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
2020/12/30 118 118 117 117 2,472,360
2020/12/29 117 118 116 117 4,590,800
2020/12/28 116 118 116 117 7,705,700
2020/12/25 118 118 116 118 6,348,940
2020/12/24 117 119 116 119 11,113,580
2020/12/23 115 115 112 113 8,949,120
2020/12/22 117 117 114 115 6,387,520
2020/12/21 119 119 115 117 9,346,960
2020/12/18 118 119 117 117 5,499,170
2020/12/17 117 119 117 118 13,897,120
2020/12/16 116 117 116 116 3,782,320
2020/12/15 116 116 114 115 8,142,730
2020/12/14 114 116 114 115 4,184,570
2020/12/11 116 117 115 115 19,852,900
2020/12/10 113 114 112 113 10,786,890
2020/12/09 112 113 112 112 9,763,670
2020/12/08 112 113 111 112 12,325,860
2020/12/07 113 114 113 113 2,864,500
2020/12/04 112 115 112 114 22,179,500
2020/12/03 111 113 111 111 13,494,180
2020/12/02 110 110 109 109 11,347,590
2020/12/01 111 112 111 111 13,191,190
2020/11/30 111 112 110 110 5,984,940
2020/11/27 112 112 110 110 10,229,680
2020/11/26 113 114 113 113 5,912,390
2020/11/25 111 114 110 111 39,330,740
2020/11/24 107 109 106 107 33,053,550
2020/11/20 103 104 103 103 7,905,070
2020/11/19 103 104 102 103 9,215,740
2020/11/18 103 104 102 103 16,151,060
2020/11/17 104 105 103 104 18,783,740
2020/11/16 102 103 101 102 14,701,860
2020/11/13 103 104 101 102 17,230,630
2020/11/12 105 106 104 104 22,312,640
2020/11/11 105 106 104 105 34,952,240
2020/11/10 100 101 100 100 18,491,760
2020/11/09 95 97 94 95 12,074,730
2020/11/06 96 97 94 94 9,491,120
2020/11/05 98 99 96 97 10,107,190
2020/11/04 97 99 96 98 27,932,840
2020/11/02 87 90 86 89 23,464,760
2020/10/30 92 93 90 91 18,556,270
2020/10/29 96 96 94 96 16,497,720
2020/10/28 99 99 97 97 12,620,010
2020/10/27 99 99 98 99 5,527,180
2020/10/26 100 100 99 100 5,761,180
2020/10/23 103 104 102 102 9,732,070
2020/10/22 101 102 100 101 11,387,550
2020/10/21 105 106 105 105 4,698,730
2020/10/20 104 105 103 105 4,934,100
2020/10/19 104 106 104 104 5,009,260
2020/10/16 104 106 103 104 9,546,230
2020/10/15 105 106 104 104 11,161,030
2020/10/14 103 104 103 103 9,255,920
2020/10/13 102 103 101 102 7,017,730
2020/10/12 104 105 103 103 4,657,460
2020/10/09 106 107 105 105 24,725,030
2020/10/08 103 104 103 103 3,213,190
2020/10/07 102 104 102 104 15,169,790
2020/10/06 101 102 101 101 7,145,850
2020/10/05 97 99 96 99 4,210,110
2020/10/02 99 100 96 97 21,357,400
2020/09/30 101 102 99 101 12,785,010
2020/09/29 104 105 103 103 4,988,550
2020/09/28 103 104 102 102 3,194,070
2020/09/25 104 105 103 104 7,355,280
2020/09/24 101 103 101 102 9,155,640
2020/09/23 101 103 100 102 14,148,820
2020/09/18 105 107 105 106 16,940,000
2020/09/17 104 104 102 103 8,899,910
2020/09/16 100 102 99 101 11,736,090
2020/09/15 98 99 97 97 7,540,600
2020/09/14 98 100 98 99 4,763,370
2020/09/11 98 99 98 98 4,201,010
2020/09/10 100 101 99 101 8,106,510
2020/09/09 97 98 96 97 21,727,550
2020/09/08 103 104 102 103 5,801,850
2020/09/07 103 105 102 103 16,499,900
2020/09/04 107 109 107 108 8,636,410
