(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 |
---|---|---|---|---|---|
2012/12/28 | 827 | 833 | 827 | 830 | 21,370 |
2012/12/27 | 815 | 820 | 814 | 818 | 10,910 |
2012/12/26 | 793 | 799 | 793 | 795 | 5,160 |
2012/12/25 | 794 | 794 | 788 | 793 | 2,240 |
2012/12/21 | 796 | 797 | 784 | 785 | 9,820 |
2012/12/20 | 791 | 796 | 788 | 788 | 11,310 |
2012/12/19 | 782 | 783 | 780 | 783 | 5,620 |
2012/12/18 | 775 | 780 | 774 | 780 | 4,760 |
2012/12/17 | 772 | 774 | 770 | 774 | 5,920 |
2012/12/14 | 766 | 767 | 764 | 767 | 1,370 |
2012/12/13 | 761 | 765 | 761 | 764 | 10,160 |
2012/12/12 | 753 | 754 | 751 | 751 | 2,530 |
2012/12/11 | 750 | 750 | 746 | 748 | 6,900 |
2012/12/10 | 750 | 755 | 750 | 755 | 1,670 |
2012/12/07 | 757 | 758 | 754 | 757 | 3,910 |
2012/12/06 | 765 | 770 | 765 | 768 | 1,550 |
2012/12/05 | 768 | 772 | 765 | 772 | 3,090 |
2012/12/04 | 777 | 777 | 769 | 769 | 1,850 |
2012/12/03 | 775 | 777 | 773 | 777 | 5,440 |
2012/11/30 | 762 | 765 | 759 | 765 | 5,730 |
2012/11/29 | 751 | 754 | 751 | 754 | 1,750 |
2012/11/28 | 753 | 756 | 753 | 756 | 2,400 |
2012/11/27 | 763 | 766 | 761 | 766 | 4,350 |
2012/11/26 | 768 | 769 | 764 | 765 | 2,180 |
2012/11/22 | 764 | 764 | 762 | 762 | 4,300 |
2012/11/21 | 753 | 758 | 750 | 751 | 5,930 |
2012/11/20 | 765 | 768 | 764 | 768 | 9,310 |
2012/11/19 | 753 | 755 | 753 | 753 | 13,660 |
2012/11/16 | 739 | 739 | 735 | 738 | 1,360 |
2012/11/15 | 734 | 743 | 733 | 743 | 18,270 |
2012/11/14 | 722 | 722 | 719 | 722 | 3,580 |
2012/11/13 | 726 | 726 | 719 | 719 | 7,550 |
2012/11/12 | 730 | 730 | 724 | 726 | 3,240 |
2012/11/09 | 721 | 723 | 720 | 723 | 3,660 |
2012/11/08 | 722 | 724 | 720 | 724 | 23,500 |
2012/11/07 | 750 | 754 | 748 | 753 | 22,840 |
2012/11/06 | 730 | 732 | 729 | 730 | 2,550 |
2012/11/05 | 727 | 730 | 726 | 728 | 10,340 |
2012/11/02 | 741 | 742 | 740 | 740 | 3,950 |
2012/11/01 | 731 | 737 | 731 | 736 | 16,530 |
2012/10/31 | 729 | 729 | 725 | 728 | 3,540 |
2012/10/30 | 725 | 726 | 721 | 721 | 10,930 |
2012/10/29 | 728 | 730 | 727 | 729 | 9,200 |
2012/10/26 | 736 | 736 | 723 | 725 | 15,490 |
2012/10/25 | 731 | 735 | 729 | 735 | 10,860 |
2012/10/24 | 738 | 744 | 735 | 740 | 14,700 |
2012/10/23 | 759 | 759 | 754 | 754 | 4,690 |
2012/10/22 | 758 | 770 | 758 | 768 | 7,710 |
