(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 |
---|---|---|---|---|---|
2019/12/30 | 410 | 410 | 409 | 409 | 163,290 |
2019/12/27 | 410 | 412 | 410 | 411 | 542,090 |
2019/12/26 | 406 | 409 | 406 | 407 | 134,530 |
2019/12/25 | 404 | 406 | 404 | 406 | 486,980 |
2019/12/24 | 402 | 403 | 401 | 402 | 108,400 |
2019/12/23 | 401 | 402 | 399 | 399 | 179,690 |
2019/12/20 | 405 | 406 | 405 | 405 | 175,200 |
2019/12/19 | 404 | 405 | 404 | 404 | 140,650 |
2019/12/18 | 401 | 403 | 401 | 401 | 374,880 |
2019/12/17 | 399 | 400 | 399 | 399 | 206,610 |
2019/12/16 | 396 | 397 | 396 | 396 | 158,650 |
2019/12/13 | 394 | 395 | 394 | 394 | 391,990 |
2019/12/12 | 387 | 388 | 386 | 387 | 37,340 |
2019/12/11 | 389 | 390 | 387 | 388 | 58,810 |
2019/12/10 | 388 | 389 | 387 | 387 | 64,120 |
2019/12/09 | 388 | 388 | 386 | 387 | 386,120 |
2019/12/06 | 384 | 386 | 383 | 383 | 331,820 |
2019/12/05 | 384 | 385 | 383 | 383 | 323,700 |
2019/12/04 | 372 | 373 | 370 | 371 | 86,190 |
2019/12/03 | 371 | 373 | 370 | 372 | 112,970 |
2019/12/02 | 371 | 374 | 370 | 374 | 545,510 |
2019/11/29 | 385 | 386 | 384 | 384 | 164,270 |
2019/11/28 | 384 | 385 | 383 | 383 | 105,860 |
2019/11/27 | 385 | 386 | 384 | 386 | 137,870 |
2019/11/26 | 382 | 384 | 382 | 382 | 134,360 |
2019/11/25 | 381 | 382 | 380 | 382 | 207,950 |
2019/11/22 | 383 | 384 | 382 | 382 | 458,260 |
2019/11/21 | 374 | 375 | 372 | 373 | 204,450 |
2019/11/20 | 364 | 366 | 363 | 364 | 364,970 |
2019/11/19 | 376 | 376 | 374 | 375 | 56,160 |
2019/11/18 | 380 | 382 | 380 | 381 | 240,920 |
2019/11/15 | 376 | 376 | 374 | 376 | 59,700 |
2019/11/14 | 378 | 381 | 377 | 379 | 196,520 |
2019/11/13 | 375 | 376 | 373 | 374 | 79,340 |
2019/11/12 | 373 | 378 | 373 | 378 | 86,610 |
2019/11/11 | 377 | 378 | 374 | 374 | 137,860 |
2019/11/08 | 376 | 379 | 375 | 376 | 211,360 |
2019/11/07 | 371 | 372 | 370 | 370 | 110,820 |
2019/11/06 | 377 | 377 | 375 | 376 | 211,180 |
2019/11/05 | 372 | 373 | 370 | 372 | 825,160 |
2019/11/01 | 355 | 357 | 353 | 355 | 113,880 |
2019/10/31 | 362 | 364 | 361 | 362 | 53,080 |
2019/10/30 | 365 | 367 | 364 | 364 | 116,560 |
2019/10/29 | 368 | 369 | 366 | 366 | 123,030 |
2019/10/28 | 373 | 374 | 371 | 372 | 110,260 |
2019/10/25 | 369 | 370 | 367 | 367 | 474,900 |
2019/10/24 | 366 | 367 | 364 | 365 | 550,960 |
2019/10/23 | 356 | 356 | 354 | 354 | 105,450 |
2019/10/21 | 352 | 354 | 352 | 352 | 113,690 |
2019/10/18 | 355 | 356 | 353 | 354 | 172,340 |
2019/10/17 | 349 | 351 | 348 | 348 | 117,470 |
2019/10/16 | 350 | 351 | 348 | 349 | 306,080 |
2019/10/15 | 351 | 352 | 349 | 350 | 556,830 |
2019/10/11 | 351 | 356 | 351 | 355 | 328,310 |
2019/10/10 | 340 | 343 | 339 | 342 | 348,910 |
2019/10/09 | 340 | 341 | 339 | 340 | 268,300 |
2019/10/08 | 344 | 346 | 344 | 346 | 248,090 |
2019/10/07 | 341 | 342 | 340 | 342 | 81,680 |
2019/10/04 | 339 | 342 | 339 | 341 | 359,180 |
