(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 |
|---|---|---|---|---|---|
| 2022/12/30 | 328 | 329 | 326 | 329 | 614,020 |
| 2022/12/29 | 331 | 332 | 329 | 329 | 883,460 |
| 2022/12/28 | 334 | 336 | 334 | 335 | 1,112,340 |
| 2022/12/27 | 337 | 337 | 333 | 334 | 2,043,190 |
| 2022/12/26 | 333 | 333 | 329 | 329 | 594,600 |
| 2022/12/23 | 324 | 326 | 323 | 324 | 714,480 |
| 2022/12/22 | 325 | 325 | 323 | 324 | 720,620 |
| 2022/12/21 | 315 | 317 | 314 | 316 | 370,740 |
| 2022/12/20 | 326 | 329 | 314 | 315 | 1,326,500 |
| 2022/12/19 | 322 | 323 | 320 | 320 | 1,026,290 |
| 2022/12/16 | 329 | 329 | 325 | 327 | 801,680 |
| 2022/12/15 | 328 | 328 | 325 | 327 | 738,390 |
| 2022/12/14 | 321 | 321 | 319 | 320 | 2,925,980 |
| 2022/12/13 | 318 | 322 | 318 | 322 | 1,697,390 |
| 2022/12/12 | 310 | 312 | 308 | 310 | 1,918,720 |
| 2022/12/09 | 310 | 311 | 308 | 309 | 1,372,980 |
| 2022/12/08 | 313 | 316 | 313 | 315 | 1,097,990 |
| 2022/12/07 | 322 | 323 | 321 | 323 | 3,053,260 |
| 2022/12/06 | 332 | 335 | 332 | 334 | 1,525,590 |
| 2022/12/05 | 342 | 345 | 339 | 340 | 803,570 |
| 2022/12/02 | 343 | 343 | 341 | 342 | 774,510 |
| 2022/12/01 | 347 | 347 | 343 | 344 | 1,815,200 |
| 2022/11/30 | 342 | 343 | 340 | 340 | 865,840 |
| 2022/11/29 | 332 | 345 | 331 | 340 | 5,010,650 |
| 2022/11/28 | 332 | 333 | 321 | 322 | 2,885,750 |
| 2022/11/25 | 339 | 341 | 338 | 341 | 901,820 |
| 2022/11/24 | 339 | 340 | 338 | 338 | 2,579,090 |
| 2022/11/22 | 355 | 356 | 353 | 356 | 3,967,870 |
| 2022/11/21 | 349 | 349 | 344 | 347 | 2,238,120 |
| 2022/11/18 | 356 | 357 | 355 | 356 | 2,074,920 |
| 2022/11/17 | 362 | 363 | 359 | 359 | 832,890 |
| 2022/11/16 | 370 | 371 | 367 | 367 | 1,937,910 |
| 2022/11/15 | 364 | 367 | 364 | 365 | 2,547,890 |
| 2022/11/14 | 379 | 379 | 373 | 373 | 901,710 |
| 2022/11/11 | 369 | 378 | 369 | 378 | 2,528,100 |
| 2022/11/10 | 379 | 379 | 377 | 378 | 1,136,540 |
| 2022/11/09 | 390 | 392 | 388 | 390 | 1,217,410 |
| 2022/11/08 | 405 | 406 | 402 | 402 | 1,206,850 |
| 2022/11/07 | 400 | 405 | 399 | 404 | 1,159,000 |
| 2022/11/04 | 392 | 401 | 391 | 400 | 1,684,190 |
| 2022/11/02 | 392 | 395 | 390 | 394 | 1,193,360 |
| 2022/11/01 | 384 | 388 | 382 | 388 | 747,390 |
| 2022/10/31 | 388 | 389 | 383 | 384 | 1,396,450 |
| 2022/10/28 | 386 | 387 | 384 | 385 | 1,370,400 |
| 2022/10/27 | 384 | 386 | 381 | 382 | 1,682,360 |
| 2022/10/26 | 376 | 378 | 374 | 375 | 618,760 |
| 2022/10/25 | 378 | 379 | 377 | 377 | 844,510 |
| 2022/10/24 | 376 | 382 | 374 | 375 | 4,463,760 |