2020/09/03 110 110 108 108 25,158,150
2020/09/02 112 113 112 112 1,830,210
2020/09/01 111 112 111 111 1,764,580
2020/08/31 111 113 111 112 4,108,000
2020/08/28 112 113 111 112 7,928,540
2020/08/27 113 114 112 113 9,659,470
2020/08/26 113 114 113 113 13,571,530
2020/08/25 111 111 110 110 4,593,210
2020/08/24 110 111 109 110 8,757,550
2020/08/21 111 112 111 111 1,213,730
2020/08/20 111 112 111 111 792,110
2020/08/19 111 112 110 111 6,062,890
2020/08/18 112 113 111 111 7,427,290
2020/08/17 111 113 111 112 5,558,780
2020/08/14 112 113 111 111 7,343,860
2020/08/13 112 113 111 112 23,910,570
2020/08/12 109 111 109 110 6,588,690
2020/08/11 110 111 110 110 3,993,150
2020/08/07 110 111 108 109 11,761,660
2020/08/06 110 111 109 111 24,615,110
2020/08/05 108 109 108 108 8,371,210
2020/08/04 107 108 106 106 9,521,560
2020/08/03 105 106 104 105 15,758,120
2020/07/31 105 105 103 103 16,628,720
2020/07/30 107 108 106 107 6,219,330
2020/07/29 106 107 106 106 3,074,710
2020/07/28 108 109 107 107 11,737,330
2020/07/27 107 108 106 107 19,216,420
2020/07/22 109 110 108 109 18,351,290
2020/07/21 108 109 107 108 16,995,810
2020/07/20 107 108 106 107 10,896,750
2020/07/17 108 109 107 107 8,523,660
2020/07/16 108 109 107 107 21,968,600
2020/07/15 107 108 107 107 15,147,930
2020/07/14 105 106 103 104 14,950,410
2020/07/13 106 107 106 106 8,173,810
2020/07/10 105 106 103 104 21,575,640
2020/07/09 108 109 107 107 16,900,770
2020/07/08 107 108 106 107 7,714,170
2020/07/07 107 108 106 106 10,382,390
2020/07/06 108 108 106 108 10,337,830
2020/07/03 106 108 106 106 27,865,930
2020/07/02 104 106 104 105 16,154,940
2020/07/01 105 106 104 104 18,892,720
2020/06/30 104 105 104 104 24,471,140
2020/06/29 100 102 99 99 20,937,940
2020/06/26 103 104 102 103 9,846,370
2020/06/25 101 102 99 100 38,501,810
2020/06/24 105 107 105 106 13,334,250
2020/06/23 107 108 104 106 39,470,300
2020/06/22 105 106 104 104 23,697,510
2020/06/19 103 104 102 104 21,983,840
2020/06/18 99 101 99 100 13,314,150
2020/06/17 101 102 99 101 27,454,830
2020/06/16 99 101 97 99 47,915,080
2020/06/15 95 96 92 92 31,440,530
2020/06/12 93 97 92 95 78,270,940
2020/06/11 103 104 101 101 37,893,860
2020/06/10 102 104 102 102 25,736,160
2020/06/09 104 105 103 104 40,711,110
2020/06/08 110 110 105 109 59,250,820
2020/06/05 102 103 101 103 25,674,590
2020/06/04 101 102 99 101 36,243,260
2020/06/03 101 103 100 103 50,303,840
2020/06/02 95 97 95 96 28,587,700
2020/06/01 95 96 94 95 53,873,630
2020/05/29 92 92 89 90 23,565,810
2020/05/28 88 89 86 88 57,372,040
2020/05/27 94 94 92 93 41,080,120
2020/05/26 93 95 92 94 41,875,270
2020/05/25 91 93 89 91 69,248,490
2020/05/22 94 94 85 88 122,679,770
2020/05/21 92 94 91 94 69,130,310
2020/05/20 87 90 87 88 59,024,830
2020/05/19 90 90 86 88 94,065,450
2020/05/18 84 85 83 85 61,609,330
2020/05/15 78 80 77 80 64,854,790
2020/05/14 74 75 73 74 35,306,950
2020/05/13 75 76 74 75 28,816,960
2020/05/12 76 77 75 76 24,051,040
2020/05/11 78 78 75 76 67,506,380
2020/05/08 74 76 74 76 56,211,680
