(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 |
---|---|---|---|---|---|
2015/12/30 | 384 | 385 | 382 | 383 | 712,120 |
2015/12/29 | 379 | 380 | 377 | 380 | 1,092,520 |
2015/12/28 | 390 | 391 | 388 | 389 | 1,004,540 |
2015/12/25 | 387 | 389 | 383 | 384 | 2,486,010 |
2015/12/24 | 390 | 392 | 387 | 390 | 2,516,230 |
2015/12/22 | 372 | 375 | 371 | 375 | 2,654,650 |
2015/12/21 | 372 | 373 | 370 | 372 | 2,664,420 |
2015/12/18 | 379 | 383 | 376 | 378 | 2,895,030 |
2015/12/17 | 387 | 388 | 384 | 384 | 2,438,950 |
2015/12/16 | 396 | 400 | 396 | 399 | 2,385,430 |
2015/12/15 | 388 | 390 | 386 | 386 | 1,958,190 |
2015/12/14 | 385 | 386 | 381 | 384 | 4,182,090 |
2015/12/11 | 399 | 401 | 398 | 398 | 3,605,030 |
2015/12/10 | 408 | 408 | 404 | 405 | 3,246,500 |
2015/12/09 | 415 | 418 | 415 | 418 | 1,666,660 |
2015/12/08 | 417 | 417 | 414 | 415 | 5,189,500 |
2015/12/07 | 435 | 437 | 433 | 436 | 2,154,170 |
2015/12/04 | 451 | 453 | 450 | 451 | 1,234,710 |
2015/12/03 | 444 | 448 | 441 | 448 | 4,272,910 |
2015/12/02 | 458 | 458 | 456 | 458 | 756,750 |
2015/12/01 | 459 | 461 | 458 | 461 | 567,160 |
2015/11/30 | 459 | 460 | 457 | 459 | 1,062,940 |
2015/11/27 | 466 | 468 | 464 | 465 | 586,370 |
2015/11/26 | 470 | 473 | 470 | 471 | 631,690 |
2015/11/25 | 467 | 471 | 465 | 471 | 817,500 |
2015/11/24 | 463 | 463 | 459 | 461 | 708,930 |
2015/11/20 | 461 | 461 | 459 | 459 | 1,361,950 |
2015/11/19 | 466 | 467 | 463 | 466 | 735,120 |
2015/11/18 | 464 | 464 | 462 | 463 | 1,204,490 |
2015/11/17 | 473 | 474 | 470 | 471 | 1,033,420 |
2015/11/16 | 463 | 465 | 461 | 461 | 1,917,500 |
2015/11/13 | 471 | 472 | 468 | 470 | 3,657,640 |
2015/11/12 | 486 | 489 | 485 | 488 | 1,569,360 |
2015/11/11 | 494 | 495 | 492 | 494 | 1,037,710 |
2015/11/10 | 499 | 500 | 498 | 500 | 931,480 |
2015/11/09 | 501 | 506 | 501 | 506 | 579,290 |
2015/11/06 | 507 | 509 | 505 | 509 | 642,520 |
2015/11/05 | 517 | 518 | 515 | 517 | 445,530 |
2015/11/04 | 530 | 533 | 527 | 530 | 1,343,500 |
2015/11/02 | 509 | 512 | 508 | 512 | 330,730 |
2015/10/30 | 506 | 511 | 505 | 507 | 623,370 |
2015/10/29 | 508 | 509 | 504 | 505 | 1,191,960 |
2015/10/28 | 479 | 480 | 477 | 478 | 671,330 |
2015/10/27 | 488 | 488 | 480 | 481 | 1,728,450 |
2015/10/26 | 497 | 498 | 493 | 497 | 1,173,300 |
2015/10/23 | 504 | 505 | 501 | 504 | 272,490 |
2015/10/22 | 498 | 501 | 497 | 499 | 878,650 |