2012/10/19 | 780 | 781 | 780 | 780 | 4,250 |
2012/10/18 | 777 | 779 | 776 | 779 | 2,120 |
2012/10/17 | 778 | 778 | 775 | 775 | 2,710 |
2012/10/16 | 770 | 774 | 770 | 773 | 6,050 |
2012/10/15 | 765 | 766 | 762 | 766 | 9,890 |
2012/10/12 | 773 | 775 | 772 | 773 | 3,570 |
2012/10/11 | 759 | 763 | 759 | 763 | 5,590 |
2012/10/10 | 762 | 769 | 762 | 766 | 246,540 |
2012/10/09 | 751 | 756 | 751 | 753 | 4,310 |
2012/10/05 | 766 | 768 | 762 | 765 | 7,570 |
2012/10/04 | 740 | 742 | 737 | 740 | 17,610 |
2012/10/03 | 766 | 766 | 763 | 766 | 1,380 |
2012/10/02 | 771 | 772 | 769 | 769 | 6,150 |
2012/10/01 | 762 | 763 | 760 | 762 | 2,090 |
2012/09/28 | 763 | 765 | 763 | 763 | 9,860 |
2012/09/27 | 749 | 751 | 746 | 751 | 4,350 |
2012/09/26 | 755 | 757 | 753 | 753 | 8,320 |
2012/09/25 | 765 | 767 | 763 | 763 | 13,400 |
2012/09/24 | 774 | 776 | 765 | 767 | 5,500 |
2012/09/21 | 774 | 779 | 774 | 777 | 9,860 |
2012/09/20 | 790 | 790 | 761 | 761 | 50,100 |
2012/09/19 | 805 | 814 | 804 | 814 | 13,270 |
2012/09/18 | 817 | 818 | 811 | 812 | 5,000 |
2012/09/14 | 815 | 827 | 815 | 825 | 12,750 |
2012/09/13 | 809 | 809 | 807 | 808 | 810 |
2012/09/12 | 805 | 810 | 805 | 810 | 2,270 |
2012/09/11 | 806 | 807 | 805 | 805 | 920 |
2012/09/10 | 808 | 808 | 805 | 808 | 1,210 |
2012/09/07 | 803 | 804 | 798 | 804 | 2,280 |
2012/09/06 | 803 | 806 | 803 | 805 | 1,920 |
2012/09/05 | 803 | 803 | 801 | 801 | 1,190 |
2012/09/04 | 812 | 816 | 812 | 816 | 5,580 |
2012/09/03 | 808 | 808 | 805 | 807 | 800 |
2012/08/31 | 797 | 797 | 794 | 795 | 780 |
2012/08/30 | 804 | 804 | 799 | 801 | 3,260 |
2012/08/29 | 809 | 809 | 805 | 809 | 3,070 |
2012/08/28 | 809 | 809 | 801 | 804 | 8,250 |
2012/08/27 | 818 | 823 | 816 | 820 | 5,240 |
2012/08/24 | 811 | 811 | 805 | 805 | 4,880 |
2012/08/23 | 821 | 826 | 820 | 826 | 6,070 |
2012/08/22 | 821 | 824 | 819 | 821 | 3,740 |
2012/08/21 | 819 | 820 | 817 | 819 | 6,630 |
2012/08/20 | 820 | 825 | 820 | 822 | 5,570 |
2012/08/17 | 810 | 815 | 808 | 812 | 3,970 |
2012/08/16 | 800 | 805 | 800 | 804 | 7,600 |
2012/08/15 | 790 | 790 | 787 | 790 | 9,330 |
2012/08/14 | 781 | 785 | 781 | 785 | 3,340 |
2012/08/13 | 785 | 787 | 784 | 786 | 2,150 |
2012/08/10 | 793 | 793 | 786 | 787 | 6,230 |
2012/08/09 | 786 | 791 | 786 | 790 | 6,140 |