| 2022/10/21 | 379 | 382 | 378 | 379 | 634,380 |
| 2022/10/20 | 378 | 383 | 377 | 383 | 1,252,510 |
| 2022/10/19 | 372 | 373 | 370 | 370 | 785,870 |
| 2022/10/18 | 378 | 380 | 375 | 379 | 1,103,760 |
| 2022/10/17 | 378 | 379 | 377 | 378 | 882,320 |
| 2022/10/14 | 384 | 387 | 383 | 386 | 3,145,700 |
| 2022/10/13 | 375 | 377 | 375 | 375 | 1,895,580 |
| 2022/10/12 | 379 | 381 | 378 | 381 | 6,402,330 |
| 2022/10/11 | 387 | 393 | 386 | 388 | 4,747,220 |
| 2022/10/07 | 381 | 382 | 378 | 379 | 1,598,850 |
| 2022/10/06 | 375 | 377 | 374 | 374 | 1,971,800 |
| 2022/10/05 | 365 | 366 | 364 | 365 | 973,100 |
| 2022/10/04 | 354 | 357 | 354 | 357 | 1,676,170 |
| 2022/10/03 | 350 | 351 | 347 | 349 | 1,770,220 |
| 2022/09/30 | 348 | 349 | 345 | 347 | 1,217,260 |
| 2022/09/29 | 348 | 351 | 347 | 348 | 2,408,020 |
| 2022/09/28 | 337 | 338 | 330 | 332 | 1,082,080 |
| 2022/09/27 | 330 | 335 | 330 | 335 | 1,714,330 |
| 2022/09/26 | 342 | 343 | 334 | 336 | 3,466,780 |
| 2022/09/22 | 357 | 361 | 355 | 361 | 2,218,750 |
| 2022/09/21 | 360 | 362 | 358 | 361 | 1,889,610 |
| 2022/09/20 | 364 | 365 | 361 | 364 | 1,827,380 |
| 2022/09/16 | 360 | 363 | 359 | 363 | 1,965,200 |
| 2022/09/15 | 377 | 378 | 373 | 376 | 1,047,170 |
| 2022/09/14 | 375 | 377 | 370 | 371 | 2,915,420 |
| 2022/09/13 | 373 | 374 | 367 | 371 | 1,967,460 |
| 2022/09/12 | 365 | 366 | 361 | 365 | 1,434,110 |
| 2022/09/09 | 355 | 358 | 354 | 356 | 2,211,760 |
| 2022/09/08 | 353 | 357 | 353 | 355 | 2,861,660 |
| 2022/09/07 | 370 | 371 | 365 | 368 | 2,302,110 |
| 2022/09/06 | 372 | 373 | 369 | 372 | 798,310 |
| 2022/09/05 | 368 | 370 | 366 | 369 | 929,290 |
| 2022/09/02 | 363 | 368 | 361 | 366 | 2,390,120 |
| 2022/09/01 | 368 | 370 | 367 | 367 | 2,625,820 |
| 2022/08/31 | 379 | 380 | 377 | 379 | 1,991,340 |
| 2022/08/30 | 392 | 393 | 390 | 392 | 2,570,820 |
| 2022/08/29 | 379 | 386 | 378 | 384 | 2,093,760 |
| 2022/08/26 | 377 | 379 | 376 | 378 | 1,933,180 |
| 2022/08/25 | 386 | 387 | 385 | 385 | 1,614,020 |
| 2022/08/24 | 378 | 379 | 377 | 378 | 1,196,600 |
| 2022/08/23 | 370 | 372 | 368 | 370 | 1,806,060 |
| 2022/08/22 | 364 | 366 | 363 | 364 | 1,061,730 |
| 2022/08/19 | 363 | 364 | 360 | 361 | 1,969,280 |
| 2022/08/18 | 350 | 353 | 348 | 353 | 1,318,960 |
| 2022/08/17 | 345 | 348 | 343 | 348 | 3,437,130 |
| 2022/08/16 | 348 | 350 | 346 | 349 | 2,788,350 |
| 2022/08/15 | 358 | 360 | 356 | 356 | 1,156,260 |
| 2022/08/12 | 365 | 366 | 364 | 365 | 1,669,580 |
| 2022/08/10 | 357 | 357 | 354 | 354 | 909,210 |
