日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

(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
2013/12/30 1,082 1,090 1,082 1,090 6,390
2013/12/27 1,073 1,075 1,071 1,073 330
2013/12/26 1,068 1,073 1,067 1,073 4,840
2013/12/25 1,060 1,066 1,060 1,064 6,630
2013/12/24 1,054 1,058 1,054 1,056 2,790
2013/12/20 1,056 1,060 1,056 1,058 1,820
2013/12/19 1,046 1,050 1,044 1,046 2,870
2013/12/18 1,033 1,037 1,028 1,037 2,400
2013/12/17 1,030 1,034 1,030 1,034 1,600
2013/12/16 1,043 1,043 1,015 1,015 340
2013/12/13 1,038 1,043 1,037 1,043 2,830
2013/12/12 1,031 1,031 1,027 1,028 3,470
2013/12/11 1,043 1,044 1,040 1,040 3,160
2013/12/10 1,033 1,039 1,033 1,039 7,730
2013/12/09 1,036 1,040 1,035 1,037 4,500
2013/12/06 1,020 1,025 1,019 1,024 6,360
2013/12/05 1,025 1,028 1,022 1,025 4,820
2013/12/04 1,022 1,028 1,022 1,027 8,540
2013/12/03 996 1,002 996 1,002 9,160
2013/12/02 984 987 982 983 1,810
2013/11/29 971 978 971 975 1,340
2013/11/28 970 973 968 972 1,820
2013/11/27 980 980 975 976 1,110
2013/11/26 981 997 981 984 2,570
2013/11/25 985 988 984 985 3,990
2013/11/22 992 993 990 991 4,550
2013/11/21 972 973 971 972 680
2013/11/20 970 973 970 972 1,830
2013/11/19 967 967 964 965 3,120
2013/11/18 975 977 970 970 3,220
2013/11/15 980 982 976 979 5,840
2013/11/14 961 970 961 969 960
2013/11/13 955 962 955 962 8,100
2013/11/12 973 980 973 980 800
2013/11/11 975 975 968 971 2,150
2013/11/08 960 961 960 961 230
2013/11/07 967 970 967 969 4,410
2013/11/06 960 962 958 961 7,900
2013/11/05 966 969 963 968 7,660
2013/11/01 984 984 979 982 3,290
2013/10/31 987 988 984 984 4,660
2013/10/30 995 995 990 994 2,550
2013/10/29 998 998 994 997 1,900
2013/10/28 988 989 988 989 960
2013/10/25 984 984 977 979 3,330
2013/10/24 978 985 978 984 3,310
2013/10/23 1,001 1,001 987 987 7,120
2013/10/22 1,012 1,013 1,006 1,013 3,720
2013/10/21 1,027 1,027 1,024 1,027 840
2013/10/18 1,027 1,029 1,026 1,029 2,980
2013/10/17 1,046 1,049 1,041 1,041 1,600
2013/10/16 1,032 1,037 1,032 1,033 31,440
2013/10/15 1,046 1,046 1,041 1,042 4,950
2013/10/11 1,041 1,048 1,041 1,042 33,520
2013/10/10 1,023 1,034 1,023 1,034 7,390
2013/10/09 1,035 1,040 1,035 1,040 790
2013/10/08 1,027 1,032 1,027 1,032 820
2013/10/07 1,038 1,041 1,034 1,035 1,060
2013/10/04 1,038 1,039 1,035 1,036 2,630
2013/10/03 1,046 1,047 1,042 1,044 1,060
2013/10/02 1,029 1,034 1,022 1,022 2,040
2013/10/01 1,038 1,046 1,035 1,035 2,340
2013/09/30 1,033 1,033 1,026 1,027 1,980
2013/09/27 1,046 1,051 1,045 1,046 1,330
2013/09/26 1,037 1,049 1,037 1,049 3,040
2013/09/25 1,052 1,056 1,051 1,053 1,100
2013/09/24 1,055 1,062 1,054 1,062 1,880
2013/09/20 1,085 1,087 1,076 1,077 3,070
2013/09/19 1,090 1,099 1,090 1,097 1,700
2013/09/18 1,078 1,078 1,071 1,076 7,570
2013/09/17 1,079 1,081 1,073 1,073 2,880
2013/09/13 1,104 1,110 1,104 1,107 2,290
2013/09/12 1,100 1,100 1,095 1,095 1,230
2013/09/11 1,096 1,100 1,092 1,100 3,340
2013/09/10 1,105 1,118 1,101 1,106 9,290
2013/09/09 1,128 1,128 1,120 1,124 10,070
