(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 |
---|---|---|---|---|---|
2010/12/30 | 916 | 916 | 914 | 914 | 2,060 |
2010/12/29 | 925 | 925 | 925 | 925 | 1,820 |
2010/12/28 | 925 | 926 | 923 | 925 | 620 |
2010/12/27 | 926 | 930 | 924 | 930 | 1,680 |
2010/12/24 | 929 | 934 | 929 | 932 | 4,450 |
2010/12/22 | 927 | 927 | 922 | 922 | 5,400 |
2010/12/21 | 923 | 927 | 923 | 926 | 520 |
2010/12/20 | 921 | 921 | 915 | 915 | 1,490 |
2010/12/17 | 915 | 917 | 915 | 916 | 1,120 |
2010/12/16 | 919 | 923 | 918 | 923 | 2,380 |
2010/12/15 | 913 | 913 | 910 | 910 | 510 |
2010/12/14 | 0 | 0 | 0 | 911 | 0 |
2010/12/13 | 914 | 915 | 911 | 911 | 1,160 |
2010/12/10 | 920 | 920 | 911 | 911 | 200 |
2010/12/09 | 918 | 920 | 918 | 920 | 610 |
2010/12/08 | 915 | 915 | 914 | 914 | 1,080 |
2010/12/07 | 910 | 913 | 903 | 903 | 3,840 |
2010/12/06 | 910 | 911 | 910 | 911 | 180 |
2010/12/03 | 904 | 910 | 903 | 910 | 2,480 |
2010/12/02 | 895 | 907 | 895 | 907 | 3,540 |
2010/12/01 | 873 | 873 | 870 | 870 | 170 |
2010/11/30 | 888 | 890 | 888 | 890 | 140 |
2010/11/29 | 879 | 881 | 863 | 881 | 1,140 |
2010/11/26 | 879 | 879 | 870 | 870 | 5,180 |
2010/11/25 | 864 | 865 | 864 | 865 | 50 |
2010/11/24 | 845 | 850 | 845 | 849 | 3,020 |
2010/11/22 | 860 | 861 | 859 | 860 | 1,610 |
2010/11/19 | 860 | 862 | 842 | 842 | 7,300 |
2010/11/18 | 841 | 847 | 837 | 847 | 830 |
2010/11/17 | 862 | 862 | 857 | 857 | 480 |
2010/11/16 | 0 | 0 | 0 | 879 | 0 |
2010/11/15 | 877 | 883 | 874 | 879 | 1,070 |
2010/11/12 | 900 | 901 | 888 | 889 | 9,980 |
2010/11/11 | 893 | 904 | 893 | 900 | 1,890 |
2010/11/10 | 880 | 880 | 879 | 880 | 310 |
2010/11/09 | 878 | 880 | 875 | 880 | 480 |
2010/11/08 | 880 | 888 | 880 | 884 | 1,060 |
2010/11/05 | 868 | 880 | 868 | 880 | 2,740 |
2010/11/04 | 855 | 862 | 855 | 862 | 2,130 |
2010/11/02 | 832 | 833 | 832 | 833 | 1,010 |
2010/11/01 | 823 | 826 | 822 | 826 | 410 |
2010/10/29 | 830 | 830 | 823 | 825 | 750 |
2010/10/28 | 837 | 837 | 835 | 836 | 5,470 |
2010/10/27 | 841 | 841 | 841 | 841 | 70 |
2010/10/26 | 832 | 832 | 824 | 829 | 570 |
2010/10/25 | 827 | 836 | 827 | 836 | 70 |
2010/10/22 | 824 | 825 | 821 | 821 | 650 |
2010/10/21 | 840 | 843 | 833 | 833 | 850 |
2010/10/20 | 816 | 823 | 816 | 823 | 800 |
2010/10/19 | 845 | 848 | 844 | 844 | 830 |
2010/10/18 | 833 | 833 | 826 | 826 | 2,800 |
