(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 |
|---|---|---|---|---|---|
| 2025/06/13 | 382 | 408 | 381 | 401 | 7,914,030 |
| 2025/06/12 | 381 | 383 | 376 | 377 | 754,110 |
| 2025/06/11 | 365 | 368 | 365 | 368 | 161,560 |
| 2025/06/10 | 369 | 371 | 368 | 369 | 444,780 |
| 2025/06/09 | 365 | 366 | 364 | 364 | 344,170 |
| 2025/06/06 | 356 | 357 | 356 | 357 | 132,960 |
| 2025/06/05 | 351 | 353 | 350 | 353 | 153,300 |
| 2025/06/04 | 357 | 359 | 357 | 358 | 1,389,060 |
| 2025/06/03 | 352 | 353 | 350 | 350 | 756,350 |
| 2025/06/02 | 348 | 350 | 347 | 349 | 420,760 |
| 2025/05/30 | 345 | 346 | 342 | 345 | 1,379,130 |
| 2025/05/29 | 358 | 363 | 358 | 361 | 604,140 |
| 2025/05/28 | 350 | 353 | 350 | 350 | 152,650 |
| 2025/05/27 | 348 | 350 | 345 | 350 | 829,910 |
| 2025/05/26 | 350 | 351 | 348 | 349 | 761,880 |
| 2025/05/23 | 347 | 348 | 345 | 346 | 194,740 |
| 2025/05/22 | 350 | 351 | 348 | 349 | 303,560 |
| 2025/05/21 | 360 | 361 | 356 | 357 | 283,330 |
| 2025/05/20 | 357 | 359 | 354 | 354 | 123,670 |
| 2025/05/19 | 357 | 358 | 354 | 354 | 246,680 |
| 2025/05/16 | 355 | 357 | 351 | 351 | 270,730 |
| 2025/05/15 | 360 | 361 | 354 | 355 | 292,740 |
| 2025/05/14 | 370 | 370 | 366 | 368 | 627,750 |
| 2025/05/13 | 362 | 363 | 360 | 361 | 451,690 |
| 2025/05/12 | 353 | 357 | 351 | 357 | 884,820 |
| 2025/05/09 | 346 | 347 | 345 | 346 | 918,710 |
| 2025/05/08 | 332 | 334 | 330 | 333 | 763,160 |
| 2025/05/07 | 337 | 338 | 336 | 338 | 607,080 |
| 2025/05/02 | 337 | 343 | 337 | 341 | 1,496,130 |
| 2025/05/01 | 330 | 332 | 328 | 331 | 815,690 |
| 2025/04/30 | 340 | 340 | 335 | 336 | 1,568,060 |
| 2025/04/28 | 356 | 358 | 355 | 357 | 1,105,540 |
| 2025/04/25 | 352 | 358 | 352 | 356 | 804,700 |
| 2025/04/24 | 350 | 351 | 348 | 351 | 485,390 |
| 2025/04/23 | 359 | 360 | 355 | 360 | 314,110 |
| 2025/04/22 | 347 | 349 | 344 | 346 | 163,270 |
| 2025/04/21 | 351 | 352 | 347 | 349 | 209,450 |
| 2025/04/18 | 355 | 357 | 347 | 355 | 672,990 |
| 2025/04/17 | 346 | 352 | 346 | 351 | 334,340 |
| 2025/04/16 | 343 | 343 | 335 | 337 | 350,140 |
| 2025/04/15 | 345 | 347 | 345 | 346 | 138,280 |
| 2025/04/14 | 344 | 345 | 340 | 342 | 261,280 |
| 2025/04/11 | 337 | 343 | 334 | 342 | 488,630 |
| 2025/04/10 | 360 | 361 | 351 | 355 | 651,560 |
| 2025/04/09 | 348 | 348 | 324 | 331 | 1,906,490 |
| 2025/04/08 | 356 | 359 | 355 | 356 | 398,680 |
| 2025/04/07 | 342 | 352 | 340 | 345 | 637,350 |
| 2025/04/04 | 381 | 382 | 375 | 378 | 661,920 |
| 2025/04/03 | 402 | 404 | 400 | 401 | 236,900 |