2012/08/08 | 787 | 789 | 786 | 786 | 13,820 |
2012/08/07 | 771 | 775 | 771 | 773 | 4,600 |
2012/08/06 | 768 | 771 | 767 | 769 | 20,290 |
2012/08/03 | 736 | 736 | 734 | 736 | 6,070 |
2012/08/02 | 748 | 750 | 747 | 748 | 7,400 |
2012/08/01 | 739 | 740 | 735 | 738 | 3,990 |
2012/07/31 | 754 | 755 | 752 | 755 | 360 |
2012/07/30 | 760 | 765 | 758 | 762 | 1,960 |
2012/07/27 | 752 | 755 | 751 | 755 | 5,300 |
2012/07/26 | 744 | 747 | 744 | 745 | 980 |
2012/07/25 | 742 | 744 | 738 | 739 | 5,910 |
2012/07/24 | 742 | 749 | 739 | 749 | 11,620 |
2012/07/23 | 772 | 772 | 757 | 757 | 10,610 |
2012/07/20 | 782 | 784 | 778 | 782 | 10,310 |
2012/07/19 | 763 | 769 | 763 | 769 | 8,190 |
2012/07/18 | 761 | 761 | 755 | 755 | 8,440 |
2012/07/17 | 749 | 756 | 749 | 752 | 13,940 |
2012/07/13 | 733 | 739 | 733 | 738 | 2,810 |
2012/07/12 | 739 | 741 | 733 | 734 | 10,370 |
2012/07/11 | 725 | 725 | 721 | 725 | 4,590 |
2012/07/10 | 731 | 734 | 729 | 731 | 5,580 |
2012/07/09 | 724 | 731 | 724 | 730 | 12,570 |
2012/07/06 | 749 | 753 | 743 | 744 | 16,900 |
2012/07/05 | 752 | 753 | 747 | 748 | 6,460 |
2012/07/04 | 756 | 758 | 750 | 752 | 31,330 |
2012/07/03 | 718 | 730 | 716 | 730 | 16,040 |
2012/07/02 | 706 | 730 | 706 | 720 | 94,770 |
2012/06/29 | 677 | 686 | 672 | 686 | 49,500 |
2012/06/28 | 695 | 695 | 691 | 693 | 20,500 |
2012/06/27 | 682 | 685 | 680 | 682 | 19,400 |
2012/06/26 | 690 | 690 | 678 | 681 | 52,190 |
2012/06/25 | 697 | 699 | 694 | 695 | 31,220 |
2012/06/22 | 686 | 688 | 681 | 685 | 59,140 |
2012/06/21 | 699 | 700 | 693 | 696 | 85,970 |
2012/06/20 | 724 | 724 | 718 | 722 | 5,000 |
2012/06/19 | 717 | 717 | 713 | 714 | 16,820 |
2012/06/18 | 726 | 735 | 726 | 732 | 8,960 |
2012/06/15 | 725 | 730 | 722 | 722 | 3,560 |
2012/06/14 | 715 | 719 | 712 | 716 | 3,280 |
2012/06/13 | 719 | 719 | 715 | 718 | 7,290 |
2012/06/12 | 705 | 712 | 702 | 710 | 17,780 |
2012/06/11 | 746 | 748 | 742 | 745 | 4,010 |
2012/06/08 | 729 | 729 | 715 | 716 | 8,880 |
2012/06/07 | 738 | 739 | 735 | 738 | 3,660 |
2012/06/06 | 724 | 731 | 722 | 727 | 3,480 |
2012/06/05 | 718 | 725 | 718 | 725 | 2,910 |
2012/06/04 | 703 | 705 | 694 | 695 | 19,000 |
2012/06/01 | 742 | 742 | 733 | 738 | 6,230 |
2012/05/31 | 755 | 756 | 750 | 756 | 6,970 |
2012/05/30 | 786 | 786 | 780 | 780 | 7,020 |
