(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 |
---|---|---|---|---|---|
2023/12/29 | 354 | 354 | 352 | 354 | 1,005,920 |
2023/12/28 | 363 | 365 | 363 | 363 | 803,730 |
2023/12/27 | 370 | 372 | 370 | 371 | 1,428,140 |
2023/12/26 | 363 | 364 | 361 | 363 | 398,040 |
2023/12/25 | 364 | 364 | 360 | 361 | 995,630 |
2023/12/22 | 363 | 368 | 362 | 366 | 824,180 |
2023/12/21 | 366 | 367 | 365 | 367 | 425,850 |
2023/12/20 | 370 | 370 | 367 | 369 | 708,370 |
2023/12/19 | 360 | 363 | 359 | 362 | 532,270 |
2023/12/18 | 358 | 359 | 355 | 357 | 364,060 |
2023/12/15 | 355 | 356 | 354 | 355 | 914,030 |
2023/12/14 | 348 | 348 | 342 | 344 | 1,362,430 |
2023/12/13 | 348 | 348 | 345 | 348 | 1,257,720 |
2023/12/12 | 362 | 363 | 360 | 363 | 192,010 |
2023/12/11 | 358 | 362 | 358 | 362 | 625,540 |
2023/12/08 | 350 | 353 | 345 | 353 | 845,680 |
2023/12/07 | 356 | 356 | 354 | 354 | 1,096,870 |
2023/12/06 | 368 | 370 | 367 | 369 | 554,740 |
2023/12/05 | 374 | 374 | 372 | 373 | 459,380 |
2023/12/04 | 378 | 378 | 372 | 372 | 1,229,360 |
2023/12/01 | 384 | 386 | 382 | 386 | 788,930 |
2023/11/30 | 392 | 395 | 391 | 395 | 718,220 |
2023/11/29 | 387 | 388 | 386 | 387 | 259,820 |
2023/11/28 | 385 | 385 | 382 | 382 | 474,970 |
2023/11/27 | 391 | 391 | 384 | 385 | 1,127,010 |
2023/11/24 | 393 | 395 | 392 | 393 | 407,080 |
2023/11/22 | 395 | 397 | 395 | 397 | 427,050 |
2023/11/21 | 395 | 396 | 392 | 392 | 420,150 |
2023/11/20 | 392 | 392 | 390 | 392 | 613,870 |
2023/11/17 | 380 | 380 | 378 | 380 | 1,465,760 |
2023/11/16 | 397 | 397 | 395 | 395 | 567,870 |
2023/11/15 | 401 | 404 | 399 | 404 | 862,340 |
2023/11/14 | 405 | 407 | 405 | 405 | 484,470 |
2023/11/13 | 397 | 397 | 395 | 397 | 466,470 |
2023/11/10 | 390 | 394 | 389 | 393 | 649,190 |
2023/11/09 | 388 | 391 | 387 | 388 | 1,518,000 |
2023/11/08 | 395 | 397 | 392 | 395 | 1,166,200 |
2023/11/07 | 412 | 412 | 409 | 410 | 255,940 |
2023/11/06 | 409 | 410 | 408 | 409 | 351,390 |
2023/11/02 | 411 | 413 | 410 | 412 | 295,290 |
2023/11/01 | 414 | 414 | 412 | 413 | 709,300 |
2023/10/31 | 412 | 416 | 412 | 416 | 917,760 |
2023/10/30 | 421 | 424 | 419 | 421 | 1,128,150 |
2023/10/27 | 420 | 424 | 419 | 424 | 350,830 |
2023/10/26 | 426 | 428 | 424 | 424 | 1,045,880 |
2023/10/25 | 418 | 419 | 416 | 416 | 574,940 |
2023/10/24 | 427 | 428 | 425 | 425 | 385,450 |
2023/10/23 | 434 | 435 | 430 | 431 | 1,367,430 |
2023/10/20 | 438 | 441 | 438 | 441 | 1,034,540 |
2023/10/19 | 431 | 431 | 429 | 430 | 926,950 |
2023/10/18 | 430 | 434 | 430 | 431 | 1,669,100 |
2023/10/17 | 422 | 423 | 419 | 422 | 2,174,900 |
2023/10/16 | 425 | 426 | 423 | 425 | 5,980,950 |
2023/10/13 | 407 | 408 | 407 | 408 | 814,870 |
2023/10/12 | 404 | 405 | 402 | 403 | 1,822,070 |
2023/10/11 | 410 | 413 | 410 | 412 | 1,433,710 |
2023/10/10 | 410 | 411 | 409 | 410 | 2,856,010 |
2023/10/06 | 396 | 397 | 395 | 395 | 741,860 |
2023/10/05 | 402 | 404 | 401 | 403 | 1,114,830 |
2023/10/04 | 426 | 427 | 424 | 425 | 1,153,960 |
2023/10/03 | 426 | 427 | 423 | 424 | 897,990 |
2023/10/02 | 433 | 434 | 432 | 432 | 997,470 |
2023/09/29 | 435 | 437 | 435 | 436 | 662,070 |
2023/09/28 | 443 | 446 | 443 | 443 | 1,425,350 |
2023/09/27 | 433 | 436 | 433 | 436 | 1,049,590 |
2023/09/26 | 429 | 430 | 427 | 427 | 676,320 |
2023/09/25 | 430 | 431 | 428 | 429 | 270,850 |
2023/09/22 | 427 | 432 | 427 | 431 | 791,960 |
2023/09/21 | 427 | 428 | 426 | 426 | 1,010,600 |
2023/09/20 | 433 | 433 | 426 | 428 | 6,016,850 |
