(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 |
---|---|---|---|---|---|
2011/12/30 | 857 | 864 | 857 | 860 | 2,120 |
2011/12/29 | 866 | 866 | 859 | 861 | 2,470 |
2011/12/28 | 873 | 879 | 872 | 878 | 13,300 |
2011/12/27 | 867 | 867 | 858 | 858 | 2,480 |
2011/12/26 | 864 | 865 | 862 | 864 | 2,200 |
2011/12/22 | 860 | 860 | 855 | 855 | 3,300 |
2011/12/21 | 838 | 848 | 838 | 843 | 7,330 |
2011/12/20 | 815 | 818 | 815 | 817 | 1,170 |
2011/12/19 | 806 | 808 | 800 | 804 | 4,750 |
2011/12/16 | 813 | 817 | 809 | 813 | 3,120 |
2011/12/15 | 827 | 832 | 825 | 826 | 8,230 |
2011/12/14 | 863 | 865 | 862 | 865 | 3,220 |
2011/12/13 | 844 | 849 | 844 | 846 | 4,510 |
2011/12/12 | 851 | 859 | 851 | 854 | 2,340 |
2011/12/09 | 855 | 855 | 840 | 848 | 10,700 |
2011/12/08 | 868 | 868 | 864 | 867 | 1,730 |
2011/12/07 | 870 | 878 | 870 | 878 | 5,680 |
2011/12/06 | 872 | 872 | 867 | 870 | 5,940 |
2011/12/05 | 876 | 884 | 875 | 880 | 15,770 |
2011/12/02 | 859 | 865 | 859 | 865 | 2,530 |
2011/12/01 | 870 | 870 | 862 | 865 | 5,150 |
2011/11/30 | 856 | 862 | 856 | 860 | 4,180 |
2011/11/29 | 851 | 851 | 844 | 846 | 2,220 |
2011/11/28 | 844 | 847 | 843 | 847 | 2,090 |
2011/11/25 | 829 | 832 | 825 | 832 | 1,580 |
2011/11/24 | 815 | 825 | 815 | 824 | 3,030 |
2011/11/22 | 824 | 834 | 823 | 828 | 6,290 |
2011/11/21 | 837 | 837 | 829 | 829 | 3,450 |
2011/11/18 | 842 | 844 | 839 | 843 | 6,540 |
2011/11/17 | 868 | 878 | 868 | 870 | 13,650 |
2011/11/16 | 845 | 848 | 839 | 846 | 5,910 |
2011/11/15 | 836 | 840 | 835 | 835 | 4,320 |
2011/11/14 | 847 | 852 | 846 | 846 | 5,730 |
2011/11/11 | 837 | 843 | 836 | 842 | 6,800 |
2011/11/10 | 826 | 826 | 823 | 824 | 2,030 |
2011/11/09 | 835 | 840 | 832 | 832 | 4,180 |
2011/11/08 | 833 | 833 | 825 | 825 | 6,270 |
2011/11/07 | 820 | 822 | 818 | 822 | 4,730 |
2011/11/04 | 813 | 820 | 809 | 817 | 5,160 |
2011/11/02 | 790 | 800 | 790 | 799 | 16,360 |
2011/11/01 | 803 | 810 | 803 | 803 | 2,600 |
2011/10/31 | 789 | 814 | 781 | 813 | 9,550 |
2011/10/28 | 795 | 795 | 786 | 789 | 9,300 |
2011/10/27 | 767 | 779 | 767 | 779 | 6,520 |
2011/10/26 | 786 | 789 | 782 | 789 | 4,880 |
2011/10/25 | 770 | 779 | 770 | 772 | 11,610 |
2011/10/24 | 756 | 756 | 741 | 746 | 1,230 |
2011/10/21 | 731 | 750 | 730 | 750 | 930 |
2011/10/20 | 750 | 750 | 729 | 736 | 470 |