2012/05/29 | 787 | 790 | 785 | 788 | 1,010 |
2012/05/28 | 792 | 793 | 788 | 791 | 1,390 |
2012/05/25 | 784 | 789 | 784 | 784 | 2,170 |
2012/05/24 | 782 | 785 | 781 | 783 | 1,870 |
2012/05/23 | 799 | 799 | 788 | 790 | 8,100 |
2012/05/22 | 807 | 807 | 800 | 804 | 1,250 |
2012/05/21 | 789 | 796 | 786 | 796 | 3,050 |
2012/05/18 | 805 | 805 | 792 | 792 | 2,840 |
2012/05/17 | 814 | 821 | 814 | 821 | 1,690 |
2012/05/16 | 814 | 817 | 811 | 814 | 17,020 |
2012/05/15 | 824 | 824 | 818 | 819 | 4,930 |
2012/05/14 | 836 | 836 | 832 | 834 | 2,310 |
2012/05/11 | 840 | 840 | 834 | 834 | 2,550 |
2012/05/10 | 836 | 842 | 836 | 839 | 4,550 |
2012/05/09 | 848 | 849 | 840 | 842 | 7,420 |
2012/05/08 | 854 | 856 | 852 | 855 | 6,220 |
2012/05/07 | 841 | 849 | 838 | 846 | 19,330 |
2012/05/02 | 925 | 929 | 925 | 927 | 7,990 |
2012/05/01 | 917 | 917 | 912 | 912 | 2,810 |
2012/04/27 | 924 | 924 | 917 | 921 | 24,790 |
2012/04/26 | 921 | 925 | 920 | 924 | 2,520 |
2012/04/25 | 919 | 925 | 918 | 918 | 4,710 |
2012/04/24 | 914 | 914 | 908 | 908 | 400 |
2012/04/23 | 925 | 927 | 921 | 921 | 1,160 |
2012/04/20 | 916 | 918 | 915 | 918 | 2,570 |
2012/04/19 | 917 | 919 | 914 | 918 | 2,300 |
2012/04/18 | 927 | 932 | 925 | 932 | 3,480 |
2012/04/17 | 908 | 912 | 905 | 905 | 3,670 |
2012/04/16 | 909 | 909 | 901 | 902 | 4,170 |
2012/04/13 | 923 | 923 | 916 | 916 | 2,540 |
2012/04/12 | 912 | 914 | 909 | 914 | 1,690 |
2012/04/11 | 895 | 899 | 893 | 897 | 4,100 |
2012/04/10 | 914 | 921 | 911 | 912 | 10,780 |
2012/04/09 | 918 | 918 | 912 | 912 | 3,430 |
2012/04/06 | 929 | 932 | 929 | 930 | 1,940 |
2012/04/05 | 925 | 925 | 920 | 923 | 5,520 |
2012/04/04 | 945 | 945 | 939 | 940 | 3,450 |
2012/04/03 | 941 | 944 | 940 | 944 | 1,140 |
2012/04/02 | 943 | 944 | 939 | 939 | 6,290 |
2012/03/30 | 934 | 935 | 929 | 929 | 13,930 |
2012/03/29 | 962 | 962 | 955 | 955 | 13,190 |
2012/03/28 | 975 | 976 | 970 | 970 | 2,600 |
2012/03/27 | 974 | 975 | 969 | 970 | 5,140 |
2012/03/26 | 967 | 971 | 966 | 967 | 4,960 |
2012/03/23 | 955 | 961 | 955 | 959 | 6,410 |
2012/03/22 | 979 | 979 | 971 | 975 | 10,930 |
2012/03/21 | 978 | 982 | 975 | 978 | 5,720 |
2012/03/19 | 974 | 988 | 974 | 980 | 17,780 |
2012/03/16 | 972 | 973 | 968 | 973 | 8,450 |
2012/03/15 | 979 | 984 | 976 | 980 | 11,570 |
