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 |
|---|---|---|---|---|---|---|---|
| 2023/02/17 | 331.1 | 333.8 | 330.8 | 332 | -4.5 | -1.3% | 637,040 |
| 2023/02/16 | 333.6 | 336.6 | 333.3 | 336.5 | +6.2 | +1.9% | 1,015,900 |
| 2023/02/15 | 332.2 | 332.2 | 330 | 330.3 | -1.7 | -0.5% | 238,480 |
| 2023/02/14 | 332.4 | 332.6 | 330.9 | 332 | +1.9 | +0.6% | 331,590 |
| 2023/02/13 | 330.4 | 330.7 | 329.2 | 330.1 | +6.7 | +2.1% | 994,750 |
| 2023/02/10 | 323.3 | 324.4 | 323.1 | 323.4 | -3.7 | -1.1% | 1,396,400 |
| 2023/02/09 | 326.6 | 327.9 | 325.5 | 327.1 | +5.9 | +1.8% | 1,299,450 |
| 2023/02/08 | 321.9 | 322.2 | 320.7 | 321.2 | +4.5 | +1.4% | 2,578,200 |
| 2023/02/07 | 314.5 | 316.7 | 313.7 | 316.7 | +7.9 | +2.6% | 823,380 |
| 2023/02/06 | 308.7 | 309.9 | 307.6 | 308.8 | -0.4 | -0.1% | 1,486,550 |
| 2023/02/03 | 310.5 | 311.4 | 308.9 | 309.2 | -4.9 | -1.6% | 1,113,690 |
| 2023/02/02 | 313.3 | 314.8 | 312.7 | 314.1 | -12.7 | -3.9% | 1,593,060 |
| 2023/02/01 | 326.6 | 327 | 325.5 | 326.8 | +6.7 | +2.1% | 361,750 |
| 2023/01/31 | 322.3 | 322.3 | 319.8 | 320.1 | -4.6 | -1.4% | 399,630 |
| 2023/01/30 | 330.3 | 331.1 | 324.6 | 324.7 | -10.1 | -3% | 1,424,520 |
| 2023/01/27 | 333 | 335 | 332.7 | 334.8 | +5.9 | +1.8% | 408,420 |
| 2023/01/26 | 329.3 | 329.6 | 327.9 | 328.9 | -3.4 | -1% | 335,300 |
| 2023/01/25 | 330.7 | 332.6 | 330.5 | 332.3 | -3.7 | -1.1% | 682,040 |
| 2023/01/24 | 337 | 337.7 | 335.7 | 336 | +0.9 | +0.3% | 1,710,830 |
| 2023/01/23 | 332.4 | 335.3 | 331.4 | 335.1 | +4.9 | +1.5% | 755,590 |
| 2023/01/20 | 328.6 | 330.8 | 328.6 | 330.2 | +12 | +3.8% | 827,130 |
| 2023/01/19 | 322.3 | 322.9 | 317.2 | 318.2 | -18.5 | -5.5% | 1,209,910 |
| 2023/01/18 | 327.5 | 337.1 | 327.5 | 336.7 | +13.3 | +4.1% | 1,373,810 |
| 2023/01/17 | 320.3 | 324 | 320.2 | 323.4 | +3.3 | +1% | 281,350 |
| 2023/01/16 | 323.6 | 324 | 320.1 | 320.1 | +0.2 | +0.1% | 253,110 |
| 2023/01/13 | 320.6 | 321.1 | 318.7 | 319.9 | -3.2 | -1% | 322,850 |
| 2023/01/12 | 324.6 | 325.7 | 322.4 | 323.1 | +10.7 | +3.4% | 856,620 |
| 2023/01/11 | 312.9 | 313.9 | 312 | 312.4 | +1.3 | +0.4% | 236,820 |
| 2023/01/10 | 312.5 | 313.5 | 310.6 | 311.1 | -4.7 | -1.5% | 397,460 |
| 2023/01/06 | 312.4 | 317 | 312.4 | 315.8 | +5.3 | +1.7% | 415,690 |
| 2023/01/05 | 307.9 | 310.6 | 306.5 | 310.5 | -5.3 | -1.7% | 1,089,810 |
| 2023/01/04 | 319.8 | 320 | 315.6 | 315.8 | -12.8 | -3.9% | 1,454,770 |
| 2022/12/30 | 328.3 | 328.8 | 325.7 | 328.6 | -0.4 | -0.1% | 614,020 |
| 2022/12/29 | 331 | 331.6 | 328.8 | 329 | -5.6 | -1.7% | 883,460 |
| 2022/12/28 | 334.4 | 336.3 | 334 | 334.6 | +0.6 | +0.2% | 1,112,340 |
| 2022/12/27 | 337 | 337.2 | 332.7 | 334 | +4.8 | +1.5% | 2,043,190 |
| 2022/12/26 | 332.9 | 332.9 | 328.9 | 329.2 | +5 | +1.5% | 594,600 |
| 2022/12/23 | 324.4 | 326.1 | 323.1 | 324.2 | ±0 | ±0% | 714,480 |
| 2022/12/22 | 324.6 | 325.3 | 323.4 | 324.2 | +8 | +2.5% | 720,620 |
| 2022/12/21 | 314.5 | 316.8 | 313.9 | 316.2 | +1.2 | +0.4% | 370,740 |
| 2022/12/20 | 325.5 | 328.9 | 314.2 | 315 | -5.4 | -1.7% | 1,326,500 |
| 2022/12/19 | 321.5 | 323.4 | 319.8 | 320.4 | -6.3 | -1.9% | 1,026,290 |
| 2022/12/16 | 328.7 | 329.2 | 325.3 | 326.7 | +0.1 | ±0% | 801,680 |
| 2022/12/15 | 327.8 | 328.3 | 325 | 326.6 | +6.8 | +2.1% | 738,390 |
| 2022/12/14 | 320.7 | 321.3 | 319.2 | 319.8 | -1.8 | -0.6% | 2,925,980 |
| 2022/12/13 | 318.1 | 322.2 | 317.9 | 321.6 | +11.6 | +3.7% | 1,697,390 |
| 2022/12/12 | 310 | 311.5 | 308.2 | 310 | +0.9 | +0.3% | 1,918,720 |
| 2022/12/09 | 310.3 | 310.9 | 308.4 | 309.1 | -5.8 | -1.8% | 1,372,980 |
| 2022/12/08 | 312.9 | 315.9 | 312.6 | 314.9 | -7.9 | -2.4% | 1,097,990 |
| 2022/12/07 | 321.9 | 323.2 | 320.7 | 322.8 | -10.8 | -3.2% | 3,053,260 |
401～
450
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