| 2022/08/09 | 356 | 358 | 354 | 358 | 1,358,170 |
| 2022/08/08 | 346 | 353 | 346 | 352 | 1,278,320 |
| 2022/08/05 | 340 | 346 | 340 | 346 | 2,891,020 |
| 2022/08/04 | 356 | 357 | 353 | 355 | 3,514,580 |
| 2022/08/03 | 362 | 367 | 360 | 365 | 2,688,320 |
| 2022/08/02 | 355 | 355 | 350 | 351 | 3,412,220 |
| 2022/08/01 | 373 | 373 | 366 | 369 | 1,466,230 |
| 2022/07/29 | 373 | 375 | 366 | 367 | 2,193,090 |
| 2022/07/28 | 379 | 381 | 377 | 380 | 2,318,780 |
| 2022/07/27 | 370 | 371 | 367 | 371 | 2,552,080 |
| 2022/07/26 | 370 | 379 | 369 | 379 | 3,120,080 |
| 2022/07/25 | 366 | 369 | 360 | 361 | 2,357,100 |
| 2022/07/22 | 369 | 377 | 369 | 376 | 1,542,350 |
| 2022/07/21 | 384 | 385 | 381 | 383 | 631,950 |
| 2022/07/20 | 385 | 386 | 381 | 381 | 1,316,360 |
| 2022/07/19 | 379 | 382 | 378 | 379 | 2,491,160 |
| 2022/07/15 | 363 | 365 | 359 | 362 | 1,023,950 |
| 2022/07/14 | 360 | 366 | 360 | 364 | 1,837,980 |
| 2022/07/13 | 353 | 359 | 353 | 357 | 3,641,360 |
| 2022/07/12 | 384 | 384 | 379 | 379 | 1,723,950 |
| 2022/07/11 | 383 | 386 | 381 | 382 | 1,428,440 |
| 2022/07/08 | 373 | 378 | 371 | 374 | 2,488,490 |
| 2022/07/07 | 356 | 361 | 350 | 358 | 1,824,540 |
| 2022/07/06 | 372 | 373 | 360 | 361 | 4,268,920 |
| 2022/07/05 | 405 | 411 | 404 | 406 | 8,898,310 |
| 2022/07/04 | 395 | 400 | 391 | 399 | 945,370 |
| 2022/07/01 | 393 | 395 | 384 | 385 | 10,721,390 |
| 2022/06/30 | 409 | 412 | 407 | 410 | 1,316,580 |
| 2022/06/29 | 416 | 418 | 411 | 413 | 1,308,470 |
| 2022/06/28 | 405 | 407 | 404 | 406 | 3,294,690 |
| 2022/06/27 | 389 | 394 | 385 | 393 | 7,366,100 |
| 2022/06/24 | 383 | 387 | 381 | 383 | 2,111,050 |
| 2022/06/23 | 389 | 392 | 382 | 391 | 8,222,110 |
| 2022/06/22 | 410 | 410 | 395 | 395 | 2,106,000 |
| 2022/06/21 | 406 | 412 | 405 | 408 | 1,129,260 |
| 2022/06/20 | 405 | 407 | 398 | 404 | 3,173,480 |
| 2022/06/17 | 417 | 423 | 414 | 423 | 4,222,590 |
| 2022/06/16 | 421 | 424 | 419 | 420 | 2,148,180 |
| 2022/06/15 | 430 | 432 | 428 | 431 | 1,881,950 |
| 2022/06/14 | 433 | 438 | 432 | 438 | 1,868,420 |
| 2022/06/13 | 430 | 431 | 427 | 430 | 1,304,040 |
| 2022/06/10 | 439 | 439 | 434 | 436 | 1,454,060 |
| 2022/06/09 | 443 | 444 | 440 | 441 | 2,276,360 |
| 2022/06/08 | 427 | 431 | 427 | 431 | 1,280,470 |
| 2022/06/07 | 422 | 426 | 420 | 424 | 2,112,590 |
| 2022/06/06 | 420 | 421 | 415 | 418 | 2,786,840 |
| 2022/06/03 | 407 | 407 | 403 | 404 | 3,415,200 |
| 2022/06/02 | 395 | 397 | 390 | 395 | 2,272,730 |
| 2022/06/01 | 395 | 397 | 394 | 394 | 1,585,720 |