2012/03/14 | 976 | 979 | 976 | 978 | 5,010 |
2012/03/13 | 966 | 971 | 965 | 965 | 12,870 |
2012/03/12 | 979 | 979 | 949 | 966 | 13,520 |
2012/03/09 | 959 | 967 | 959 | 967 | 6,830 |
2012/03/08 | 950 | 956 | 947 | 956 | 8,150 |
2012/03/07 | 934 | 938 | 931 | 937 | 7,040 |
2012/03/06 | 964 | 964 | 956 | 959 | 5,870 |
2012/03/05 | 960 | 967 | 957 | 960 | 15,940 |
2012/03/02 | 977 | 978 | 973 | 975 | 15,630 |
2012/03/01 | 971 | 972 | 941 | 941 | 33,610 |
2012/02/29 | 949 | 952 | 944 | 947 | 16,430 |
2012/02/28 | 956 | 964 | 954 | 963 | 17,820 |
2012/02/27 | 980 | 986 | 975 | 980 | 22,910 |
2012/02/24 | 952 | 964 | 952 | 964 | 26,830 |
2012/02/23 | 941 | 941 | 934 | 934 | 3,300 |
2012/02/22 | 936 | 939 | 931 | 938 | 12,680 |
2012/02/21 | 925 | 927 | 921 | 925 | 8,250 |
2012/02/20 | 922 | 928 | 921 | 926 | 14,550 |
2012/02/17 | 888 | 900 | 888 | 897 | 4,370 |
2012/02/16 | 887 | 887 | 867 | 884 | 1,690 |
2012/02/15 | 867 | 880 | 856 | 879 | 11,270 |
2012/02/14 | 856 | 867 | 856 | 866 | 9,550 |
2012/02/13 | 855 | 857 | 855 | 857 | 2,730 |
2012/02/10 | 856 | 859 | 853 | 858 | 7,850 |
2012/02/09 | 846 | 847 | 843 | 845 | 2,930 |
2012/02/08 | 840 | 845 | 838 | 844 | 4,670 |
2012/02/07 | 827 | 837 | 817 | 822 | 13,970 |
2012/02/06 | 830 | 830 | 827 | 827 | 6,690 |
2012/02/03 | 818 | 818 | 814 | 817 | 9,150 |
2012/02/02 | 824 | 825 | 822 | 824 | 10,810 |
2012/02/01 | 834 | 836 | 830 | 836 | 12,950 |
2012/01/31 | 840 | 842 | 839 | 840 | 4,280 |
2012/01/30 | 849 | 849 | 842 | 842 | 14,270 |
2012/01/27 | 858 | 859 | 851 | 859 | 13,440 |
2012/01/26 | 861 | 864 | 858 | 863 | 5,920 |
2012/01/25 | 852 | 857 | 852 | 856 | 4,910 |
2012/01/24 | 854 | 854 | 848 | 854 | 11,430 |
2012/01/23 | 834 | 839 | 832 | 838 | 6,790 |
2012/01/20 | 860 | 864 | 858 | 858 | 3,550 |
2012/01/19 | 863 | 864 | 861 | 864 | 1,960 |
2012/01/18 | 861 | 863 | 859 | 862 | 2,860 |
2012/01/17 | 848 | 854 | 848 | 854 | 4,150 |
2012/01/16 | 841 | 850 | 840 | 841 | 6,180 |
2012/01/13 | 849 | 854 | 845 | 854 | 5,830 |
2012/01/12 | 865 | 867 | 863 | 863 | 1,380 |
2012/01/11 | 870 | 871 | 868 | 868 | 1,710 |
2012/01/10 | 869 | 870 | 866 | 870 | 7,700 |
2012/01/06 | 871 | 873 | 869 | 872 | 4,840 |
2012/01/05 | 877 | 882 | 877 | 878 | 4,070 |
2012/01/04 | 875 | 877 | 871 | 872 | 1,730 |