2019/10/03 | 341 | 343 | 339 | 341 | 1,089,880 |
2019/10/02 | 353 | 355 | 352 | 355 | 261,840 |
2019/10/01 | 356 | 358 | 354 | 357 | 579,090 |
2019/09/30 | 366 | 367 | 363 | 364 | 177,960 |
2019/09/27 | 366 | 368 | 365 | 366 | 192,100 |
2019/09/26 | 370 | 370 | 367 | 367 | 115,570 |
2019/09/25 | 368 | 370 | 367 | 369 | 125,810 |
2019/09/24 | 379 | 381 | 379 | 380 | 80,940 |
2019/09/20 | 383 | 384 | 381 | 382 | 109,460 |
2019/09/19 | 381 | 382 | 378 | 380 | 223,650 |
2019/09/18 | 385 | 386 | 383 | 385 | 628,690 |
2019/09/17 | 402 | 406 | 401 | 406 | 1,773,500 |
2019/09/13 | 361 | 361 | 358 | 361 | 208,450 |
2019/09/12 | 367 | 368 | 365 | 366 | 165,790 |
2019/09/11 | 376 | 377 | 374 | 376 | 130,100 |
2019/09/10 | 376 | 379 | 375 | 376 | 479,300 |
2019/09/09 | 366 | 369 | 366 | 368 | 146,100 |
2019/09/06 | 364 | 365 | 362 | 363 | 636,550 |
2019/09/05 | 359 | 365 | 358 | 362 | 383,590 |
2019/09/04 | 344 | 348 | 344 | 347 | 219,480 |
2019/09/03 | 351 | 353 | 350 | 352 | 234,720 |
2019/09/02 | 352 | 354 | 351 | 354 | 266,370 |
2019/08/30 | 362 | 364 | 362 | 362 | 962,080 |
2019/08/29 | 357 | 358 | 354 | 354 | 144,770 |
2019/08/28 | 355 | 355 | 353 | 355 | 269,970 |
2019/08/27 | 343 | 345 | 343 | 343 | 233,460 |
2019/08/26 | 338 | 342 | 337 | 340 | 587,560 |
2019/08/23 | 356 | 358 | 356 | 356 | 54,500 |
2019/08/22 | 361 | 361 | 356 | 356 | 132,270 |
2019/08/21 | 359 | 363 | 359 | 362 | 87,760 |
2019/08/20 | 360 | 362 | 359 | 361 | 98,770 |
2019/08/19 | 353 | 356 | 353 | 354 | 102,880 |
2019/08/16 | 350 | 354 | 350 | 354 | 85,110 |
2019/08/15 | 350 | 352 | 350 | 351 | 139,570 |
2019/08/14 | 364 | 365 | 361 | 361 | 405,720 |
2019/08/13 | 348 | 349 | 347 | 347 | 241,680 |
2019/08/09 | 338 | 338 | 334 | 334 | 259,520 |
2019/08/08 | 335 | 338 | 334 | 337 | 548,120 |
2019/08/07 | 343 | 345 | 342 | 343 | 583,900 |
2019/08/06 | 345 | 356 | 343 | 356 | 249,090 |
2019/08/05 | 356 | 356 | 351 | 352 | 199,460 |
2019/08/02 | 352 | 356 | 351 | 355 | 1,499,130 |
2019/08/01 | 377 | 381 | 376 | 379 | 129,470 |
2019/07/31 | 380 | 382 | 380 | 381 | 389,010 |
2019/07/30 | 373 | 375 | 373 | 375 | 276,550 |
2019/07/29 | 365 | 367 | 365 | 367 | 134,960 |
2019/07/26 | 366 | 368 | 365 | 367 | 100,920 |
2019/07/25 | 365 | 365 | 364 | 364 | 207,650 |
2019/07/24 | 372 | 372 | 370 | 370 | 156,030 |
2019/07/23 | 365 | 366 | 364 | 366 | 162,890 |
2019/07/22 | 364 | 367 | 363 | 366 | 307,380 |
2019/07/19 | 361 | 365 | 360 | 362 | 939,240 |
2019/07/18 | 368 | 370 | 366 | 369 | 231,160 |
2019/07/17 | 375 | 377 | 375 | 376 | 419,630 |
2019/07/16 | 386 | 388 | 386 | 388 | 257,560 |
2019/07/12 | 394 | 396 | 394 | 395 | 193,840 |
2019/07/11 | 394 | 395 | 393 | 394 | 424,610 |
2019/07/10 | 384 | 386 | 383 | 384 | 154,090 |
2019/07/09 | 377 | 377 | 375 | 376 | 173,290 |
2019/07/08 | 376 | 377 | 374 | 374 | 121,510 |
2019/07/05 | 368 | 369 | 367 | 368 | 60,640 |