2011/10/19 | 751 | 762 | 750 | 753 | 1,580 |
2011/10/18 | 745 | 749 | 738 | 749 | 450 |
2011/10/17 | 769 | 769 | 750 | 753 | 3,150 |
2011/10/14 | 730 | 730 | 722 | 727 | 2,050 |
2011/10/13 | 732 | 740 | 731 | 732 | 610 |
2011/10/12 | 727 | 733 | 727 | 732 | 1,410 |
2011/10/11 | 730 | 740 | 723 | 728 | 3,710 |
2011/10/07 | 710 | 717 | 698 | 713 | 5,260 |
2011/10/06 | 694 | 694 | 681 | 688 | 1,540 |
2011/10/05 | 673 | 678 | 668 | 678 | 3,160 |
2011/10/04 | 675 | 678 | 670 | 676 | 7,450 |
2011/10/03 | 690 | 690 | 683 | 685 | 9,560 |
2011/09/30 | 709 | 718 | 701 | 703 | 1,380 |
2011/09/29 | 693 | 703 | 693 | 693 | 2,200 |
2011/09/28 | 706 | 715 | 706 | 709 | 500 |
2011/09/27 | 699 | 700 | 689 | 696 | 4,110 |
2011/09/26 | 715 | 715 | 679 | 679 | 14,400 |
2011/09/22 | 750 | 750 | 724 | 732 | 3,990 |
2011/09/21 | 751 | 758 | 751 | 751 | 460 |
2011/09/20 | 749 | 751 | 740 | 751 | 2,810 |
2011/09/16 | 760 | 767 | 758 | 760 | 5,180 |
2011/09/15 | 755 | 757 | 755 | 756 | 610 |
2011/09/14 | 765 | 766 | 753 | 754 | 1,410 |
2011/09/13 | 758 | 770 | 758 | 760 | 1,830 |
2011/09/12 | 765 | 766 | 752 | 752 | 1,530 |
2011/09/09 | 771 | 775 | 770 | 770 | 1,600 |
2011/09/08 | 770 | 780 | 765 | 775 | 17,010 |
2011/09/07 | 750 | 753 | 749 | 750 | 1,790 |
2011/09/06 | 723 | 739 | 715 | 733 | 10,320 |
2011/09/05 | 750 | 754 | 750 | 753 | 2,410 |
2011/09/02 | 770 | 777 | 761 | 775 | 2,720 |
2011/09/01 | 775 | 775 | 771 | 774 | 1,870 |
2011/08/31 | 764 | 768 | 761 | 768 | 2,000 |
2011/08/30 | 765 | 765 | 755 | 764 | 2,090 |
2011/08/29 | 741 | 753 | 741 | 750 | 3,040 |
2011/08/26 | 743 | 749 | 740 | 740 | 2,390 |
2011/08/25 | 740 | 748 | 736 | 743 | 680 |
2011/08/24 | 746 | 746 | 734 | 742 | 1,940 |
2011/08/23 | 734 | 734 | 724 | 734 | 4,200 |
2011/08/22 | 710 | 729 | 710 | 716 | 6,810 |
2011/08/19 | 718 | 722 | 708 | 715 | 15,780 |
2011/08/18 | 756 | 756 | 745 | 754 | 6,990 |
2011/08/17 | 760 | 760 | 755 | 760 | 1,750 |
2011/08/16 | 762 | 763 | 755 | 759 | 8,780 |
2011/08/15 | 750 | 762 | 750 | 758 | 4,730 |
2011/08/12 | 745 | 753 | 740 | 746 | 26,580 |
2011/08/11 | 720 | 735 | 708 | 726 | 7,310 |
2011/08/10 | 745 | 750 | 738 | 739 | 15,760 |
2011/08/09 | 716 | 716 | 670 | 715 | 33,570 |
2011/08/08 | 760 | 769 | 750 | 758 | 26,900 |
