(NEXT FUNDS)NOMURA原油インデックス上場(1699)の株価時系列情報
(NEXT FUNDS)NOMURA原油インデックス上場(1699)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/23 | 445 | 447 | 444 | 445 | 492,600 |
2024/04/22 | 444 | 444 | 440 | 441 | 925,720 |
2024/04/19 | 445 | 459 | 444 | 453 | 2,242,330 |
2024/04/18 | 446 | 447 | 445 | 446 | 612,130 |
2024/04/17 | 460 | 461 | 457 | 457 | 987,970 |
2024/04/16 | 460 | 463 | 460 | 461 | 924,120 |
2024/04/15 | 457 | 458 | 454 | 457 | 1,613,910 |
2024/04/12 | 455 | 457 | 454 | 456 | 489,610 |
2024/04/11 | 456 | 457 | 456 | 456 | 651,360 |
2024/04/10 | 448 | 449 | 447 | 448 | 708,720 |
2024/04/09 | 453 | 455 | 452 | 452 | 1,014,880 |
2024/04/08 | 450 | 450 | 444 | 448 | 4,854,410 |
2024/04/05 | 453 | 454 | 451 | 453 | 795,520 |
2024/04/04 | 447 | 449 | 447 | 448 | 960,690 |
2024/04/03 | 445 | 445 | 443 | 444 | 1,428,340 |
2024/04/02 | 438 | 440 | 438 | 440 | 2,131,050 |
2024/04/01 | 434 | 436 | 434 | 436 | 316,570 |
2024/03/29 | 430 | 434 | 430 | 434 | 836,490 |
2024/03/28 | 429 | 430 | 429 | 430 | 421,330 |
2024/03/27 | 427 | 428 | 426 | 426 | 378,870 |
2024/03/26 | 431 | 432 | 430 | 431 | 2,975,390 |
2024/03/25 | 425 | 427 | 425 | 426 | 259,070 |
2024/03/22 | 427 | 427 | 423 | 423 | 487,200 |
2024/03/21 | 427 | 428 | 426 | 428 | 3,584,730 |
2024/03/19 | 425 | 427 | 424 | 427 | 1,191,080 |
2024/03/18 | 417 | 419 | 417 | 419 | 495,530 |
2024/03/15 | 413 | 415 | 413 | 414 | 1,306,880 |
2024/03/14 | 406 | 408 | 406 | 407 | 618,170 |
2024/03/13 | 398 | 400 | 398 | 399 | 199,140 |
2024/03/12 | 396 | 399 | 396 | 399 | 401,120 |
2024/03/11 | 393 | 394 | 391 | 393 | 606,040 |
2024/03/08 | 402 | 404 | 402 | 403 | 304,030 |
2024/03/07 | 404 | 404 | 402 | 403 | 509,210 |
2024/03/06 | 402 | 402 | 401 | 402 | 331,080 |
2024/03/05 | 406 | 407 | 405 | 406 | 618,060 |
2024/03/04 | 409 | 411 | 408 | 409 | 783,230 |
2024/03/01 | 402 | 404 | 402 | 404 | 285,600 |
2024/02/29 | 403 | 404 | 402 | 402 | 197,330 |
2024/02/28 | 404 | 406 | 404 | 406 | 336,750 |
2024/02/27 | 402 | 403 | 401 | 402 | 601,680 |
2024/02/26 | 396 | 396 | 394 | 394 | 594,100 |
2024/02/22 | 403 | 404 | 402 | 403 | 396,020 |
2024/02/21 | 399 | 400 | 399 | 400 | 1,053,430 |
2024/02/20 | 404 | 406 | 404 | 406 | 601,580 |
2024/02/19 | 403 | 404 | 400 | 402 | 367,870 |
2024/02/16 | 401 | 402 | 401 | 402 | 547,240 |
2024/02/15 | 396 | 397 | 394 | 394 | 962,750 |
2024/02/14 | 402 | 402 | 400 | 402 | 1,056,880 |