| 2025/04/02 | 417 | 417 | 416 | 417 | 252,610 |
| 2025/04/01 | 416 | 419 | 416 | 418 | 321,910 |
| 2025/03/31 | 406 | 406 | 401 | 403 | 145,420 |
| 2025/03/28 | 412 | 414 | 411 | 412 | 263,730 |
| 2025/03/27 | 410 | 411 | 409 | 409 | 352,320 |
| 2025/03/26 | 407 | 409 | 406 | 408 | 923,550 |
| 2025/03/25 | 408 | 408 | 406 | 406 | 251,420 |
| 2025/03/24 | 401 | 401 | 399 | 400 | 718,340 |
| 2025/03/21 | 398 | 400 | 398 | 400 | 479,610 |
| 2025/03/19 | 391 | 392 | 390 | 390 | 360,280 |
| 2025/03/18 | 394 | 398 | 393 | 398 | 192,430 |
| 2025/03/17 | 392 | 396 | 391 | 392 | 328,660 |
| 2025/03/14 | 385 | 389 | 384 | 388 | 284,300 |
| 2025/03/13 | 390 | 391 | 388 | 388 | 222,220 |
| 2025/03/12 | 384 | 385 | 383 | 383 | 533,170 |
| 2025/03/11 | 377 | 379 | 373 | 379 | 719,620 |
| 2025/03/10 | 383 | 384 | 382 | 384 | 635,340 |
| 2025/03/07 | 383 | 383 | 380 | 382 | 327,570 |
| 2025/03/06 | 385 | 387 | 385 | 386 | 627,440 |
| 2025/03/05 | 395 | 396 | 393 | 394 | 670,740 |
| 2025/03/04 | 397 | 397 | 393 | 395 | 624,710 |
| 2025/03/03 | 410 | 412 | 408 | 408 | 166,210 |
| 2025/02/28 | 408 | 409 | 405 | 406 | 449,960 |
| 2025/02/27 | 400 | 401 | 399 | 401 | 156,290 |
| 2025/02/26 | 402 | 403 | 400 | 403 | 563,730 |
| 2025/02/25 | 414 | 416 | 413 | 415 | 279,480 |
| 2025/02/21 | 424 | 425 | 424 | 424 | 114,850 |
| 2025/02/20 | 425 | 425 | 420 | 421 | 197,440 |
| 2025/02/19 | 425 | 427 | 424 | 426 | 62,380 |
| 2025/02/18 | 421 | 424 | 421 | 424 | 95,800 |
| 2025/02/17 | 417 | 420 | 417 | 420 | 154,390 |
| 2025/02/14 | 425 | 425 | 423 | 423 | 85,290 |
| 2025/02/13 | 427 | 428 | 424 | 424 | 308,750 |
| 2025/02/12 | 433 | 435 | 433 | 435 | 322,220 |
| 2025/02/10 | 418 | 421 | 418 | 420 | 155,300 |
| 2025/02/07 | 412 | 417 | 412 | 417 | 424,150 |
| 2025/02/06 | 419 | 419 | 417 | 419 | 299,680 |
| 2025/02/05 | 430 | 431 | 426 | 428 | 296,060 |
| 2025/02/04 | 431 | 431 | 426 | 428 | 360,250 |
| 2025/02/03 | 436 | 436 | 433 | 435 | 313,360 |
| 2025/01/31 | 431 | 434 | 430 | 433 | 278,140 |
| 2025/01/30 | 431 | 431 | 427 | 429 | 773,300 |
| 2025/01/29 | 436 | 437 | 433 | 435 | 666,900 |
| 2025/01/28 | 433 | 437 | 432 | 436 | 300,610 |
| 2025/01/27 | 441 | 441 | 437 | 440 | 464,230 |
| 2025/01/24 | 443 | 445 | 441 | 442 | 519,020 |
| 2025/01/23 | 448 | 449 | 448 | 448 | 460,830 |
| 2025/01/22 | 448 | 450 | 447 | 448 | 671,390 |
| 2025/01/21 | 449 | 454 | 448 | 450 | 551,580 |
| 2025/01/20 | 457 | 458 | 453 | 453 | 902,130 |
