(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 |