2015/10/21 | 504 | 507 | 504 | 506 | 563,860 |
2015/10/20 | 510 | 511 | 507 | 509 | 399,720 |
2015/10/19 | 521 | 522 | 517 | 518 | 212,960 |
2015/10/16 | 516 | 520 | 516 | 520 | 381,300 |
2015/10/15 | 510 | 515 | 509 | 513 | 453,120 |
2015/10/14 | 519 | 520 | 515 | 518 | 585,000 |
2015/10/13 | 527 | 529 | 526 | 527 | 2,513,080 |
2015/10/09 | 551 | 562 | 550 | 562 | 3,101,700 |
2015/10/08 | 536 | 538 | 531 | 533 | 1,408,690 |
2015/10/07 | 542 | 553 | 542 | 552 | 3,392,200 |
2015/10/06 | 517 | 518 | 515 | 517 | 447,490 |
2015/10/05 | 506 | 512 | 506 | 509 | 228,230 |
2015/10/02 | 503 | 506 | 501 | 505 | 93,060 |
2015/10/01 | 503 | 511 | 503 | 509 | 567,830 |
2015/09/30 | 498 | 500 | 496 | 498 | 205,790 |
2015/09/29 | 496 | 496 | 491 | 493 | 726,020 |
2015/09/28 | 507 | 508 | 503 | 503 | 243,980 |
2015/09/25 | 501 | 507 | 500 | 507 | 261,320 |
2015/09/24 | 505 | 505 | 498 | 498 | 766,610 |
2015/09/18 | 523 | 525 | 521 | 521 | 242,750 |
2015/09/17 | 532 | 534 | 529 | 532 | 881,740 |
2015/09/16 | 506 | 507 | 503 | 505 | 296,330 |
2015/09/15 | 500 | 502 | 495 | 496 | 341,820 |
2015/09/14 | 509 | 509 | 502 | 504 | 357,500 |
2015/09/11 | 515 | 519 | 514 | 516 | 644,760 |
2015/09/10 | 499 | 501 | 493 | 501 | 1,555,340 |
2015/09/09 | 514 | 524 | 514 | 521 | 1,588,940 |
2015/09/08 | 503 | 503 | 493 | 496 | 519,970 |
2015/09/07 | 512 | 517 | 505 | 514 | 610,260 |
2015/09/04 | 528 | 529 | 517 | 518 | 709,990 |
2015/09/03 | 521 | 525 | 518 | 520 | 1,048,490 |
2015/09/02 | 500 | 506 | 498 | 501 | 1,726,260 |
2015/09/01 | 542 | 545 | 537 | 540 | 4,586,120 |
2015/08/31 | 512 | 513 | 504 | 508 | 2,087,870 |
2015/08/28 | 485 | 496 | 483 | 495 | 2,414,450 |
2015/08/27 | 444 | 449 | 441 | 447 | 1,150,460 |
2015/08/26 | 440 | 448 | 438 | 447 | 1,280,360 |
2015/08/25 | 430 | 441 | 428 | 434 | 2,003,900 |
2015/08/24 | 460 | 462 | 445 | 448 | 2,905,690 |
2015/08/21 | 478 | 480 | 472 | 472 | 1,235,150 |
2015/08/20 | 483 | 483 | 477 | 481 | 3,192,010 |
2015/08/19 | 502 | 504 | 500 | 500 | 507,750 |
2015/08/18 | 498 | 499 | 496 | 497 | 988,040 |
2015/08/17 | 501 | 502 | 498 | 500 | 1,544,700 |
2015/08/14 | 503 | 505 | 501 | 502 | 2,966,290 |
2015/08/13 | 518 | 520 | 515 | 520 | 641,580 |
2015/08/12 | 522 | 524 | 514 | 515 | 2,026,370 |
2015/08/11 | 534 | 535 | 531 | 533 | 2,034,770 |
2015/08/10 | 520 | 521 | 518 | 519 | 3,063,210 |
2015/08/07 | 535 | 537 | 533 | 536 | 1,725,600 |