2019/07/04 | 372 | 373 | 368 | 368 | 340,800 |
2019/07/03 | 367 | 368 | 365 | 366 | 907,700 |
2019/07/02 | 383 | 387 | 382 | 387 | 382,410 |
2019/07/01 | 388 | 391 | 387 | 391 | 437,270 |
2019/06/28 | 385 | 386 | 382 | 382 | 443,680 |
2019/06/27 | 383 | 385 | 381 | 384 | 406,370 |
2019/06/26 | 379 | 382 | 379 | 381 | 380,650 |
2019/06/25 | 374 | 375 | 368 | 371 | 266,350 |
2019/06/24 | 373 | 375 | 372 | 373 | 422,700 |
2019/06/21 | 370 | 372 | 365 | 366 | 924,200 |
2019/06/20 | 355 | 356 | 353 | 355 | 433,280 |
2019/06/19 | 356 | 357 | 353 | 354 | 392,080 |
2019/06/18 | 341 | 341 | 339 | 340 | 306,400 |
2019/06/17 | 346 | 347 | 345 | 346 | 190,290 |
2019/06/14 | 342 | 345 | 339 | 345 | 450,450 |
2019/06/13 | 336 | 338 | 334 | 337 | 572,830 |
2019/06/12 | 347 | 347 | 342 | 342 | 810,140 |
2019/06/11 | 350 | 354 | 349 | 353 | 561,970 |
2019/06/10 | 356 | 357 | 354 | 355 | 387,200 |
2019/06/07 | 348 | 350 | 347 | 348 | 358,930 |
2019/06/06 | 338 | 339 | 337 | 337 | 370,010 |
2019/06/05 | 347 | 349 | 345 | 347 | 409,950 |
2019/06/04 | 347 | 348 | 344 | 347 | 684,400 |
2019/06/03 | 347 | 348 | 343 | 347 | 847,710 |
2019/05/31 | 370 | 371 | 367 | 368 | 1,002,990 |
2019/05/30 | 390 | 392 | 389 | 392 | 414,030 |
2019/05/29 | 388 | 389 | 385 | 386 | 556,910 |
2019/05/28 | 390 | 392 | 389 | 391 | 291,190 |
2019/05/27 | 387 | 389 | 384 | 385 | 420,420 |
2019/05/24 | 385 | 388 | 384 | 388 | 415,310 |
2019/05/23 | 408 | 408 | 404 | 405 | 304,540 |
2019/05/22 | 420 | 420 | 416 | 416 | 437,130 |
2019/05/21 | 420 | 422 | 420 | 422 | 231,340 |
2019/05/20 | 422 | 425 | 421 | 422 | 214,020 |
2019/05/17 | 419 | 421 | 417 | 417 | 256,140 |
2019/05/16 | 411 | 414 | 411 | 412 | 403,910 |
2019/05/15 | 407 | 408 | 405 | 408 | 181,940 |
2019/05/14 | 401 | 406 | 401 | 406 | 358,240 |
2019/05/13 | 405 | 409 | 405 | 408 | 305,330 |
2019/05/10 | 409 | 415 | 407 | 410 | 262,260 |
2019/05/09 | 411 | 413 | 407 | 409 | 395,590 |
2019/05/08 | 408 | 412 | 408 | 410 | 367,720 |
2019/05/07 | 416 | 417 | 414 | 415 | 457,970 |
2019/04/26 | 436 | 438 | 435 | 436 | 292,270 |
2019/04/25 | 445 | 445 | 443 | 444 | 284,550 |
2019/04/24 | 446 | 446 | 444 | 445 | 216,060 |
2019/04/23 | 445 | 446 | 443 | 445 | 296,490 |
2019/04/22 | 434 | 445 | 434 | 442 | 732,600 |
2019/04/19 | 431 | 433 | 430 | 433 | 207,170 |
2019/04/18 | 432 | 432 | 429 | 431 | 129,940 |
2019/04/17 | 435 | 437 | 434 | 435 | 1,243,410 |
2019/04/16 | 429 | 430 | 427 | 427 | 209,180 |
2019/04/15 | 430 | 431 | 428 | 429 | 350,270 |
2019/04/12 | 429 | 431 | 429 | 430 | 145,980 |
2019/04/11 | 430 | 431 | 429 | 430 | 235,870 |
2019/04/10 | 429 | 430 | 428 | 429 | 868,950 |
2019/04/09 | 432 | 434 | 430 | 431 | 650,760 |
2019/04/08 | 426 | 427 | 424 | 425 | 486,160 |
2019/04/05 | 416 | 419 | 416 | 417 | 414,980 |
2019/04/04 | 418 | 420 | 418 | 418 | 1,092,320 |
2019/04/03 | 419 | 422 | 418 | 421 | 962,010 |