2013/09/06 1,105 1,112 1,103 1,112 1,200
2013/09/05 1,095 1,101 1,095 1,100 3,320
2013/09/04 1,101 1,106 1,100 1,106 4,050
2013/09/03 1,084 1,095 1,084 1,088 1,430
2013/09/02 1,063 1,077 1,063 1,069 13,730
2013/08/30 1,079 1,089 1,075 1,089 15,000
2013/08/29 1,099 1,100 1,092 1,100 19,820
2013/08/28 1,086 1,120 1,086 1,108 9,220
2013/08/27 1,076 1,076 1,073 1,073 300
2013/08/26 1,079 1,081 1,075 1,079 990
2013/08/23 1,058 1,064 1,058 1,059 4,300
2013/08/22 1,035 1,048 1,035 1,048 1,260
2013/08/21 1,053 1,056 1,040 1,050 1,160
2013/08/20 1,075 1,077 1,052 1,061 1,930
2013/08/19 1,079 1,079 1,070 1,079 1,410
2013/08/16 1,080 1,080 1,062 1,065 590
2013/08/15 1,064 1,078 1,064 1,066 1,760
2013/08/14 1,062 1,072 1,060 1,067 3,540
2013/08/13 1,047 1,055 1,046 1,053 2,200
2013/08/12 1,032 1,045 1,032 1,045 1,520
2013/08/09 1,021 1,029 1,020 1,024 300
2013/08/08 1,032 1,038 1,026 1,028 630
2013/08/07 1,052 1,052 1,041 1,041 1,660
2013/08/06 1,070 1,070 1,058 1,062 1,970
2013/08/05 1,072 1,081 1,069 1,075 2,060
2013/08/02 1,082 1,120 1,082 1,098 1,760
2013/08/01 1,053 1,056 1,052 1,056 1,600
2013/07/31 1,036 1,036 1,027 1,028 1,110
2013/07/30 1,047 1,047 1,040 1,044 260
2013/07/29 1,050 1,050 1,038 1,040 9,770
2013/07/26 1,069 1,069 1,060 1,061 2,910
2013/07/25 1,080 1,080 1,068 1,069 3,440
2013/07/24 1,090 1,095 1,085 1,085 1,410
2013/07/23 1,087 1,093 1,081 1,090 1,900
2013/07/22 1,095 1,102 1,092 1,102 3,460
2013/07/19 1,099 1,115 1,092 1,097 6,320
2013/07/18 1,071 1,083 1,071 1,080 3,980
2013/07/17 1,069 1,069 1,062 1,062 1,640
2013/07/16 1,076 1,079 1,072 1,073 2,850
2013/07/12 1,050 1,056 1,039 1,048 5,890
2013/07/11 1,070 1,081 1,069 1,080 3,830
2013/07/10 1,071 1,082 1,066 1,068 7,620
2013/07/09 1,065 1,069 1,055 1,069 4,410
2013/07/08 1,066 1,080 1,037 1,066 5,690
2013/07/05 1,031 1,038 1,030 1,030 3,790
2013/07/04 1,030 1,036 1,025 1,028 1,680
2013/07/03 1,026 1,045 1,026 1,042 15,470
2013/07/02 991 994 990 994 1,100
2013/07/01 989 989 974 984 2,140
2013/06/28 970 980 970 980 2,160
2013/06/27 948 954 948 952 960
2013/06/26 947 951 943 943 1,020
2013/06/25 949 949 936 937 3,570
2013/06/24 949 949 948 948 140
2013/06/21 943 950 937 948 1,370
2013/06/20 961 961 957 957 360
2013/06/19 957 960 957 960 820
2013/06/18 948 952 945 951 880
2013/06/17 940 948 940 948 620
2013/06/14 943 946 930 943 3,270
2013/06/13 939 939 915 924 940
2013/06/12 938 944 937 943 300
2013/06/11 969 969 963 963 640
2013/06/10 966 971 961 970 1,310
2013/06/07 944 944 930 933 3,600
2013/06/06 950 961 948 953 1,420
2013/06/05 961 966 958 960 1,890
2013/06/04 957 960 948 960 3,190
2013/06/03 944 950 942 942 1,190
2013/05/31 962 974 962 972 3,540
2013/05/30 960 964 960 961 390
2013/05/29 989 995 986 989 1,570
2013/05/28 967 983 967 978 800
2013/05/27 973 974 967 972 2,630
2013/05/24 982 994 981 983 2,480
2013/05/23 993 999 978 978 2,100
2013/05/22 1,010 1,010 1,005 1,010 770
2013/05/21 1,012 1,021 1,012 1,021 7,440
2013/05/20 1,011 1,015 1,011 1,015 6,530
