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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 331.5 | 334.4 | 330.5 | 332.4 | +0.1 | ±0% | 840,720 |
| 2023/04/06 | 332.7 | 333.1 | 329.8 | 332.3 | -3.6 | -1.1% | 1,402,860 |
| 2023/04/05 | 335.6 | 337.2 | 334.9 | 335.9 | -2.2 | -0.7% | 686,990 |
| 2023/04/04 | 335.3 | 339 | 335.1 | 338.1 | +5.4 | +1.6% | 1,402,360 |
| 2023/04/03 | 337.2 | 338.2 | 332.6 | 332.7 | +19.5 | +6.2% | 3,565,880 |
| 2023/03/31 | 314.3 | 315.6 | 313.1 | 313.2 | +4.9 | +1.6% | 892,160 |
| 2023/03/30 | 307.1 | 308.5 | 306.6 | 308.3 | -0.4 | -0.1% | 287,210 |
| 2023/03/29 | 306.9 | 309.1 | 306.7 | 308.7 | +6.7 | +2.2% | 986,530 |
| 2023/03/28 | 303.9 | 304.2 | 301.6 | 302 | +11.4 | +3.9% | 1,651,550 |
| 2023/03/27 | 290.1 | 290.8 | 287.7 | 290.6 | +1 | +0.3% | 1,061,790 |
| 2023/03/24 | 289.6 | 290.3 | 286.7 | 289.6 | -2.5 | -0.9% | 755,270 |
| 2023/03/23 | 292.4 | 293.4 | 291.3 | 292.1 | +0.4 | +0.1% | 1,070,450 |
| 2023/03/22 | 292 | 292.9 | 291 | 291.7 | +13.2 | +4.7% | 1,622,790 |
| 2023/03/20 | 284.2 | 286 | 278.3 | 278.5 | -14 | -4.8% | 2,572,960 |
| 2023/03/17 | 290.6 | 294.3 | 289.6 | 292.5 | +4.2 | +1.5% | 1,356,900 |
| 2023/03/16 | 289.6 | 292 | 286.8 | 288.3 | -20.7 | -6.7% | 3,439,180 |
| 2023/03/15 | 307.4 | 310 | 306.6 | 309 | -5 | -1.6% | 1,889,230 |
| 2023/03/14 | 315 | 317.3 | 313.5 | 314 | -14.2 | -4.3% | 1,634,100 |
| 2023/03/13 | 329.9 | 329.9 | 325.8 | 328.2 | +2.4 | +0.7% | 850,470 |
| 2023/03/10 | 326.3 | 326.7 | 324.6 | 325.8 | -6.6 | -2% | 745,400 |
| 2023/03/09 | 333.2 | 333.3 | 332.1 | 332.4 | -6 | -1.8% | 811,080 |
| 2023/03/08 | 336.1 | 339.3 | 336 | 338.4 | -8.6 | -2.5% | 685,460 |
| 2023/03/07 | 346 | 347.7 | 345.8 | 347 | +7.3 | +2.1% | 1,787,560 |
| 2023/03/06 | 341.1 | 341.6 | 338.4 | 339.7 | +2.2 | +0.7% | 1,302,600 |
| 2023/03/03 | 337 | 337.6 | 336 | 337.5 | +1.8 | +0.5% | 539,680 |
| 2023/03/02 | 334.6 | 335.8 | 333.8 | 335.7 | +1.8 | +0.5% | 1,183,220 |
| 2023/03/01 | 330.2 | 334.2 | 330 | 333.9 | +6.9 | +2.1% | 583,450 |
| 2023/02/28 | 326.4 | 327.5 | 325.7 | 327 | -0.1 | ±0% | 261,980 |
| 2023/02/27 | 330.3 | 331.3 | 327.1 | 327.1 | +3.1 | +1% | 775,480 |
| 2023/02/24 | 323.1 | 325.1 | 322 | 324 | -0.3 | -0.1% | 766,960 |
| 2023/02/22 | 325.6 | 326.4 | 324 | 324.3 | -1.2 | -0.4% | 368,410 |
| 2023/02/21 | 328.9 | 328.9 | 325.5 | 325.5 | -1.8 | -0.5% | 209,610 |
| 2023/02/20 | 325.9 | 327.8 | 324.5 | 327.3 | -4.7 | -1.4% | 855,670 |
| 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 |
401～
450
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
