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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 393.5 | 394.9 | 393.3 | 394.3 | +6.7 | +1.7% | 1,658,220 |
| 2023/08/31 | 387.6 | 388.5 | 386.7 | 387.6 | -0.7 | -0.2% | 1,673,400 |
| 2023/08/30 | 386.1 | 388.3 | 386.1 | 388.3 | +7.2 | +1.9% | 4,890,380 |
| 2023/08/29 | 381.6 | 382 | 380.6 | 381.1 | -0.3 | -0.1% | 433,700 |
| 2023/08/28 | 383 | 383.2 | 380.6 | 381.4 | +2.4 | +0.6% | 932,340 |
| 2023/08/25 | 375.6 | 379.1 | 375.4 | 379 | +5.2 | +1.4% | 467,840 |
| 2023/08/24 | 371.8 | 374.2 | 371.1 | 373.8 | -5.8 | -1.5% | 529,060 |
| 2023/08/23 | 379.4 | 380.1 | 378.2 | 379.6 | -1.4 | -0.4% | 166,910 |
| 2023/08/22 | 382.1 | 382.9 | 380.5 | 381 | -3.2 | -0.8% | 212,590 |
| 2023/08/21 | 381 | 385.8 | 380.6 | 384.2 | +5.2 | +1.4% | 474,780 |
| 2023/08/18 | 377.8 | 379.9 | 377.5 | 379 | +2 | +0.5% | 349,640 |
| 2023/08/17 | 376.2 | 378 | 375.5 | 377 | -2.4 | -0.6% | 719,080 |
| 2023/08/16 | 381.3 | 381.8 | 379.3 | 379.4 | -7.8 | -2% | 1,355,060 |
| 2023/08/15 | 386.4 | 387.6 | 386.1 | 387.2 | +3.5 | +0.9% | 745,870 |
| 2023/08/14 | 387 | 387.8 | 383.6 | 383.7 | -7.1 | -1.8% | 924,970 |
| 2023/08/10 | 388.8 | 391 | 388.4 | 390.8 | +9.5 | +2.5% | 1,770,890 |
| 2023/08/09 | 382.2 | 382.9 | 381.3 | 381.3 | +2.2 | +0.6% | 1,183,240 |
| 2023/08/08 | 379.6 | 380.5 | 379 | 379.1 | ±0 | ±0% | 1,099,180 |
| 2023/08/07 | 379 | 379.5 | 378 | 379.1 | +3.8 | +1% | 1,178,080 |
| 2023/08/04 | 375.9 | 377.3 | 375 | 375.3 | +6 | +1.6% | 831,840 |
| 2023/08/03 | 370.3 | 370.5 | 368.5 | 369.3 | -9.5 | -2.5% | 1,657,410 |
| 2023/08/02 | 379 | 380.6 | 377.2 | 378.8 | +3.2 | +0.9% | 1,828,080 |
| 2023/08/01 | 374.7 | 376.2 | 374.5 | 375.6 | +7.9 | +2.1% | 1,687,700 |
| 2023/07/31 | 365.7 | 368.5 | 365.4 | 367.7 | +9 | +2.5% | 1,881,670 |
| 2023/07/28 | 357 | 363.2 | 354.5 | 358.7 | -1 | -0.3% | 1,333,240 |
| 2023/07/27 | 358.2 | 360 | 358.1 | 359.7 | -0.3 | -0.1% | 1,296,340 |
| 2023/07/26 | 360.5 | 361.7 | 360 | 360 | -1.1 | -0.3% | 1,283,840 |
| 2023/07/25 | 360.5 | 361.4 | 359.8 | 361.1 | +8.9 | +2.5% | 2,205,440 |
| 2023/07/24 | 351.1 | 352.9 | 350.4 | 352.2 | +5.7 | +1.6% | 1,685,900 |
| 2023/07/21 | 343.5 | 347.2 | 342.9 | 346.5 | +5.7 | +1.7% | 1,359,160 |
| 2023/07/20 | 340.5 | 341.5 | 340.2 | 340.8 | -0.5 | -0.1% | 1,159,770 |
| 2023/07/19 | 340.7 | 341.4 | 339.3 | 341.3 | +8.3 | +2.5% | 3,848,390 |
| 2023/07/18 | 333.9 | 334.5 | 332.8 | 333 | -9.7 | -2.8% | 7,265,610 |
| 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 |
301～
350
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