2011/08/05 | 773 | 775 | 761 | 764 | 26,600 |
2011/08/04 | 808 | 824 | 805 | 818 | 7,710 |
2011/08/03 | 820 | 825 | 817 | 818 | 7,260 |
2011/08/02 | 836 | 837 | 832 | 834 | 7,480 |
2011/08/01 | 850 | 857 | 849 | 856 | 5,040 |
2011/07/29 | 860 | 862 | 852 | 858 | 740 |
2011/07/28 | 859 | 862 | 854 | 859 | 4,650 |
2011/07/27 | 871 | 881 | 871 | 879 | 1,250 |
2011/07/26 | 875 | 880 | 871 | 871 | 2,730 |
2011/07/25 | 880 | 881 | 875 | 880 | 6,750 |
2011/07/22 | 886 | 886 | 880 | 882 | 2,750 |
2011/07/21 | 876 | 880 | 873 | 880 | 2,470 |
2011/07/20 | 883 | 883 | 878 | 878 | 2,130 |
2011/07/19 | 866 | 872 | 866 | 870 | 1,380 |
2011/07/15 | 864 | 869 | 864 | 868 | 2,400 |
2011/07/14 | 881 | 882 | 875 | 882 | 2,760 |
2011/07/13 | 865 | 880 | 865 | 874 | 980 |
2011/07/12 | 868 | 871 | 865 | 867 | 3,400 |
2011/07/11 | 885 | 887 | 880 | 881 | 8,220 |
2011/07/08 | 908 | 910 | 901 | 904 | 7,250 |
2011/07/07 | 886 | 898 | 886 | 897 | 1,710 |
2011/07/06 | 890 | 897 | 882 | 887 | 7,060 |
2011/07/05 | 875 | 878 | 874 | 877 | 980 |
2011/07/04 | 878 | 880 | 873 | 876 | 5,610 |
2011/07/01 | 874 | 875 | 870 | 874 | 3,040 |
2011/06/30 | 874 | 875 | 863 | 873 | 1,920 |
2011/06/29 | 859 | 865 | 848 | 848 | 6,700 |
2011/06/28 | 838 | 843 | 835 | 838 | 1,740 |
2011/06/27 | 836 | 837 | 831 | 836 | 8,860 |
2011/06/24 | 843 | 850 | 843 | 847 | 8,960 |
2011/06/23 | 856 | 869 | 856 | 859 | 2,960 |
2011/06/22 | 860 | 866 | 857 | 860 | 16,010 |
2011/06/21 | 851 | 862 | 848 | 861 | 4,350 |
2011/06/20 | 849 | 849 | 838 | 840 | 18,930 |
2011/06/17 | 878 | 878 | 868 | 871 | 7,740 |
2011/06/16 | 880 | 884 | 872 | 880 | 7,380 |
2011/06/15 | 905 | 912 | 905 | 908 | 6,310 |
2011/06/14 | 893 | 895 | 888 | 893 | 6,550 |
2011/06/13 | 914 | 918 | 911 | 913 | 4,330 |
2011/06/10 | 925 | 937 | 925 | 926 | 3,220 |
2011/06/09 | 912 | 923 | 912 | 918 | 2,360 |
2011/06/08 | 908 | 908 | 900 | 902 | 850 |
2011/06/07 | 910 | 910 | 893 | 909 | 7,800 |
2011/06/06 | 924 | 924 | 919 | 919 | 4,050 |
2011/06/03 | 930 | 930 | 926 | 928 | 940 |
2011/06/02 | 920 | 930 | 920 | 927 | 4,380 |
2011/06/01 | 952 | 954 | 947 | 950 | 13,060 |
2011/05/31 | 928 | 936 | 925 | 936 | 680 |
2011/05/30 | 931 | 931 | 925 | 925 | 4,560 |
2011/05/27 | 930 | 933 | 924 | 933 | 2,730 |
2011/05/26 | 943 | 950 | 943 | 945 | 20,040 |
