日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

(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
2014/12/30 714 714 700 702 1,366,760
2014/12/29 726 732 725 729 432,620
2014/12/26 737 737 730 733 609,040
2014/12/25 742 751 742 751 195,270
2014/12/24 750 750 740 742 499,030
2014/12/22 746 756 741 754 412,050
2014/12/19 718 720 707 716 630,800
2014/12/18 734 738 724 732 450,970
2014/12/17 715 750 700 706 793,570
2014/12/16 727 728 715 715 522,830
2014/12/15 750 770 738 759 443,150
2014/12/12 779 779 769 777 270,060
2014/12/11 805 806 788 796 236,030
2014/12/10 827 828 818 823 108,760
2014/12/09 834 838 820 825 193,300
2014/12/08 871 871 860 864 65,860
2014/12/05 884 884 874 875 65,200
2014/12/04 887 895 878 892 35,090
2014/12/03 872 881 869 874 37,850
2014/12/02 880 885 870 876 97,400
2014/12/01 890 895 835 847 303,270
2014/11/28 901 902 886 896 122,620
2014/11/27 941 941 927 928 65,330
2014/11/26 945 950 943 949 30,010
2014/11/25 975 975 966 969 10,510
2014/11/21 983 983 965 975 6,150
2014/11/20 955 958 949 958 3,420
2014/11/19 944 948 944 946 8,550
2014/11/18 956 957 930 954 14,660
2014/11/17 952 957 945 948 12,710
2014/11/14 938 939 932 932 43,870
2014/11/13 967 970 965 970 6,190
2014/11/12 966 975 966 972 2,480
2014/11/11 964 965 960 965 5,570
2014/11/10 981 982 976 979 3,080
2014/11/07 976 976 970 974 2,610
2014/11/06 961 981 960 970 5,880
2014/11/05 955 958 953 955 7,750
2014/11/04 957 968 957 961 10,180
2014/10/31 961 962 946 956 3,190
2014/10/30 970 972 967 967 5,870
2014/10/29 945 961 930 961 3,170
2014/10/28 947 947 941 947 1,230
2014/10/27 954 954 948 951 3,510
2014/10/24 948 960 948 960 1,210
2014/10/23 938 940 933 933 8,860
2014/10/22 963 965 955 961 4,210
2014/10/21 957 957 947 950 2,720
2014/10/20 964 967 950 963 3,720
2014/10/17 949 959 940 942 3,160
2014/10/16 928 929 922 925 19,900
2014/10/15 968 968 945 950 16,310
2014/10/14 982 985 981 984 3,400
2014/10/10 997 997 974 977 21,380
2014/10/09 1,028 1,028 1,017 1,020 4,760
2014/10/08 1,037 1,038 1,000 1,025 6,850
2014/10/07 1,058 1,061 1,058 1,061 70
2014/10/06 1,064 1,064 1,060 1,060 260
2014/10/03 1,047 1,075 1,047 1,075 1,110
2014/10/02 1,069 1,069 1,055 1,055 1,270
2014/10/01 1,069 1,070 1,061 1,070 1,020
2014/09/30 1,078 1,080 1,072 1,079 2,330
2014/09/29 1,063 1,067 1,059 1,065 1,560
2014/09/26 1,054 1,054 1,043 1,047 400
2014/09/25 1,046 1,054 1,044 1,047 430
2014/09/24 1,056 1,057 1,040 1,045 2,270
2014/09/22 1,051 1,062 1,050 1,052 2,020
2014/09/19 1,055 1,066 1,055 1,058 510
2014/09/18 1,065 1,070 1,058 1,070 230
2014/09/17 1,067 1,069 1,061 1,068 950
2014/09/16 1,065 1,065 1,049 1,059 2,870
2014/09/12 1,055 1,055 1,047 1,050 390
2014/09/11 1,051 1,051 1,045 1,051 1,820
2014/09/10 1,052 1,052 1,052 1,052 110
2014/09/09 1,050 1,055 1,050 1,050 3,760
2014/09/08 1,057 1,057 1,051 1,056 2,440
2014/09/05 1,068 1,071 1,052 1,068 520
2014/09/04 1,071 1,071 1,058 1,071 1,270
2014/09/03 1,054 1,054 1,051 1,051 630
2014/09/02 1,068 1,078 1,059 1,059 2,360
2014/09/01 1,060 1,070 1,043 1,055 3,040
2014/08/29 1,043 1,052 1,043 1,051 450
2014/08/28 1,045 1,046 1,042 1,044 1,050
2014/08/27 1,045 1,050 1,045 1,049 560
2014/08/26 1,046 1,046 1,040 1,044 1,010