2024/02/13 | 397 | 398 | 396 | 398 | 735,930 |
2024/02/09 | 394 | 394 | 392 | 393 | 948,810 |
2024/02/08 | 380 | 384 | 380 | 384 | 420,560 |
2024/02/07 | 377 | 378 | 376 | 377 | 244,130 |
2024/02/06 | 375 | 377 | 375 | 376 | 308,210 |
2024/02/05 | 375 | 375 | 373 | 375 | 830,130 |
2024/02/02 | 376 | 377 | 375 | 376 | 1,257,190 |
2024/02/01 | 385 | 387 | 383 | 385 | 686,010 |
2024/01/31 | 395 | 396 | 394 | 395 | 585,260 |
2024/01/30 | 392 | 393 | 391 | 393 | 677,010 |
2024/01/29 | 402 | 402 | 398 | 399 | 1,573,180 |
2024/01/26 | 392 | 393 | 390 | 391 | 1,258,670 |
2024/01/25 | 383 | 385 | 382 | 384 | 689,360 |
2024/01/24 | 381 | 381 | 378 | 380 | 253,380 |
2024/01/23 | 381 | 382 | 380 | 382 | 1,039,470 |
2024/01/22 | 374 | 374 | 372 | 373 | 836,170 |
2024/01/19 | 376 | 379 | 376 | 378 | 1,431,500 |
2024/01/18 | 372 | 372 | 371 | 372 | 856,750 |
2024/01/17 | 367 | 368 | 365 | 368 | 521,670 |
2024/01/16 | 367 | 368 | 365 | 367 | 726,950 |
2024/01/15 | 365 | 367 | 364 | 366 | 433,650 |
2024/01/12 | 368 | 371 | 367 | 370 | 1,424,730 |
2024/01/11 | 360 | 362 | 359 | 362 | 861,060 |
2024/01/10 | 360 | 364 | 360 | 363 | 921,450 |
2024/01/09 | 354 | 354 | 352 | 352 | 1,379,610 |
2024/01/05 | 362 | 364 | 361 | 363 | 491,650 |
2024/01/04 | 362 | 365 | 360 | 365 | 1,180,820 |
2023/12/29 | 354 | 354 | 352 | 354 | 1,005,920 |
2023/12/28 | 363 | 365 | 363 | 363 | 803,730 |
2023/12/27 | 370 | 372 | 370 | 371 | 1,428,140 |
2023/12/26 | 363 | 364 | 361 | 363 | 398,040 |
2023/12/25 | 364 | 364 | 360 | 361 | 995,630 |
2023/12/22 | 363 | 368 | 362 | 366 | 824,180 |
2023/12/21 | 366 | 367 | 365 | 367 | 425,850 |
2023/12/20 | 370 | 370 | 367 | 369 | 708,370 |
2023/12/19 | 360 | 363 | 359 | 362 | 532,270 |
2023/12/18 | 358 | 359 | 355 | 357 | 364,060 |
2023/12/15 | 355 | 356 | 354 | 355 | 914,030 |
2023/12/14 | 348 | 348 | 342 | 344 | 1,362,430 |
2023/12/13 | 348 | 348 | 345 | 348 | 1,257,720 |
2023/12/12 | 362 | 363 | 360 | 363 | 192,010 |
2023/12/11 | 358 | 362 | 358 | 362 | 625,540 |
2023/12/08 | 350 | 353 | 345 | 353 | 845,680 |
2023/12/07 | 356 | 356 | 354 | 354 | 1,096,870 |
2023/12/06 | 368 | 370 | 367 | 369 | 554,740 |
2023/12/05 | 374 | 374 | 372 | 373 | 459,380 |
2023/12/04 | 378 | 378 | 372 | 372 | 1,229,360 |
2023/12/01 | 384 | 386 | 382 | 386 | 788,930 |
2023/11/30 | 392 | 395 | 391 | 395 | 718,220 |
2023/11/29 | 387 | 388 | 386 | 387 | 259,820 |
2023/11/28 | 385 | 385 | 382 | 382 | 474,970 |