| 2025/01/17 | 454 | 458 | 454 | 457 | 698,940 |
| 2025/01/16 | 462 | 464 | 458 | 461 | 1,417,100 |
| 2025/01/15 | 458 | 458 | 454 | 456 | 793,010 |
| 2025/01/14 | 455 | 457 | 454 | 455 | 745,030 |
| 2025/01/10 | 444 | 446 | 444 | 446 | 406,820 |
| 2025/01/09 | 440 | 440 | 437 | 439 | 1,427,370 |
| 2025/01/08 | 446 | 448 | 445 | 446 | 759,550 |
| 2025/01/07 | 439 | 441 | 439 | 439 | 2,323,380 |
| 2025/01/06 | 441 | 443 | 439 | 439 | 943,240 |
| 2024/12/30 | 423 | 426 | 423 | 426 | 922,910 |
| 2024/12/27 | 418 | 420 | 418 | 419 | 340,270 |
| 2024/12/26 | 420 | 421 | 419 | 420 | 891,510 |
| 2024/12/25 | 416 | 419 | 416 | 418 | 564,700 |
| 2024/12/24 | 416 | 417 | 416 | 416 | 478,090 |
| 2024/12/23 | 415 | 417 | 415 | 416 | 325,350 |
| 2024/12/20 | 416 | 416 | 413 | 414 | 302,450 |
| 2024/12/19 | 409 | 413 | 409 | 413 | 269,980 |
| 2024/12/18 | 409 | 410 | 408 | 409 | 612,540 |
| 2024/12/17 | 413 | 415 | 413 | 415 | 431,560 |
| 2024/12/16 | 414 | 415 | 413 | 414 | 660,000 |
| 2024/12/13 | 407 | 408 | 406 | 407 | 179,370 |
| 2024/12/12 | 406 | 409 | 405 | 409 | 681,300 |
| 2024/12/11 | 396 | 400 | 396 | 400 | 300,870 |
| 2024/12/10 | 394 | 395 | 392 | 394 | 2,062,290 |
| 2024/12/09 | 386 | 388 | 385 | 388 | 1,133,600 |
| 2024/12/06 | 391 | 392 | 388 | 390 | 162,710 |
| 2024/12/05 | 394 | 394 | 390 | 391 | 321,340 |
| 2024/12/04 | 398 | 400 | 397 | 400 | 625,950 |
| 2024/12/03 | 389 | 391 | 388 | 391 | 360,810 |
| 2024/12/02 | 390 | 393 | 389 | 393 | 394,620 |
| 2024/11/29 | 396 | 396 | 392 | 394 | 337,760 |
| 2024/11/28 | 395 | 397 | 394 | 396 | 510,490 |
| 2024/11/27 | 401 | 401 | 398 | 399 | 476,460 |
| 2024/11/26 | 403 | 405 | 402 | 404 | 830,530 |
| 2024/11/25 | 416 | 417 | 413 | 413 | 377,270 |
| 2024/11/22 | 411 | 414 | 411 | 413 | 1,347,450 |
| 2024/11/21 | 409 | 409 | 406 | 407 | 442,870 |
| 2024/11/20 | 408 | 410 | 408 | 410 | 907,540 |
| 2024/11/19 | 406 | 409 | 406 | 408 | 1,044,900 |
| 2024/11/18 | 394 | 397 | 392 | 395 | 879,080 |
| 2024/11/15 | 407 | 408 | 403 | 403 | 380,780 |
| 2024/11/14 | 401 | 405 | 401 | 402 | 484,750 |
| 2024/11/13 | 400 | 403 | 400 | 403 | 1,208,170 |
| 2024/11/12 | 399 | 400 | 396 | 397 | 760,950 |
| 2024/11/11 | 407 | 409 | 405 | 409 | 5,697,970 |
| 2024/11/08 | 417 | 418 | 413 | 414 | 3,003,320 |
| 2024/11/07 | 417 | 421 | 417 | 417 | 1,184,310 |
| 2024/11/06 | 411 | 415 | 407 | 410 | 1,402,780 |
| 2024/11/05 | 410 | 411 | 409 | 409 | 455,080 |
| 2024/11/01 | 404 | 406 | 403 | 406 | 795,370 |
| 2024/10/31 | 398 | 400 | 398 | 400 | 375,480 |