2014/08/25 1,040 1,050 1,040 1,050 4,770
2014/08/22 1,041 1,045 1,039 1,040 2,630
2014/08/21 1,044 1,044 1,040 1,041 8,620
2014/08/20 1,031 1,032 1,015 1,026 13,450
2014/08/19 1,045 1,045 1,044 1,045 2,010
2014/08/18 1,059 1,059 1,046 1,046 2,930
2014/08/15 1,041 1,045 1,041 1,044 1,330
2014/08/14 1,055 1,059 1,050 1,050 2,790
2014/08/13 1,058 1,060 1,055 1,055 2,130
2014/08/12 1,067 1,067 1,060 1,060 350
2014/08/11 1,060 1,070 1,059 1,067 1,570
2014/08/08 1,063 1,066 1,053 1,064 3,520
2014/08/07 1,061 1,063 1,035 1,060 4,400
2014/08/06 1,070 1,070 1,066 1,066 3,540
2014/08/05 1,070 1,080 1,070 1,073 1,340
2014/08/04 1,074 1,075 1,070 1,073 1,390
2014/08/01 1,084 1,085 1,070 1,081 2,530
2014/07/31 1,090 1,095 1,090 1,091 1,610
2014/07/30 1,090 1,091 1,090 1,091 90
2014/07/29 1,097 1,097 1,090 1,090 300
2014/07/28 1,101 1,101 1,091 1,091 540
2014/07/25 1,105 1,107 1,091 1,091 1,260
2014/07/24 1,104 1,109 1,081 1,109 1,860
2014/07/23 1,102 1,102 1,100 1,102 1,060
2014/07/22 1,120 1,120 1,112 1,117 1,400
2014/07/18 1,092 1,111 1,092 1,110 1,590
2014/07/17 1,082 1,146 1,082 1,091 5,520
2014/07/16 1,085 1,085 1,070 1,082 3,660
2014/07/15 1,084 1,088 1,075 1,085 1,920
2014/07/14 1,085 1,085 1,077 1,079 5,350
2014/07/11 1,101 1,101 1,090 1,100 950
2014/07/10 1,090 1,095 1,089 1,094 1,540
2014/07/09 1,111 1,111 1,093 1,102 3,290
2014/07/08 1,117 1,117 1,110 1,112 3,350
2014/07/07 1,123 1,125 1,120 1,125 1,370
2014/07/04 1,122 1,122 1,120 1,120 3,170
2014/07/03 1,124 1,124 1,121 1,121 2,520
2014/07/02 1,130 1,134 1,129 1,132 1,810
2014/07/01 1,127 1,132 1,127 1,132 2,020
2014/06/30 1,134 1,134 1,128 1,130 860
2014/06/27 1,138 1,139 1,133 1,134 2,720
2014/06/26 1,150 1,151 1,146 1,150 3,280
2014/06/25 1,150 1,153 1,149 1,149 2,900
2014/06/24 1,142 1,142 1,135 1,140 5,370
2014/06/23 1,160 1,160 1,155 1,158 4,080
2014/06/20 1,146 1,148 1,145 1,147 1,910
2014/06/19 1,143 1,146 1,140 1,146 4,270
2014/06/18 1,148 1,148 1,144 1,147 4,620
2014/06/17 1,145 1,146 1,139 1,139 3,910
2014/06/16 1,153 1,153 1,148 1,148 5,500
2014/06/13 1,145 1,146 1,141 1,145 3,410
2014/06/12 1,118 1,120 1,117 1,120 250
2014/06/11 1,123 1,123 1,118 1,118 1,410
2014/06/10 1,121 1,126 1,121 1,124 2,330
2014/06/09 1,104 1,107 1,104 1,104 1,230
2014/06/06 1,102 1,103 1,101 1,101 40
2014/06/05 1,104 1,104 1,099 1,099 690
2014/06/04 1,104 1,107 1,104 1,106 850
2014/06/03 1,105 1,105 1,099 1,100 600
2014/06/02 1,100 1,108 1,099 1,103 1,110
2014/05/30 1,102 1,102 1,100 1,100 1,210
2014/05/29 1,103 1,103 1,096 1,096 2,600
2014/05/28 1,116 1,118 1,112 1,113 550
2014/05/27 1,113 1,116 1,113 1,115 1,690
2014/05/26 1,112 1,114 1,111 1,111 590
2014/05/23 1,111 1,111 1,105 1,106 930
2014/05/22 1,103 1,112 1,103 1,107 5,720
2014/05/21 1,093 1,096 1,092 1,092 700
2014/05/20 1,091 1,092 1,090 1,092 150
2014/05/19 1,081 1,087 1,081 1,084 2,040
2014/05/16 1,080 1,080 1,078 1,078 70
2014/05/15 1,086 1,087 1,083 1,084 140
2014/05/14 1,084 1,090 1,084 1,085 1,320
2014/05/13 1,067 1,076 1,067 1,076 1,240
2014/05/12 1,066 1,067 1,064 1,067 910
2014/05/09 1,065 1,067 1,063 1,067 840
2014/05/08 1,067 1,073 1,067 1,071 670
2014/05/07 1,061 1,063 1,057 1,062 570
2014/05/02 1,060 1,063 1,060 1,063 1,710
2014/05/01 1,061 1,066 1,061 1,066 2,120