2010/10/15 | 851 | 851 | 848 | 848 | 330 |
2010/10/14 | 855 | 858 | 855 | 855 | 560 |
2010/10/13 | 840 | 844 | 840 | 844 | 1,300 |
2010/10/12 | 853 | 853 | 842 | 842 | 2,670 |
2010/10/08 | 847 | 849 | 843 | 849 | 3,760 |
2010/10/07 | 866 | 866 | 866 | 866 | 10 |
2010/10/06 | 862 | 865 | 861 | 861 | 3,570 |
2010/10/05 | 858 | 858 | 856 | 858 | 570 |
2010/10/04 | 853 | 858 | 853 | 856 | 1,200 |
2010/10/01 | 840 | 846 | 838 | 846 | 8,680 |
2010/09/30 | 818 | 821 | 813 | 813 | 3,430 |
2010/09/29 | 809 | 809 | 807 | 807 | 800 |
2010/09/28 | 811 | 811 | 810 | 810 | 100 |
2010/09/27 | 828 | 828 | 815 | 815 | 350 |
2010/09/24 | 797 | 806 | 795 | 798 | 6,220 |
2010/09/22 | 817 | 820 | 815 | 820 | 770 |
2010/09/21 | 822 | 822 | 820 | 820 | 5,010 |
2010/09/17 | 815 | 815 | 815 | 815 | 50 |
2010/09/16 | 827 | 827 | 827 | 827 | 20 |
2010/09/15 | 813 | 825 | 813 | 825 | 2,410 |
2010/09/14 | 817 | 819 | 817 | 819 | 650 |
2010/09/13 | 820 | 820 | 820 | 820 | 100 |
2010/09/10 | 804 | 805 | 804 | 804 | 1,060 |
2010/09/09 | 0 | 0 | 0 | 795 | 0 |
2010/09/08 | 796 | 796 | 795 | 795 | 210 |
2010/09/07 | 804 | 804 | 797 | 797 | 780 |
2010/09/06 | 803 | 803 | 803 | 803 | 900 |
2010/09/03 | 808 | 814 | 808 | 814 | 20 |
2010/09/02 | 799 | 800 | 799 | 800 | 340 |
2010/09/01 | 779 | 786 | 779 | 786 | 780 |
2010/08/31 | 810 | 810 | 805 | 805 | 530 |
2010/08/30 | 828 | 830 | 821 | 821 | 12,100 |
2010/08/27 | 794 | 794 | 794 | 794 | 340 |
2010/08/26 | 791 | 798 | 790 | 797 | 1,230 |
2010/08/25 | 777 | 782 | 775 | 780 | 3,180 |
2010/08/24 | 819 | 819 | 797 | 798 | 13,880 |
2010/08/23 | 820 | 821 | 819 | 821 | 310 |
2010/08/20 | 822 | 839 | 822 | 839 | 540 |
2010/08/19 | 835 | 837 | 835 | 837 | 570 |
2010/08/18 | 840 | 840 | 838 | 838 | 160 |
2010/08/17 | 830 | 834 | 830 | 834 | 1,490 |
2010/08/16 | 842 | 842 | 838 | 838 | 320 |
2010/08/13 | 851 | 857 | 851 | 857 | 190 |
2010/08/12 | 857 | 860 | 851 | 860 | 270 |
2010/08/11 | 885 | 885 | 885 | 885 | 50 |
2010/08/10 | 0 | 0 | 0 | 902 | 0 |
2010/08/09 | 897 | 902 | 897 | 902 | 270 |
2010/08/06 | 907 | 913 | 907 | 913 | 160 |
2010/08/05 | 920 | 920 | 911 | 914 | 130 |
2010/08/04 | 910 | 910 | 908 | 908 | 430 |
2010/08/03 | 908 | 910 | 907 | 908 | 840 |
2010/08/02 | 888 | 892 | 888 | 889 | 1,170 |
2010/07/30 | 882 | 882 | 870 | 870 | 1,530 |
2010/07/29 | 873 | 873 | 868 | 868 | 20 |