| 2024/10/30 | 391 | 392 | 390 | 392 | 779,090 |
| 2024/10/29 | 393 | 393 | 388 | 389 | 829,870 |
| 2024/10/28 | 397 | 399 | 396 | 397 | 686,220 |
| 2024/10/25 | 404 | 405 | 402 | 403 | 536,600 |
| 2024/10/24 | 410 | 412 | 410 | 411 | 464,760 |
| 2024/10/23 | 407 | 411 | 407 | 411 | 865,290 |
| 2024/10/22 | 397 | 398 | 395 | 398 | 488,390 |
| 2024/10/21 | 389 | 391 | 386 | 390 | 2,666,160 |
| 2024/10/18 | 397 | 398 | 396 | 398 | 573,290 |
| 2024/10/17 | 395 | 397 | 394 | 395 | 599,900 |
| 2024/10/16 | 396 | 396 | 394 | 395 | 422,360 |
| 2024/10/15 | 402 | 403 | 396 | 398 | 1,187,650 |
| 2024/10/11 | 418 | 419 | 416 | 417 | 795,860 |
| 2024/10/10 | 407 | 411 | 407 | 410 | 383,870 |
| 2024/10/09 | 408 | 412 | 407 | 411 | 1,238,300 |
| 2024/10/08 | 424 | 426 | 417 | 418 | 1,203,170 |
| 2024/10/07 | 409 | 410 | 408 | 409 | 1,516,350 |
| 2024/10/04 | 405 | 405 | 400 | 401 | 1,610,150 |
| 2024/10/03 | 389 | 391 | 388 | 390 | 747,300 |
| 2024/10/02 | 381 | 384 | 380 | 384 | 1,532,200 |
| 2024/10/01 | 369 | 371 | 368 | 370 | 490,240 |
| 2024/09/30 | 365 | 368 | 363 | 367 | 877,830 |
| 2024/09/27 | 366 | 371 | 365 | 369 | 527,700 |
| 2024/09/26 | 377 | 379 | 368 | 369 | 274,600 |
| 2024/09/25 | 382 | 383 | 380 | 380 | 362,680 |
| 2024/09/24 | 377 | 382 | 377 | 382 | 624,650 |
| 2024/09/20 | 377 | 377 | 374 | 375 | 671,900 |
| 2024/09/19 | 368 | 373 | 368 | 373 | 484,810 |
| 2024/09/18 | 369 | 370 | 365 | 366 | 485,290 |
| 2024/09/17 | 363 | 364 | 362 | 364 | 294,540 |
| 2024/09/13 | 362 | 362 | 359 | 360 | 652,210 |
| 2024/09/12 | 355 | 360 | 355 | 360 | 474,820 |
| 2024/09/11 | 349 | 349 | 345 | 348 | 1,037,050 |
| 2024/09/10 | 363 | 365 | 361 | 363 | 460,080 |
| 2024/09/09 | 360 | 363 | 360 | 361 | 589,150 |
| 2024/09/06 | 369 | 369 | 365 | 367 | 448,440 |
| 2024/09/05 | 368 | 370 | 367 | 369 | 627,890 |
| 2024/09/04 | 377 | 377 | 374 | 376 | 1,336,560 |
| 2024/09/03 | 396 | 398 | 395 | 397 | 481,680 |
| 2024/09/02 | 393 | 393 | 390 | 392 | 577,250 |
| 2024/08/30 | 400 | 403 | 399 | 402 | 438,220 |
| 2024/08/29 | 392 | 395 | 392 | 395 | 521,630 |
| 2024/08/28 | 399 | 400 | 398 | 399 | 401,050 |
| 2024/08/27 | 405 | 407 | 405 | 407 | 826,120 |
| 2024/08/26 | 397 | 397 | 395 | 397 | 601,960 |
| 2024/08/23 | 392 | 393 | 390 | 391 | 540,240 |
| 2024/08/22 | 384 | 385 | 383 | 385 | 664,240 |
| 2024/08/21 | 391 | 392 | 389 | 391 | 585,090 |
| 2024/08/20 | 398 | 398 | 395 | 396 | 707,560 |
| 2024/08/19 | 408 | 409 | 401 | 402 | 599,250 |