2014/04/30 1,074 1,075 1,074 1,074 4,790
2014/04/28 1,075 1,075 1,071 1,073 1,770
2014/04/25 1,084 1,090 1,084 1,085 600
2014/04/24 1,088 1,088 1,081 1,083 6,280
2014/04/23 1,094 1,094 1,084 1,088 16,080
2014/04/22 1,104 1,105 1,102 1,102 1,080
2014/04/21 1,102 1,103 1,101 1,102 2,970
2014/04/18 1,105 1,108 1,105 1,105 4,090
2014/04/17 1,099 1,101 1,096 1,096 3,290
2014/04/16 1,097 1,097 1,094 1,096 12,780
2014/04/15 1,091 1,091 1,082 1,086 6,700
2014/04/14 1,087 1,093 1,087 1,092 660
2014/04/11 1,079 1,085 1,079 1,082 2,710
2014/04/10 1,090 1,091 1,085 1,087 1,700
2014/04/09 1,078 1,082 1,078 1,080 570
2014/04/08 1,073 1,076 1,073 1,076 570
2014/04/07 1,079 1,079 1,076 1,076 2,370
2014/04/04 1,078 1,080 1,078 1,080 2,000
2014/04/03 1,066 1,068 1,066 1,068 1,750
2014/04/02 1,073 1,075 1,070 1,070 6,050
2014/04/01 1,085 1,085 1,081 1,082 4,400
2014/03/31 1,078 1,081 1,078 1,079 5,920
2014/03/28 1,062 1,067 1,061 1,062 2,850
2014/03/27 1,075 1,075 1,025 1,057 1,120
2014/03/26 1,049 1,050 1,049 1,049 280
2014/03/25 1,060 1,060 1,049 1,055 1,160
2014/03/24 1,062 1,062 1,054 1,055 930
2014/03/20 1,054 1,059 1,054 1,058 730
2014/03/19 1,038 1,043 1,038 1,043 1,290
2014/03/18 1,035 1,035 1,030 1,030 2,650
2014/03/17 1,039 1,042 1,039 1,042 3,750
2014/03/14 1,035 1,035 1,031 1,034 940
2014/03/13 1,044 1,044 1,038 1,041 1,560
2014/03/12 1,052 1,056 1,051 1,051 1,430
2014/03/11 1,077 1,079 1,076 1,077 8,200
2014/03/10 1,087 1,088 1,085 1,088 10,430
2014/03/07 1,079 1,081 1,078 1,079 2,000
2014/03/06 1,068 1,073 1,065 1,068 15,150
2014/03/05 1,091 1,091 1,085 1,086 4,970
2014/03/04 1,097 1,099 1,092 1,095 12,190
2014/03/03 1,091 1,094 1,084 1,084 1,700
2014/02/28 1,076 1,076 1,073 1,073 120
2014/02/27 1,076 1,081 1,076 1,077 1,190
2014/02/26 1,075 1,075 1,069 1,069 2,330
2014/02/25 1,082 1,083 1,081 1,081 1,700
2014/02/24 1,081 1,086 1,079 1,079 580
2014/02/21 1,086 1,090 1,083 1,084 5,630
2014/02/20 1,085 1,087 1,085 1,086 2,200
2014/02/19 1,082 1,085 1,068 1,070 1,810
2014/02/18 1,060 1,060 1,059 1,059 220
2014/02/17 1,057 1,060 1,055 1,060 4,670
2014/02/14 1,054 1,054 1,053 1,053 1,610
2014/02/13 1,053 1,055 1,050 1,053 7,600
2014/02/12 1,054 1,054 1,053 1,053 1,060
2014/02/10 1,058 1,058 1,052 1,052 4,000
2014/02/07 1,022 1,024 1,020 1,023 5,190
2014/02/06 1,016 1,016 1,011 1,016 80
2014/02/05 1,017 1,017 1,017 1,017 1,690
2014/02/04 1,004 1,004 999 999 6,010
2014/02/03 1,021 1,021 1,016 1,019 4,110
2014/01/31 1,031 1,035 1,031 1,031 4,920
2014/01/30 1,024 1,025 1,021 1,022 1,090
2014/01/29 1,031 1,031 1,027 1,029 780
2014/01/28 1,009 1,009 1,004 1,007 1,990
2014/01/27 1,014 1,018 1,014 1,017 5,340
2014/01/24 1,032 1,035 1,030 1,033 3,310
2014/01/23 1,031 1,033 1,027 1,031 6,080
2014/01/22 1,013 1,018 1,013 1,018 1,730
2014/01/21 1,002 1,007 1,002 1,007 3,280
2014/01/20 1,005 1,008 1,001 1,004 7,000
2014/01/17 1,011 1,011 1,005 1,010 5,070
2014/01/16 1,011 1,015 1,011 1,011 3,730
2014/01/15 989 995 989 991 700
2014/01/14 976 982 973 978 5,510
2014/01/10 997 1,001 996 1,001 5,720
2014/01/09 1,003 1,003 996 999 8,220
2014/01/08 1,014 1,015 1,012 1,015 1,520
2014/01/07 1,008 1,009 1,001 1,006 6,450
2014/01/06 1,013 1,018 1,010 1,010 17,990

このページの先頭へ