2010/07/28 | 878 | 878 | 876 | 876 | 380 |
2010/07/27 | 890 | 891 | 886 | 886 | 150 |
2010/07/26 | 897 | 897 | 895 | 896 | 120 |
2010/07/23 | 890 | 892 | 885 | 885 | 42,540 |
2010/07/22 | 863 | 863 | 856 | 856 | 920 |
2010/07/21 | 875 | 879 | 874 | 879 | 1,000 |
2010/07/20 | 870 | 872 | 870 | 871 | 42,280 |
2010/07/16 | 878 | 878 | 866 | 866 | 480 |
2010/07/15 | 878 | 878 | 877 | 877 | 30 |
2010/07/14 | 893 | 893 | 888 | 888 | 21,770 |
2010/07/13 | 865 | 865 | 860 | 863 | 420 |
2010/07/12 | 880 | 884 | 880 | 880 | 2,310 |
2010/07/09 | 872 | 872 | 872 | 872 | 610 |
2010/07/08 | 855 | 862 | 855 | 862 | 270 |
2010/07/07 | 830 | 830 | 825 | 825 | 800 |
2010/07/06 | 818 | 824 | 813 | 820 | 24,010 |
2010/07/05 | 834 | 834 | 831 | 831 | 2,110 |
2010/07/02 | 838 | 843 | 837 | 840 | 3,030 |
2010/07/01 | 874 | 874 | 864 | 865 | 1,190 |
2010/06/30 | 878 | 881 | 870 | 881 | 610 |
2010/06/29 | 916 | 916 | 907 | 907 | 340 |
2010/06/28 | 922 | 927 | 922 | 927 | 60 |
2010/06/25 | 895 | 895 | 890 | 890 | 440 |
2010/06/24 | 899 | 899 | 895 | 895 | 1,540 |
2010/06/23 | 930 | 931 | 924 | 924 | 1,530 |
2010/06/22 | 927 | 934 | 927 | 929 | 140 |
2010/06/21 | 942 | 942 | 942 | 942 | 60 |
2010/06/18 | 928 | 929 | 923 | 928 | 580 |
2010/06/17 | 929 | 954 | 929 | 940 | 4,260 |
2010/06/16 | 949 | 949 | 931 | 940 | 500 |
2010/06/15 | 904 | 904 | 904 | 904 | 240 |
2010/06/14 | 911 | 911 | 911 | 911 | 100 |
2010/06/11 | 911 | 920 | 911 | 911 | 760 |
2010/06/10 | 889 | 920 | 885 | 905 | 1,540 |
2010/06/09 | 877 | 877 | 877 | 877 | 130 |
2010/06/08 | 883 | 883 | 872 | 872 | 670 |
2010/06/07 | 876 | 876 | 860 | 869 | 1,440 |
2010/06/04 | 912 | 918 | 906 | 918 | 830 |
2010/06/03 | 909 | 909 | 894 | 899 | 530 |
2010/06/02 | 894 | 899 | 890 | 892 | 1,010 |
2010/06/01 | 912 | 912 | 905 | 909 | 110 |
2010/05/31 | 917 | 917 | 900 | 912 | 2,220 |
2010/05/28 | 896 | 933 | 895 | 920 | 1,450 |
2010/05/27 | 864 | 883 | 850 | 883 | 800 |
2010/05/26 | 831 | 848 | 831 | 840 | 2,780 |
2010/05/25 | 853 | 853 | 835 | 840 | 960 |
2010/05/24 | 863 | 863 | 847 | 855 | 5,950 |
2010/05/21 | 880 | 895 | 879 | 895 | 1,640 |
2010/05/20 | 909 | 909 | 890 | 901 | 1,730 |
2010/05/19 | 898 | 900 | 890 | 900 | 3,300 |
2010/05/18 | 929 | 929 | 925 | 928 | 940 |
2010/05/17 | 941 | 941 | 920 | 920 | 1,720 |
2010/05/14 | 0 | 0 | 0 | 0 | 0 |