2011/05/25 | 928 | 929 | 922 | 923 | 9,440 |
2011/05/24 | 915 | 920 | 912 | 920 | 3,180 |
2011/05/23 | 933 | 933 | 922 | 922 | 28,450 |
2011/05/20 | 926 | 927 | 921 | 926 | 1,680 |
2011/05/19 | 931 | 938 | 931 | 932 | 13,470 |
2011/05/18 | 915 | 915 | 909 | 913 | 2,660 |
2011/05/17 | 905 | 910 | 900 | 902 | 6,100 |
2011/05/16 | 915 | 915 | 903 | 908 | 12,690 |
2011/05/13 | 920 | 920 | 911 | 917 | 10,070 |
2011/05/12 | 926 | 931 | 920 | 921 | 23,680 |
2011/05/11 | 960 | 965 | 953 | 963 | 31,990 |
2011/05/10 | 940 | 940 | 919 | 920 | 48,770 |
2011/05/09 | 920 | 921 | 905 | 920 | 42,770 |
2011/05/06 | 924 | 939 | 923 | 930 | 90,140 |
2011/05/02 | 1,064 | 1,064 | 1,045 | 1,047 | 10,750 |
2011/04/28 | 1,070 | 1,073 | 1,056 | 1,057 | 11,450 |
2011/04/27 | 1,045 | 1,055 | 1,045 | 1,049 | 1,280 |
2011/04/26 | 1,051 | 1,051 | 1,038 | 1,045 | 5,050 |
2011/04/25 | 1,055 | 1,066 | 1,055 | 1,060 | 18,030 |
2011/04/22 | 1,053 | 1,056 | 1,047 | 1,056 | 15,270 |
2011/04/21 | 1,055 | 1,059 | 1,051 | 1,057 | 18,560 |
2011/04/20 | 1,025 | 1,044 | 1,025 | 1,035 | 11,540 |
2011/04/19 | 1,014 | 1,019 | 1,011 | 1,019 | 7,450 |
2011/04/18 | 1,043 | 1,054 | 1,037 | 1,041 | 9,960 |
2011/04/15 | 1,043 | 1,046 | 1,039 | 1,042 | 12,620 |
2011/04/14 | 1,030 | 1,037 | 1,030 | 1,035 | 10,190 |
2011/04/13 | 1,025 | 1,044 | 1,015 | 1,044 | 24,310 |
2011/04/12 | 1,070 | 1,070 | 1,042 | 1,055 | 25,960 |
2011/04/11 | 1,110 | 1,119 | 1,098 | 1,107 | 20,690 |
2011/04/08 | 1,085 | 1,100 | 1,080 | 1,099 | 9,740 |
2011/04/07 | 1,078 | 1,079 | 1,071 | 1,075 | 29,260 |
2011/04/06 | 1,057 | 1,071 | 1,057 | 1,065 | 20,370 |
2011/04/05 | 1,059 | 1,059 | 1,045 | 1,054 | 14,340 |
2011/04/04 | 1,044 | 1,059 | 1,043 | 1,056 | 64,890 |
2011/04/01 | 1,026 | 1,035 | 1,006 | 1,028 | 38,220 |
2011/03/31 | 985 | 998 | 985 | 996 | 8,680 |
2011/03/30 | 990 | 997 | 989 | 995 | 22,920 |
2011/03/29 | 985 | 985 | 969 | 979 | 7,330 |
2011/03/28 | 989 | 992 | 982 | 990 | 7,690 |
2011/03/25 | 994 | 994 | 974 | 974 | 6,580 |
2011/03/24 | 990 | 990 | 974 | 990 | 10,650 |
2011/03/23 | 978 | 985 | 976 | 976 | 8,300 |
2011/03/22 | 977 | 977 | 960 | 970 | 11,780 |
2011/03/18 | 979 | 979 | 963 | 979 | 19,550 |
2011/03/17 | 906 | 910 | 892 | 907 | 11,840 |
2011/03/16 | 920 | 933 | 906 | 917 | 22,560 |