2020/05/07 74 76 73 75 61,682,790
2020/05/01 72 74 69 70 113,914,310
2020/04/30 68 73 67 70 141,508,030
2020/04/28 64 66 63 65 65,067,000
2020/04/27 70 71 66 66 76,383,520
2020/04/24 75 76 73 73 67,032,210
2020/04/23 73 78 68 75 158,610,130
2020/04/22 79 79 65 65 277,955,950
2020/04/21 115 122 114 115 107,557,060
2020/04/20 133 133 123 127 102,760,920
2020/04/17 144 145 142 143 37,885,340
2020/04/16 144 146 142 144 26,167,580
2020/04/15 151 152 146 148 49,477,560
2020/04/14 161 162 159 160 17,175,520
2020/04/13 160 167 159 161 33,256,130
2020/04/10 159 167 154 162 31,041,470
2020/04/09 170 171 165 169 29,833,970
2020/04/08 163 166 160 165 50,105,050
2020/04/07 179 180 175 177 50,124,920
2020/04/06 171 186 170 184 43,932,800
2020/04/03 158 160 153 158 48,907,700
2020/04/02 137 143 134 143 18,986,660
2020/04/01 132 136 131 131 25,748,320
2020/03/31 135 143 134 140 19,372,830
2020/03/30 136 137 132 137 35,844,120
2020/03/27 154 155 150 152 22,132,330
2020/03/26 164 166 161 163 12,039,930
2020/03/25 166 169 165 169 16,700,540
2020/03/24 162 166 159 163 8,266,160
2020/03/23 150 156 147 153 18,394,340
2020/03/19 160 162 148 160 29,474,190
2020/03/18 179 180 173 173 13,818,920
2020/03/17 190 198 188 197 12,768,490
2020/03/16 200 208 199 202 8,794,230
2020/03/13 199 213 197 208 15,520,210
2020/03/12 213 215 194 205 17,571,380
2020/03/11 220 232 218 223 14,463,130
2020/03/10 210 219 203 219 18,253,630
2020/03/09 225 225 214 214 11,893,280
2020/03/06 300 301 292 294 3,580,210
2020/03/05 311 312 309 312 1,101,380
2020/03/04 306 315 306 315 1,345,920
2020/03/03 317 320 312 312 2,541,080
2020/03/02 294 307 291 305 3,262,960
2020/02/28 314 314 302 305 2,361,920
2020/02/27 325 326 321 322 1,945,600
2020/02/26 337 338 335 336 1,564,970
2020/02/25 346 349 346 347 1,378,840
2020/02/21 364 367 362 362 606,890
2020/02/20 363 365 362 363 845,840
2020/02/19 351 355 349 354 733,050
2020/02/18 349 350 346 348 721,740
2020/02/17 350 354 348 353 836,690
2020/02/14 345 347 344 347 402,900
2020/02/13 345 347 341 345 1,660,660
2020/02/12 336 341 336 341 911,280
2020/02/10 335 340 334 338 1,015,810
2020/02/07 346 347 341 344 955,410
2020/02/06 345 351 344 351 599,210
2020/02/05 333 340 333 338 1,263,710
2020/02/04 334 340 333 339 661,860
2020/02/03 339 344 335 342 1,753,650
2020/01/31 351 355 350 354 481,030
2020/01/30 353 354 350 352 727,390
2020/01/29 358 362 357 360 591,140
2020/01/28 353 354 351 354 279,620
2020/01/27 350 354 349 353 996,160
2020/01/24 373 374 371 373 267,640
2020/01/23 375 376 372 373 617,290
2020/01/22 391 392 389 390 45,660
2020/01/21 394 395 390 391 66,070
2020/01/20 397 399 396 397 100,990
2020/01/17 393 394 392 392 88,410
2020/01/16 389 391 388 390 41,300
2020/01/15 389 390 388 389 127,720
2020/01/14 389 391 388 389 361,590
2020/01/10 397 397 394 396 291,680
2020/01/09 399 400 398 400 476,970
2020/01/08 425 430 416 416 1,029,520
2020/01/07 416 416 412 413 323,070
2020/01/06 419 425 419 423 621,580

このページの先頭へ