2019/04/02 | 414 | 416 | 413 | 414 | 1,022,780 |
2019/04/01 | 403 | 406 | 403 | 405 | 1,332,530 |
2019/03/29 | 396 | 398 | 396 | 397 | 527,180 |
2019/03/28 | 395 | 395 | 391 | 391 | 743,460 |
2019/03/27 | 398 | 400 | 397 | 399 | 519,610 |
2019/03/26 | 392 | 394 | 392 | 392 | 217,920 |
2019/03/25 | 390 | 390 | 385 | 388 | 849,190 |
2019/03/22 | 399 | 401 | 398 | 399 | 947,540 |
2019/03/20 | 397 | 398 | 396 | 397 | 387,140 |
2019/03/19 | 397 | 398 | 396 | 396 | 620,180 |
2019/03/18 | 395 | 395 | 392 | 393 | 373,730 |
2019/03/15 | 395 | 397 | 395 | 395 | 451,300 |
2019/03/14 | 392 | 395 | 392 | 394 | 1,167,970 |
2019/03/13 | 385 | 386 | 384 | 385 | 651,470 |
2019/03/12 | 384 | 386 | 383 | 383 | 701,160 |
2019/03/11 | 377 | 380 | 376 | 378 | 494,630 |
2019/03/08 | 381 | 381 | 378 | 378 | 379,680 |
2019/03/07 | 379 | 383 | 379 | 380 | 390,520 |
2019/03/06 | 380 | 381 | 379 | 380 | 430,750 |
2019/03/05 | 382 | 383 | 380 | 381 | 419,550 |
2019/03/04 | 380 | 381 | 379 | 380 | 486,480 |
2019/03/01 | 385 | 389 | 385 | 388 | 615,100 |
2019/02/28 | 382 | 383 | 380 | 380 | 401,070 |
2019/02/27 | 375 | 377 | 374 | 375 | 374,230 |
2019/02/26 | 372 | 374 | 369 | 371 | 681,070 |
2019/02/25 | 384 | 386 | 381 | 383 | 410,550 |
2019/02/22 | 381 | 382 | 380 | 381 | 220,250 |
2019/02/21 | 383 | 386 | 382 | 384 | 525,280 |
2019/02/20 | 377 | 380 | 376 | 379 | 401,400 |
2019/02/19 | 377 | 377 | 374 | 376 | 431,910 |
2019/02/18 | 376 | 377 | 375 | 377 | 973,040 |
2019/02/15 | 367 | 371 | 367 | 367 | 1,249,530 |
2019/02/14 | 366 | 368 | 364 | 367 | 805,710 |
2019/02/13 | 360 | 362 | 360 | 360 | 356,520 |
2019/02/12 | 352 | 356 | 352 | 355 | 389,170 |
2019/02/08 | 351 | 353 | 349 | 350 | 705,080 |
2019/02/07 | 361 | 362 | 359 | 360 | 337,270 |
2019/02/06 | 361 | 361 | 358 | 359 | 320,560 |
2019/02/05 | 366 | 368 | 365 | 365 | 1,022,070 |
2019/02/04 | 368 | 370 | 366 | 368 | 855,280 |
2019/02/01 | 358 | 359 | 356 | 356 | 1,145,500 |
2019/01/31 | 362 | 363 | 360 | 361 | 1,013,420 |
2019/01/30 | 355 | 357 | 353 | 355 | 799,690 |
2019/01/29 | 346 | 349 | 345 | 348 | 1,198,180 |
2019/01/28 | 356 | 357 | 353 | 353 | 730,450 |
2019/01/25 | 354 | 361 | 354 | 359 | 599,970 |
2019/01/24 | 350 | 352 | 348 | 349 | 459,180 |
2019/01/23 | 352 | 355 | 351 | 354 | 663,580 |
2019/01/22 | 362 | 363 | 356 | 356 | 859,630 |
2019/01/21 | 358 | 363 | 357 | 361 | 1,237,390 |
2019/01/18 | 348 | 354 | 348 | 352 | 1,253,990 |
2019/01/17 | 349 | 349 | 345 | 347 | 486,530 |
2019/01/16 | 345 | 347 | 344 | 346 | 759,580 |
2019/01/15 | 336 | 341 | 336 | 341 | 718,790 |
2019/01/11 | 347 | 350 | 346 | 348 | 873,020 |
2019/01/10 | 346 | 346 | 340 | 341 | 1,272,160 |
2019/01/09 | 332 | 338 | 332 | 338 | 565,420 |
2019/01/08 | 325 | 326 | 322 | 324 | 812,550 |
2019/01/07 | 323 | 324 | 321 | 322 | 1,246,790 |
2019/01/04 | 310 | 316 | 308 | 315 | 964,880 |