2023/11/27 | 391 | 391 | 384 | 385 | 1,127,010 |
2023/11/24 | 393 | 395 | 392 | 393 | 407,080 |
2023/11/22 | 395 | 397 | 395 | 397 | 427,050 |
2023/11/21 | 395 | 396 | 392 | 392 | 420,150 |
2023/11/20 | 392 | 392 | 390 | 392 | 613,870 |
2023/11/17 | 380 | 380 | 378 | 380 | 1,465,760 |
2023/11/16 | 397 | 397 | 395 | 395 | 567,870 |
2023/11/15 | 401 | 404 | 399 | 404 | 862,340 |
2023/11/14 | 405 | 407 | 405 | 405 | 484,470 |
2023/11/13 | 397 | 397 | 395 | 397 | 466,470 |
2023/11/10 | 390 | 394 | 389 | 393 | 649,190 |
2023/11/09 | 388 | 391 | 387 | 388 | 1,518,000 |
2023/11/08 | 395 | 397 | 392 | 395 | 1,166,200 |
2023/11/07 | 412 | 412 | 409 | 410 | 255,940 |
2023/11/06 | 409 | 410 | 408 | 409 | 351,390 |
2023/11/02 | 411 | 413 | 410 | 412 | 295,290 |
2023/11/01 | 414 | 414 | 412 | 413 | 709,300 |
2023/10/31 | 412 | 416 | 412 | 416 | 917,760 |
2023/10/30 | 421 | 424 | 419 | 421 | 1,128,150 |
2023/10/27 | 420 | 424 | 419 | 424 | 350,830 |
2023/10/26 | 426 | 428 | 424 | 424 | 1,045,880 |
2023/10/25 | 418 | 419 | 416 | 416 | 574,940 |
2023/10/24 | 427 | 428 | 425 | 425 | 385,450 |
2023/10/23 | 434 | 435 | 430 | 431 | 1,367,430 |
2023/10/20 | 438 | 441 | 438 | 441 | 1,034,540 |
2023/10/19 | 431 | 431 | 429 | 430 | 926,950 |
2023/10/18 | 430 | 434 | 430 | 431 | 1,669,100 |
2023/10/17 | 422 | 423 | 419 | 422 | 2,174,900 |
2023/10/16 | 425 | 426 | 423 | 425 | 5,980,950 |
2023/10/13 | 407 | 408 | 407 | 408 | 814,870 |
2023/10/12 | 404 | 405 | 402 | 403 | 1,822,070 |
2023/10/11 | 410 | 413 | 410 | 412 | 1,433,710 |
2023/10/10 | 410 | 411 | 409 | 410 | 2,856,010 |
2023/10/06 | 396 | 397 | 395 | 395 | 741,860 |
2023/10/05 | 402 | 404 | 401 | 403 | 1,114,830 |
2023/10/04 | 426 | 427 | 424 | 425 | 1,153,960 |
2023/10/03 | 426 | 427 | 423 | 424 | 897,990 |
2023/10/02 | 433 | 434 | 432 | 432 | 997,470 |
2023/09/29 | 435 | 437 | 435 | 436 | 662,070 |
2023/09/28 | 443 | 446 | 443 | 443 | 1,425,350 |
2023/09/27 | 433 | 436 | 433 | 436 | 1,049,590 |
2023/09/26 | 429 | 430 | 427 | 427 | 676,320 |
2023/09/25 | 430 | 431 | 428 | 429 | 270,850 |
2023/09/22 | 427 | 432 | 427 | 431 | 791,960 |
2023/09/21 | 427 | 428 | 426 | 426 | 1,010,600 |
2023/09/20 | 433 | 433 | 426 | 428 | 6,016,850 |
2023/09/19 | 432 | 434 | 432 | 433 | 2,387,130 |
2023/09/15 | 431 | 434 | 431 | 433 | 1,066,520 |
2023/09/14 | 423 | 424 | 423 | 424 | 823,280 |
2023/09/13 | 422 | 424 | 422 | 423 | 1,073,930 |
2023/09/12 | 414 | 417 | 414 | 417 | 703,130 |