2015/08/06 | 540 | 541 | 538 | 540 | 1,498,220 |
2015/08/05 | 546 | 549 | 545 | 549 | 658,110 |
2015/08/04 | 540 | 542 | 538 | 541 | 2,461,650 |
2015/08/03 | 556 | 558 | 554 | 554 | 1,860,800 |
2015/07/31 | 576 | 576 | 570 | 572 | 544,300 |
2015/07/30 | 580 | 581 | 578 | 580 | 1,049,810 |
2015/07/29 | 563 | 566 | 562 | 566 | 860,280 |
2015/07/28 | 557 | 560 | 553 | 558 | 1,826,710 |
2015/07/27 | 571 | 571 | 565 | 567 | 1,454,090 |
2015/07/24 | 578 | 581 | 577 | 579 | 1,171,400 |
2015/07/23 | 585 | 586 | 584 | 585 | 1,451,010 |
2015/07/22 | 600 | 600 | 593 | 594 | 804,450 |
2015/07/21 | 599 | 600 | 597 | 599 | 1,399,990 |
2015/07/17 | 612 | 613 | 607 | 608 | 848,860 |
2015/07/16 | 618 | 620 | 614 | 618 | 698,440 |
2015/07/15 | 630 | 634 | 629 | 630 | 1,575,250 |
2015/07/14 | 619 | 619 | 611 | 614 | 989,690 |
2015/07/13 | 619 | 619 | 612 | 613 | 918,080 |
2015/07/10 | 621 | 628 | 617 | 628 | 798,030 |
2015/07/09 | 603 | 617 | 600 | 617 | 1,144,970 |
2015/07/08 | 624 | 626 | 610 | 610 | 1,869,330 |
2015/07/07 | 627 | 630 | 625 | 625 | 2,164,930 |
2015/07/06 | 648 | 654 | 646 | 648 | 1,218,940 |
2015/07/03 | 674 | 675 | 671 | 674 | 696,030 |
2015/07/02 | 679 | 681 | 678 | 681 | 1,735,200 |
2015/07/01 | 694 | 697 | 693 | 695 | 348,260 |
2015/06/30 | 691 | 691 | 685 | 688 | 790,250 |
2015/06/29 | 696 | 699 | 692 | 692 | 1,194,680 |
2015/06/26 | 712 | 713 | 709 | 713 | 907,340 |
2015/06/25 | 720 | 720 | 715 | 718 | 1,608,960 |
2015/06/24 | 728 | 730 | 726 | 727 | 2,528,330 |
2015/06/23 | 717 | 719 | 713 | 717 | 678,880 |
2015/06/22 | 707 | 711 | 705 | 711 | 674,650 |
2015/06/19 | 719 | 721 | 718 | 718 | 606,690 |
2015/06/18 | 715 | 717 | 710 | 711 | 575,220 |
2015/06/17 | 721 | 722 | 720 | 721 | 203,070 |
2015/06/16 | 714 | 724 | 713 | 724 | 1,686,050 |
2015/06/15 | 716 | 717 | 714 | 716 | 285,590 |
2015/06/12 | 727 | 727 | 721 | 722 | 334,650 |
2015/06/11 | 728 | 731 | 727 | 730 | 675,950 |
2015/06/10 | 728 | 734 | 724 | 726 | 2,848,590 |
2015/06/09 | 705 | 708 | 705 | 706 | 408,900 |
2015/06/08 | 715 | 715 | 711 | 714 | 1,178,920 |
2015/06/05 | 701 | 704 | 700 | 703 | 1,221,140 |
2015/06/04 | 720 | 722 | 719 | 719 | 459,940 |
2015/06/03 | 732 | 734 | 729 | 730 | 1,202,220 |
2015/06/02 | 728 | 729 | 726 | 728 | 1,483,800 |
2015/06/01 | 720 | 722 | 719 | 719 | 3,941,800 |
2015/05/29 | 699 | 702 | 697 | 700 | 506,040 |
