -2.8 | -0.9% | 383,090 |
| 2023/06/06 | 322.9 | 323.7 | 321.7 | 322.5 | -4.9 | -1.5% | 420,890 |
| 2023/06/05 | 330.8 | 330.9 | 325.9 | 327.4 | +10 | +3.2% | 1,872,560 |
| 2023/06/02 | 313.7 | 317.4 | 313.4 | 317.4 | +8.1 | +2.6% | 1,705,330 |
| 2023/06/01 | 305.2 | 309.8 | 304.8 | 309.3 | -3.5 | -1.1% | 2,463,800 |
| 2023/05/31 | 314.1 | 314.3 | 311.4 | 312.8 | -14.1 | -4.3% | 1,959,160 |
| 2023/05/30 | 329.3 | 330.5 | 326.2 | 326.9 | -3.7 | -1.1% | 688,530 |
| 2023/05/29 | 332 | 332.5 | 330.3 | 330.6 | +7 | +2.2% | 407,900 |
| 2023/05/26 | 324 | 324.5 | 322.2 | 323.6 | -8.4 | -2.5% | 1,095,960 |
| 2023/05/25 | 332 | 333.3 | 331.7 | 332 | +4.6 | +1.4% | 1,142,760 |
| 2023/05/24 | 328.4 | 328.8 | 326.8 | 327.4 | +5.9 | +1.8% | 1,234,560 |
| 2023/05/23 | 321.9 | 323 | 320.3 | 321.5 | +6.9 | +2.2% | 982,060 |
| 2023/05/22 | 317.2 | 317.6 | 313 | 314.6 | -7.1 | -2.2% | 820,530 |
| 2023/05/19 | 320.6 | 322.4 | 319.2 | 321.7 | +2.2 | +0.7% | 872,580 |
| 2023/05/18 | 320.6 | 321.1 | 319.2 | 319.5 | +11.9 | +3.9% | 1,274,750 |
| 2023/05/17 | 308.3 | 310.2 | 307.2 | 307.6 | -1.8 | -0.6% | 524,040 |
| 2023/05/16 | 310.5 | 312.4 | 309.4 | 309.4 | +4.2 | +1.4% | 639,160 |
| 2023/05/15 | 304.1 | 305.3 | 301.9 | 305.2 | +0.3 | +0.1% | 1,105,680 |
| 2023/05/12 | 307.1 | 307.3 | 303.2 | 304.9 | -10.1 | -3.2% | 1,134,170 |
| 2023/05/11 | 312.6 | 315 | 311.9 | 315 | -1.5 | -0.5% | 582,030 |
| 2023/05/10 | 317.6 | 317.9 | 315.4 | 316.5 | +4.9 | +1.6% | 1,604,190 |
| 2023/05/09 | 314.2 | 315 | 311.6 | 311.6 | +2.9 | +0.9% | 667,130 |
| 2023/05/08 | 308 | 308.7 | 305.3 | 308.7 | -20.7 | -6.3% | 2,517,940 |
301～
350
件表示中 / 1601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