2023/09/11 | 414 | 414 | 412 | 412 | 564,750 |
2023/09/08 | 412 | 412 | 409 | 410 | 792,920 |
2023/09/07 | 417 | 418 | 415 | 415 | 937,630 |
2023/09/06 | 413 | 415 | 411 | 411 | 1,424,730 |
2023/09/05 | 405 | 407 | 405 | 406 | 730,920 |
2023/09/04 | 403 | 404 | 402 | 402 | 1,464,870 |
2023/09/01 | 394 | 395 | 393 | 394 | 1,658,220 |
2023/08/31 | 388 | 389 | 387 | 388 | 1,673,400 |
2023/08/30 | 386 | 388 | 386 | 388 | 4,890,380 |
2023/08/29 | 382 | 382 | 381 | 381 | 433,700 |
2023/08/28 | 383 | 383 | 381 | 381 | 932,340 |
2023/08/25 | 376 | 379 | 375 | 379 | 467,840 |
2023/08/24 | 372 | 374 | 371 | 374 | 529,060 |
2023/08/23 | 379 | 380 | 378 | 380 | 166,910 |
2023/08/22 | 382 | 383 | 381 | 381 | 212,590 |
2023/08/21 | 381 | 386 | 381 | 384 | 474,780 |
2023/08/18 | 378 | 380 | 378 | 379 | 349,640 |
2023/08/17 | 376 | 378 | 376 | 377 | 719,080 |
2023/08/16 | 381 | 382 | 379 | 379 | 1,355,060 |
2023/08/15 | 386 | 388 | 386 | 387 | 745,870 |
2023/08/14 | 387 | 388 | 384 | 384 | 924,970 |
2023/08/10 | 389 | 391 | 388 | 391 | 1,770,890 |
2023/08/09 | 382 | 383 | 381 | 381 | 1,183,240 |
2023/08/08 | 380 | 381 | 379 | 379 | 1,099,180 |
2023/08/07 | 379 | 380 | 378 | 379 | 1,178,080 |
2023/08/04 | 376 | 377 | 375 | 375 | 831,840 |
2023/08/03 | 370 | 371 | 369 | 369 | 1,657,410 |
2023/08/02 | 379 | 381 | 377 | 379 | 1,828,080 |
2023/08/01 | 375 | 376 | 375 | 376 | 1,687,700 |
2023/07/31 | 366 | 369 | 365 | 368 | 1,881,670 |
2023/07/28 | 357 | 363 | 355 | 359 | 1,333,240 |
2023/07/27 | 358 | 360 | 358 | 360 | 1,296,340 |
2023/07/26 | 361 | 362 | 360 | 360 | 1,283,840 |
2023/07/25 | 361 | 361 | 360 | 361 | 2,205,440 |
2023/07/24 | 351 | 353 | 350 | 352 | 1,685,900 |
2023/07/21 | 344 | 347 | 343 | 347 | 1,359,160 |
2023/07/20 | 341 | 342 | 340 | 341 | 1,159,770 |
2023/07/19 | 341 | 341 | 339 | 341 | 3,848,390 |
2023/07/18 | 334 | 335 | 333 | 333 | 7,265,610 |
2023/07/14 | 344 | 344 | 341 | 343 | 834,010 |
2023/07/13 | 338 | 340 | 337 | 340 | 618,490 |
2023/07/12 | 339 | 339 | 337 | 337 | 718,110 |
2023/07/11 | 334 | 335 | 333 | 334 | 789,650 |
2023/07/10 | 337 | 339 | 337 | 338 | 767,810 |
2023/07/07 | 335 | 336 | 334 | 335 | 1,257,360 |
2023/07/06 | 337 | 337 | 333 | 334 | 643,990 |
2023/07/05 | 333 | 334 | 332 | 334 | 943,930 |
2023/07/04 | 329 | 330 | 328 | 329 | 1,138,240 |
2023/07/03 | 330 | 332 | 330 | 331 | 987,780 |
2023/06/30 | 329 | 330 | 328 | 330 | 1,360,730 |