| 2022/05/31 | 399 | 404 | 398 | 403 | 5,077,860 |
| 2022/05/30 | 390 | 392 | 390 | 391 | 3,294,390 |
| 2022/05/27 | 385 | 387 | 384 | 384 | 3,253,100 |
| 2022/05/26 | 374 | 377 | 373 | 375 | 925,040 |
| 2022/05/25 | 373 | 376 | 372 | 374 | 979,340 |
| 2022/05/24 | 373 | 374 | 369 | 370 | 1,368,020 |
| 2022/05/23 | 372 | 376 | 371 | 375 | 1,868,580 |
| 2022/05/20 | 369 | 372 | 366 | 368 | 1,460,620 |
| 2022/05/19 | 359 | 370 | 359 | 367 | 3,104,080 |
| 2022/05/18 | 380 | 381 | 376 | 379 | 1,535,220 |
| 2022/05/17 | 381 | 386 | 381 | 384 | 3,981,210 |
| 2022/05/16 | 379 | 379 | 367 | 370 | 1,864,880 |
| 2022/05/13 | 364 | 369 | 363 | 367 | 2,902,100 |
| 2022/05/12 | 365 | 365 | 356 | 359 | 2,068,150 |
| 2022/05/11 | 346 | 358 | 345 | 356 | 3,223,480 |
| 2022/05/10 | 358 | 358 | 350 | 354 | 4,728,380 |
| 2022/05/09 | 380 | 385 | 376 | 382 | 3,306,190 |
| 2022/05/06 | 374 | 378 | 371 | 377 | 5,163,000 |
| 2022/05/02 | 359 | 360 | 356 | 358 | 2,263,350 |
| 2022/04/28 | 350 | 352 | 348 | 350 | 1,024,690 |
| 2022/04/27 | 348 | 352 | 348 | 349 | 1,271,450 |
| 2022/04/26 | 340 | 344 | 338 | 343 | 1,858,650 |
| 2022/04/25 | 348 | 349 | 341 | 342 | 2,843,220 |
| 2022/04/22 | 359 | 361 | 354 | 354 | 1,195,580 |
| 2022/04/21 | 353 | 359 | 353 | 358 | 1,480,230 |
| 2022/04/20 | 359 | 360 | 355 | 357 | 2,276,910 |
| 2022/04/19 | 366 | 370 | 364 | 368 | 2,178,730 |
| 2022/04/18 | 364 | 368 | 363 | 363 | 3,691,860 |
| 2022/04/15 | 350 | 356 | 349 | 356 | 3,737,450 |
| 2022/04/14 | 349 | 350 | 347 | 347 | 2,776,510 |
| 2022/04/13 | 342 | 343 | 339 | 342 | 3,640,160 |
| 2022/04/12 | 325 | 329 | 323 | 329 | 2,205,680 |
| 2022/04/11 | 325 | 327 | 322 | 326 | 1,294,600 |
| 2022/04/08 | 324 | 325 | 319 | 322 | 1,558,800 |
| 2022/04/07 | 321 | 325 | 320 | 324 | 2,818,060 |
| 2022/04/06 | 332 | 337 | 330 | 337 | 2,095,420 |
| 2022/04/05 | 340 | 342 | 338 | 339 | 2,545,710 |
| 2022/04/04 | 321 | 326 | 320 | 326 | 1,499,630 |
| 2022/04/01 | 321 | 323 | 317 | 317 | 5,022,810 |
| 2022/03/31 | 337 | 337 | 320 | 325 | 8,906,800 |
| 2022/03/30 | 335 | 336 | 326 | 329 | 2,824,510 |
| 2022/03/29 | 329 | 334 | 328 | 333 | 3,354,430 |
| 2022/03/28 | 344 | 346 | 340 | 343 | 2,843,140 |
| 2022/03/25 | 347 | 347 | 342 | 346 | 2,131,730 |
| 2022/03/24 | 352 | 357 | 348 | 352 | 6,359,270 |
| 2022/03/23 | 335 | 341 | 334 | 339 | 5,492,600 |
| 2022/03/22 | 339 | 345 | 338 | 344 | 9,894,300 |
| 2022/03/18 | 309 | 316 | 309 | 315 | 6,581,070 |
| 2022/03/17 | 288 | 290 | 285 | 289 | 3,108,330 |