2015/05/28 | 694 | 696 | 692 | 696 | 598,530 |
2015/05/27 | 698 | 701 | 697 | 701 | 655,600 |
2015/05/26 | 707 | 709 | 705 | 709 | 329,070 |
2015/05/25 | 706 | 709 | 705 | 706 | 910,430 |
2015/05/22 | 713 | 715 | 709 | 710 | 1,027,760 |
2015/05/21 | 694 | 699 | 692 | 697 | 450,220 |
2015/05/20 | 687 | 691 | 685 | 689 | 1,492,900 |
2015/05/19 | 704 | 705 | 702 | 704 | 503,620 |
2015/05/18 | 705 | 709 | 704 | 708 | 321,350 |
2015/05/15 | 705 | 707 | 704 | 706 | 561,630 |
2015/05/14 | 709 | 712 | 708 | 712 | 723,070 |
2015/05/13 | 723 | 726 | 722 | 726 | 2,010,340 |
2015/05/12 | 701 | 705 | 701 | 705 | 535,150 |
2015/05/11 | 702 | 704 | 700 | 702 | 635,040 |
2015/05/08 | 699 | 700 | 694 | 697 | 1,532,940 |
2015/05/07 | 712 | 717 | 712 | 717 | 2,521,220 |
2015/05/01 | 701 | 708 | 701 | 708 | 3,160,700 |
2015/04/30 | 686 | 690 | 685 | 687 | 3,150,870 |
2015/04/28 | 666 | 668 | 661 | 664 | 705,270 |
2015/04/27 | 674 | 674 | 669 | 673 | 741,440 |
2015/04/24 | 680 | 681 | 677 | 679 | 1,587,950 |
2015/04/23 | 668 | 671 | 665 | 666 | 478,090 |
2015/04/22 | 666 | 668 | 659 | 660 | 1,357,480 |
2015/04/21 | 681 | 682 | 679 | 681 | 945,840 |
2015/04/20 | 679 | 683 | 678 | 679 | 1,133,630 |
2015/04/17 | 682 | 682 | 672 | 677 | 2,459,250 |
2015/04/16 | 674 | 681 | 672 | 678 | 2,991,500 |
2015/04/15 | 647 | 653 | 647 | 653 | 2,495,100 |
2015/04/14 | 640 | 644 | 637 | 641 | 1,074,520 |
2015/04/13 | 631 | 639 | 630 | 635 | 1,108,270 |
2015/04/10 | 626 | 626 | 623 | 625 | 513,550 |
2015/04/09 | 625 | 627 | 624 | 626 | 2,229,240 |
2015/04/08 | 646 | 649 | 644 | 646 | 2,411,900 |
2015/04/07 | 628 | 630 | 627 | 629 | 4,188,810 |
2015/04/06 | 605 | 608 | 604 | 608 | 524,410 |
2015/04/03 | 601 | 603 | 600 | 603 | 290,240 |
2015/04/02 | 602 | 606 | 601 | 605 | 3,241,750 |
2015/04/01 | 584 | 585 | 576 | 580 | 1,252,850 |
2015/03/31 | 592 | 594 | 587 | 590 | 899,040 |
2015/03/30 | 589 | 592 | 584 | 586 | 2,882,600 |
2015/03/27 | 618 | 620 | 609 | 610 | 2,184,760 |
2015/03/26 | 593 | 624 | 592 | 620 | 5,166,320 |
2015/03/25 | 576 | 581 | 576 | 580 | 1,558,250 |
2015/03/24 | 576 | 577 | 571 | 571 | 1,437,350 |
2015/03/23 | 565 | 565 | 562 | 563 | 1,291,190 |
2015/03/20 | 564 | 566 | 561 | 562 | 1,281,900 |
2015/03/19 | 572 | 573 | 561 | 563 | 2,409,190 |
2015/03/18 | 558 | 560 | 553 | 554 | 5,347,060 |
2015/03/17 | 573 | 575 | 570 | 573 | 3,614,330 |