2013/05/17 996 1,001 996 1,001 3,480
2013/05/16 989 996 984 987 3,680
2013/05/15 996 996 988 988 5,880
2013/05/14 993 1,000 992 993 890
2013/05/13 999 1,007 994 994 7,630
2013/05/10 994 1,000 992 993 9,310
2013/05/09 979 983 979 980 7,590
2013/05/08 967 975 967 974 6,490
2013/05/07 974 979 968 973 23,910
2013/05/02 912 913 909 909 2,220
2013/05/01 937 937 928 931 1,760
2013/04/30 950 952 948 948 3,250
2013/04/26 951 953 940 941 3,970
2013/04/25 934 940 933 940 9,540
2013/04/24 913 919 913 915 3,790
2013/04/23 914 916 898 904 2,070
2013/04/22 911 913 907 913 8,020
2013/04/19 892 897 890 896 7,130
2013/04/18 882 882 864 874 35,880
2013/04/17 894 901 894 897 14,650
2013/04/16 876 886 864 885 11,620
2013/04/15 925 926 897 903 10,830
2013/04/12 965 965 957 957 2,400
2013/04/11 970 970 967 969 2,760
2013/04/10 958 960 958 958 3,280
2013/04/09 955 960 955 957 6,370
2013/04/08 943 945 942 945 5,360
2013/04/05 928 937 924 925 6,320
2013/04/04 904 921 904 921 890
2013/04/03 930 934 930 931 3,900
2013/04/02 930 930 923 925 3,690
2013/04/01 944 945 936 937 1,370
2013/03/29 942 947 941 946 4,250
2013/03/28 939 941 936 939 6,810
2013/03/27 937 940 937 937 7,510
2013/03/26 917 921 917 920 630
2013/03/25 925 926 919 920 6,820
2013/03/22 910 911 902 902 4,070
2013/03/21 927 927 923 923 1,390
2013/03/19 926 933 926 926 3,760
2013/03/18 915 915 903 903 6,780
2013/03/15 925 930 924 929 7,770
2013/03/14 921 922 915 916 2,600
2013/03/13 922 922 920 920 2,220
2013/03/12 921 926 918 918 5,920
2013/03/11 913 915 912 914 5,770
2013/03/08 898 903 898 902 4,200
2013/03/07 884 885 882 883 2,250
2013/03/06 877 880 877 880 4,270
2013/03/05 878 878 870 870 9,710
2013/03/04 880 882 875 876 9,630
2013/03/01 881 885 879 884 8,380
2013/02/28 889 894 889 892 9,630
2013/02/27 885 886 882 883 2,840
2013/02/26 885 891 880 883 11,460
2013/02/25 910 910 907 910 3,360
2013/02/22 901 905 898 901 11,770
2013/02/21 924 924 914 915 6,950
2013/02/20 943 949 939 939 6,750
2013/02/19 930 935 930 932 1,980
2013/02/18 936 941 936 938 5,380
2013/02/15 945 945 938 939 3,130
2013/02/14 947 949 945 948 2,440
2013/02/13 950 950 945 948 2,730
2013/02/12 951 956 950 950 19,610
2013/02/08 935 938 935 936 5,420
2013/02/07 943 946 942 943 3,800
2013/02/06 942 949 942 944 3,050
2013/02/05 922 927 922 925 7,510
2013/02/04 947 947 941 942 10,120
2013/02/01 934 941 933 941 4,750
2013/01/31 933 933 927 930 6,160
2013/01/30 922 927 921 927 6,720
2013/01/29 913 919 910 918 3,570
2013/01/28 911 915 909 911 12,020
2013/01/25 905 906 903 904 5,300
2013/01/24 885 891 879 891 6,480
2013/01/23 893 897 889 889 4,700
2013/01/22 899 903 892 893 35,990
2013/01/21 901 901 892 896 4,980
2013/01/18 895 902 895 901 19,880
2013/01/17 873 880 866 873 4,520
2013/01/16 868 870 863 864 7,880
2013/01/15 884 887 875 875 4,070
2013/01/11 880 882 874 875 8,490
2013/01/10 860 865 860 865 3,360
2013/01/09 850 855 848 853 5,890
2013/01/08 854 857 854 856 6,520
2013/01/07 860 864 856 856 7,900
2013/01/04 852 857 850 852 7,930

このページの先頭へ