| 2022/03/16 | 286 | 292 | 285 | 292 | 4,608,490 |
| 2022/03/15 | 301 | 301 | 287 | 292 | 6,623,160 |
| 2022/03/14 | 311 | 312 | 304 | 309 | 3,044,170 |
| 2022/03/11 | 305 | 307 | 297 | 304 | 7,120,550 |
| 2022/03/10 | 309 | 312 | 301 | 304 | 16,700,350 |
| 2022/03/09 | 348 | 353 | 347 | 349 | 9,967,780 |
| 2022/03/08 | 338 | 344 | 328 | 344 | 7,839,570 |
| 2022/03/07 | 345 | 348 | 335 | 343 | 12,153,910 |
| 2022/03/04 | 304 | 313 | 302 | 303 | 11,212,030 |
| 2022/03/03 | 303 | 314 | 303 | 312 | 14,530,540 |
| 2022/03/02 | 290 | 298 | 289 | 295 | 9,469,520 |
| 2022/03/01 | 275 | 277 | 274 | 277 | 2,236,540 |
| 2022/02/28 | 279 | 281 | 275 | 278 | 4,877,420 |
| 2022/02/25 | 274 | 277 | 272 | 272 | 7,530,470 |
| 2022/02/24 | 270 | 280 | 269 | 279 | 10,856,750 |
| 2022/02/22 | 267 | 270 | 266 | 270 | 5,349,420 |
| 2022/02/21 | 265 | 265 | 258 | 259 | 6,135,080 |
| 2022/02/18 | 259 | 260 | 257 | 259 | 4,542,870 |
| 2022/02/17 | 260 | 264 | 258 | 261 | 4,315,880 |
| 2022/02/16 | 262 | 262 | 259 | 262 | 2,809,910 |
| 2022/02/15 | 269 | 269 | 267 | 268 | 3,336,460 |
| 2022/02/14 | 269 | 270 | 268 | 269 | 9,371,660 |
| 2022/02/10 | 261 | 261 | 259 | 259 | 4,652,310 |
| 2022/02/09 | 259 | 259 | 258 | 258 | 4,315,850 |
| 2022/02/08 | 262 | 263 | 261 | 263 | 1,809,150 |
| 2022/02/07 | 263 | 266 | 262 | 264 | 5,346,070 |
| 2022/02/04 | 257 | 259 | 257 | 259 | 5,054,270 |
| 2022/02/03 | 250 | 251 | 250 | 250 | 1,672,780 |
| 2022/02/02 | 252 | 252 | 252 | 252 | 2,307,710 |
| 2022/02/01 | 253 | 254 | 252 | 253 | 1,795,540 |
| 2022/01/31 | 253 | 254 | 252 | 253 | 2,153,740 |
| 2022/01/28 | 252 | 253 | 251 | 253 | 2,561,020 |
| 2022/01/27 | 251 | 251 | 248 | 249 | 5,000,940 |
| 2022/01/26 | 244 | 244 | 243 | 244 | 1,474,230 |
| 2022/01/25 | 243 | 243 | 240 | 241 | 3,111,350 |
| 2022/01/24 | 246 | 247 | 246 | 246 | 2,642,990 |
| 2022/01/21 | 242 | 242 | 238 | 242 | 3,016,720 |
| 2022/01/20 | 245 | 248 | 243 | 247 | 2,908,560 |
| 2022/01/19 | 248 | 250 | 247 | 247 | 4,108,930 |
| 2022/01/18 | 242 | 245 | 241 | 245 | 2,583,960 |
| 2022/01/17 | 242 | 242 | 241 | 241 | 3,785,360 |
| 2022/01/14 | 235 | 235 | 234 | 235 | 1,619,870 |
| 2022/01/13 | 238 | 238 | 236 | 236 | 2,320,170 |
| 2022/01/12 | 236 | 237 | 236 | 236 | 4,655,650 |
| 2022/01/11 | 228 | 229 | 228 | 229 | 1,266,610 |
| 2022/01/07 | 232 | 234 | 232 | 234 | 5,020,760 |
| 2022/01/06 | 227 | 227 | 225 | 226 | 2,688,530 |
| 2022/01/05 | 227 | 228 | 226 | 227 | 3,771,000 |
| 2022/01/04 | 223 | 225 | 223 | 225 | 2,847,030 |