2011/03/15 | 970 | 976 | 928 | 935 | 43,520 |
2011/03/14 | 946 | 960 | 946 | 952 | 30,890 |
2011/03/11 | 1,005 | 1,005 | 986 | 991 | 24,090 |
2011/03/10 | 1,005 | 1,019 | 1,005 | 1,019 | 17,320 |
2011/03/09 | 1,008 | 1,011 | 1,002 | 1,006 | 52,570 |
2011/03/08 | 1,019 | 1,019 | 997 | 1,013 | 53,740 |
2011/03/07 | 1,005 | 1,020 | 1,005 | 1,019 | 23,330 |
2011/03/04 | 975 | 983 | 972 | 976 | 20,470 |
2011/03/03 | 981 | 987 | 974 | 975 | 20,180 |
2011/03/02 | 972 | 976 | 955 | 971 | 26,700 |
2011/03/01 | 944 | 955 | 936 | 954 | 54,770 |
2011/02/28 | 952 | 970 | 950 | 965 | 34,280 |
2011/02/25 | 971 | 974 | 950 | 955 | 117,720 |
2011/02/24 | 966 | 976 | 961 | 971 | 69,100 |
2011/02/23 | 970 | 973 | 958 | 958 | 88,970 |
2011/02/22 | 959 | 962 | 941 | 960 | 77,710 |
2011/02/21 | 890 | 895 | 888 | 894 | 33,980 |
2011/02/18 | 879 | 884 | 875 | 880 | 6,740 |
2011/02/17 | 873 | 873 | 863 | 864 | 29,400 |
2011/02/16 | 869 | 872 | 865 | 869 | 6,700 |
2011/02/15 | 869 | 871 | 867 | 871 | 5,580 |
2011/02/14 | 871 | 874 | 870 | 872 | 7,590 |
2011/02/10 | 872 | 874 | 870 | 874 | 7,660 |
2011/02/09 | 877 | 878 | 874 | 877 | 12,880 |
2011/02/08 | 878 | 892 | 871 | 877 | 2,730 |
2011/02/07 | 896 | 896 | 886 | 895 | 6,510 |
2011/02/04 | 903 | 906 | 897 | 904 | 5,940 |
2011/02/03 | 896 | 905 | 896 | 905 | 2,960 |
2011/02/02 | 903 | 903 | 893 | 899 | 23,250 |
2011/02/01 | 922 | 922 | 915 | 918 | 14,310 |
2011/01/31 | 910 | 910 | 894 | 895 | 29,240 |
2011/01/28 | 861 | 861 | 850 | 857 | 7,310 |
2011/01/27 | 876 | 877 | 872 | 873 | 2,250 |
2011/01/26 | 865 | 865 | 856 | 861 | 2,710 |
2011/01/25 | 882 | 882 | 878 | 879 | 5,450 |
2011/01/24 | 905 | 905 | 898 | 904 | 3,290 |
2011/01/21 | 914 | 916 | 913 | 915 | 1,060 |
2011/01/20 | 917 | 917 | 912 | 917 | 2,730 |
2011/01/19 | 925 | 927 | 925 | 925 | 1,520 |
2011/01/18 | 927 | 927 | 921 | 925 | 2,780 |
2011/01/17 | 936 | 936 | 930 | 930 | 1,450 |
2011/01/14 | 928 | 928 | 925 | 926 | 6,340 |
2011/01/13 | 939 | 942 | 939 | 939 | 2,190 |
2011/01/12 | 930 | 931 | 927 | 930 | 2,560 |
2011/01/11 | 910 | 931 | 910 | 914 | 5,020 |
2011/01/07 | 904 | 911 | 904 | 910 | 2,090 |
2011/01/06 | 923 | 925 | 921 | 921 | 5,000 |
2011/01/05 | 903 | 904 | 900 | 903 | 9,120 |
2011/01/04 | 922 | 922 | 917 | 922 | 1,010 |