2015/03/16 | 583 | 591 | 573 | 579 | 6,014,450 |
2015/03/13 | 614 | 614 | 609 | 613 | 2,505,730 |
2015/03/12 | 624 | 624 | 621 | 624 | 1,109,960 |
2015/03/11 | 627 | 630 | 623 | 626 | 1,902,100 |
2015/03/10 | 639 | 646 | 638 | 641 | 960,590 |
2015/03/09 | 634 | 634 | 630 | 634 | 1,771,290 |
2015/03/06 | 650 | 651 | 647 | 650 | 1,018,100 |
2015/03/05 | 651 | 656 | 651 | 656 | 1,585,080 |
2015/03/04 | 639 | 641 | 637 | 641 | 740,600 |
2015/03/03 | 635 | 635 | 632 | 635 | 708,020 |
2015/03/02 | 626 | 628 | 622 | 627 | 814,410 |
2015/02/27 | 619 | 620 | 615 | 619 | 3,187,680 |
2015/02/26 | 636 | 638 | 633 | 638 | 1,121,220 |
2015/02/25 | 620 | 621 | 616 | 617 | 1,066,840 |
2015/02/24 | 624 | 626 | 619 | 620 | 2,422,610 |
2015/02/23 | 640 | 644 | 637 | 640 | 1,769,810 |
2015/02/20 | 652 | 656 | 649 | 656 | 760,710 |
2015/02/19 | 652 | 653 | 643 | 645 | 3,477,750 |
2015/02/18 | 677 | 682 | 676 | 679 | 1,820,220 |
2015/02/17 | 670 | 674 | 667 | 674 | 1,015,780 |
2015/02/16 | 671 | 675 | 664 | 665 | 2,102,470 |
2015/02/13 | 656 | 660 | 651 | 659 | 822,180 |
2015/02/12 | 639 | 646 | 635 | 646 | 1,736,790 |
2015/02/10 | 669 | 670 | 662 | 664 | 907,880 |
2015/02/09 | 671 | 675 | 661 | 662 | 1,262,430 |
2015/02/06 | 646 | 654 | 637 | 654 | 1,489,210 |
2015/02/05 | 618 | 623 | 606 | 606 | 3,841,040 |
2015/02/04 | 655 | 666 | 652 | 665 | 2,137,950 |
2015/02/03 | 631 | 633 | 624 | 628 | 1,404,410 |
2015/02/02 | 589 | 595 | 587 | 594 | 1,224,090 |
2015/01/30 | 568 | 568 | 564 | 566 | 505,030 |
2015/01/29 | 564 | 566 | 562 | 563 | 3,564,090 |
2015/01/28 | 577 | 580 | 575 | 579 | 634,540 |
2015/01/27 | 576 | 579 | 570 | 570 | 823,350 |
2015/01/26 | 579 | 584 | 567 | 569 | 2,746,350 |
2015/01/23 | 605 | 606 | 598 | 602 | 731,970 |
2015/01/22 | 600 | 605 | 597 | 605 | 255,770 |
2015/01/21 | 599 | 599 | 594 | 596 | 983,220 |
2015/01/20 | 605 | 611 | 604 | 611 | 483,410 |
2015/01/19 | 617 | 619 | 611 | 615 | 670,760 |
2015/01/16 | 589 | 593 | 582 | 592 | 1,250,750 |
2015/01/15 | 618 | 620 | 609 | 618 | 1,263,220 |
2015/01/14 | 593 | 595 | 580 | 582 | 1,187,000 |
2015/01/13 | 603 | 603 | 585 | 592 | 3,068,350 |
2015/01/09 | 645 | 646 | 638 | 643 | 917,290 |
2015/01/08 | 630 | 647 | 627 | 637 | 917,160 |
2015/01/07 | 625 | 626 | 612 | 614 | 2,284,730 |
2015/01/06 | 660 | 662 | 651 | 652 | 1,181,600 |
2015/01/05 | 696 | 699 | 678 | 680 | 1,033,440 |