(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 |
|---|---|---|---|---|---|
| 2024/07/26 | 432 | 434 | 432 | 433 | 273,800 |
| 2024/07/25 | 430 | 430 | 422 | 424 | 681,360 |
| 2024/07/24 | 434 | 434 | 429 | 430 | 678,700 |
| 2024/07/23 | 442 | 444 | 441 | 441 | 374,550 |
| 2024/07/22 | 447 | 448 | 446 | 447 | 828,830 |
| 2024/07/19 | 456 | 457 | 455 | 457 | 408,080 |
| 2024/07/18 | 455 | 459 | 454 | 457 | 561,500 |
| 2024/07/17 | 455 | 456 | 453 | 453 | 1,018,410 |
| 2024/07/16 | 460 | 461 | 459 | 460 | 593,020 |
| 2024/07/12 | 464 | 468 | 464 | 467 | 794,680 |
| 2024/07/11 | 473 | 476 | 473 | 476 | 537,120 |
| 2024/07/10 | 471 | 471 | 467 | 467 | 522,400 |
| 2024/07/09 | 473 | 474 | 472 | 474 | 3,487,230 |
| 2024/07/08 | 477 | 477 | 474 | 474 | 2,360,500 |
| 2024/07/05 | 482 | 483 | 479 | 479 | 309,800 |
| 2024/07/04 | 482 | 482 | 480 | 480 | 253,190 |
| 2024/07/03 | 478 | 480 | 477 | 480 | 720,810 |
| 2024/07/02 | 478 | 480 | 478 | 480 | 495,520 |
| 2024/07/01 | 469 | 471 | 468 | 471 | 349,010 |
| 2024/06/28 | 469 | 472 | 469 | 472 | 972,130 |
| 2024/06/27 | 464 | 464 | 463 | 464 | 264,430 |
| 2024/06/26 | 462 | 465 | 461 | 464 | 615,830 |
| 2024/06/25 | 466 | 467 | 465 | 465 | 497,130 |
| 2024/06/24 | 459 | 461 | 459 | 461 | 521,360 |
| 2024/06/21 | 461 | 461 | 460 | 461 | 750,130 |
| 2024/06/20 | 456 | 457 | 456 | 456 | 736,920 |
| 2024/06/19 | 456 | 456 | 455 | 456 | 422,240 |
| 2024/06/18 | 450 | 451 | 449 | 450 | 649,650 |
| 2024/06/17 | 440 | 441 | 439 | 439 | 282,990 |
| 2024/06/14 | 439 | 443 | 439 | 443 | 714,490 |
| 2024/06/13 | 440 | 441 | 438 | 440 | 286,060 |
| 2024/06/12 | 439 | 441 | 438 | 441 | 643,260 |
| 2024/06/11 | 438 | 439 | 436 | 436 | 828,850 |
| 2024/06/10 | 424 | 427 | 424 | 427 | 486,140 |
| 2024/06/07 | 422 | 423 | 421 | 422 | 1,190,940 |
| 2024/06/06 | 416 | 416 | 415 | 416 | 459,860 |
| 2024/06/05 | 408 | 410 | 408 | 410 | 638,440 |
| 2024/06/04 | 417 | 417 | 413 | 414 | 1,231,220 |
| 2024/06/03 | 433 | 437 | 433 | 434 | 837,890 |
| 2024/05/31 | 437 | 437 | 435 | 437 | 822,580 |
| 2024/05/30 | 446 | 446 | 443 | 443 | 424,470 |
| 2024/05/29 | 449 | 450 | 448 | 448 | 639,180 |
| 2024/05/28 | 440 | 441 | 439 | 441 | 481,350 |
| 2024/05/27 | 434 | 436 | 434 | 435 | 206,480 |
| 2024/05/24 | 430 | 431 | 430 | 430 | 207,870 |
| 2024/05/23 | 432 | 432 | 430 | 431 | 541,230 |
| 2024/05/22 | 437 | 437 | 435 | 436 | 281,670 |
| 2024/05/21 | 442 | 443 | 439 | 440 | 252,850 |
| 2024/05/20 | 441 | 443 | 440 | 443 | 431,150 |
| 2024/05/17 | 436 | 439 | 436 | 438 | 715,760 |
| 2024/05/16 | 430 | 431 | 429 | 431 | 555,000 |
| 2024/05/15 | 435 | 436 | 433 | 435 | 469,820 |
| 2024/05/14 | 437 | 438 | 437 | 438 | 1,183,410 |
| 2024/05/13 | 431 | 431 | 429 | 431 | 676,960 |
| 2024/05/10 | 437 | 440 | 437 | 440 | 1,801,190 |
| 2024/05/09 | 435 | 437 | 435 | 436 | 1,623,280 |
| 2024/05/08 | 430 | 430 | 429 | 429 | 516,960 |
| 2024/05/07 | 431 | 431 | 429 | 431 | 2,248,660 |
| 2024/05/02 | 434 | 436 | 434 | 435 | 834,720 |
| 2024/05/01 | 450 | 450 | 448 | 450 | 621,780 |
| 2024/04/30 | 453 | 454 | 452 | 453 | 8,298,560 |
| 2024/04/26 | 455 | 459 | 455 | 458 | 569,300 |
| 2024/04/25 | 449 | 452 | 449 | 452 | 217,710 |
| 2024/04/24 | 451 | 452 | 450 | 451 | 717,770 |
| 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 |