2023/09/19 | 432 | 434 | 432 | 433 | 2,387,130 |
2023/09/15 | 431 | 434 | 431 | 433 | 1,066,520 |
2023/09/14 | 423 | 424 | 423 | 424 | 823,280 |
2023/09/13 | 422 | 424 | 422 | 423 | 1,073,930 |
2023/09/12 | 414 | 417 | 414 | 417 | 703,130 |
2023/09/11 | 414 | 414 | 412 | 412 | 564,750 |
2023/09/08 | 412 | 412 | 409 | 410 | 792,920 |
2023/09/07 | 417 | 418 | 415 | 415 | 937,630 |
2023/09/06 | 413 | 415 | 411 | 411 | 1,424,730 |
2023/09/05 | 405 | 407 | 405 | 406 | 730,920 |
2023/09/04 | 403 | 404 | 402 | 402 | 1,464,870 |
2023/09/01 | 394 | 395 | 393 | 394 | 1,658,220 |
2023/08/31 | 388 | 389 | 387 | 388 | 1,673,400 |
2023/08/30 | 386 | 388 | 386 | 388 | 4,890,380 |
2023/08/29 | 382 | 382 | 381 | 381 | 433,700 |
2023/08/28 | 383 | 383 | 381 | 381 | 932,340 |
2023/08/25 | 376 | 379 | 375 | 379 | 467,840 |
2023/08/24 | 372 | 374 | 371 | 374 | 529,060 |
2023/08/23 | 379 | 380 | 378 | 380 | 166,910 |
2023/08/22 | 382 | 383 | 381 | 381 | 212,590 |
2023/08/21 | 381 | 386 | 381 | 384 | 474,780 |
2023/08/18 | 378 | 380 | 378 | 379 | 349,640 |
2023/08/17 | 376 | 378 | 376 | 377 | 719,080 |
2023/08/16 | 381 | 382 | 379 | 379 | 1,355,060 |
2023/08/15 | 386 | 388 | 386 | 387 | 745,870 |
2023/08/14 | 387 | 388 | 384 | 384 | 924,970 |
2023/08/10 | 389 | 391 | 388 | 391 | 1,770,890 |
2023/08/09 | 382 | 383 | 381 | 381 | 1,183,240 |
2023/08/08 | 380 | 381 | 379 | 379 | 1,099,180 |
2023/08/07 | 379 | 380 | 378 | 379 | 1,178,080 |
2023/08/04 | 376 | 377 | 375 | 375 | 831,840 |
2023/08/03 | 370 | 371 | 369 | 369 | 1,657,410 |
2023/08/02 | 379 | 381 | 377 | 379 | 1,828,080 |
2023/08/01 | 375 | 376 | 375 | 376 | 1,687,700 |
2023/07/31 | 366 | 369 | 365 | 368 | 1,881,670 |
2023/07/28 | 357 | 363 | 355 | 359 | 1,333,240 |
2023/07/27 | 358 | 360 | 358 | 360 | 1,296,340 |
2023/07/26 | 361 | 362 | 360 | 360 | 1,283,840 |
2023/07/25 | 361 | 361 | 360 | 361 | 2,205,440 |
2023/07/24 | 351 | 353 | 350 | 352 | 1,685,900 |
2023/07/21 | 344 | 347 | 343 | 347 | 1,359,160 |
2023/07/20 | 341 | 342 | 340 | 341 | 1,159,770 |
2023/07/19 | 341 | 341 | 339 | 341 | 3,848,390 |
2023/07/18 | 334 | 335 | 333 | 333 | 7,265,610 |
2023/07/14 | 344 | 344 | 341 | 343 | 834,010 |
2023/07/13 | 338 | 340 | 337 | 340 | 618,490 |
2023/07/12 | 339 | 339 | 337 | 337 | 718,110 |
2023/07/11 | 334 | 335 | 333 | 334 | 789,650 |
2023/07/10 | 337 | 339 | 337 | 338 | 767,810 |
2023/07/07 | 335 | 336 | 334 | 335 | 1,257,360 |
2023/07/06 | 337 | 337 | 333 | 334 | 643,990 |
2023/07/05 | 333 | 334 | 332 | 334 | 943,930 |
2023/07/04 | 329 | 330 | 328 | 329 | 1,138,240 |
2023/07/03 | 330 | 332 | 330 | 331 | 987,780 |
2023/06/30 | 329 | 330 | 328 | 330 | 1,360,730 |
2023/06/29 | 326 | 327 | 326 | 326 | 782,730 |
2023/06/28 | 320 | 321 | 319 | 321 | 1,302,500 |
2023/06/27 | 325 | 327 | 324 | 327 | 584,630 |
2023/06/26 | 327 | 327 | 323 | 324 | 537,120 |
2023/06/23 | 323 | 324 | 319 | 321 | 1,200,080 |
2023/06/22 | 332 | 333 | 331 | 331 | 1,199,490 |
2023/06/21 | 325 | 329 | 325 | 328 | 323,360 |
2023/06/20 | 328 | 329 | 326 | 327 | 844,310 |
2023/06/19 | 328 | 328 | 325 | 327 | 2,351,850 |
2023/06/16 | 322 | 324 | 321 | 324 | 2,057,520 |
2023/06/15 | 312 | 315 | 312 | 315 | 913,770 |
2023/06/14 | 315 | 318 | 314 | 317 | 1,414,530 |
2023/06/13 | 306 | 307 | 305 | 306 | 2,871,770 |
2023/06/12 | 316 | 316 | 312 | 314 | 2,413,270 |
2023/06/09 | 318 | 320 | 318 | 319 | 713,940 |
2023/06/08 | 327 | 328 | 326 | 327 | 741,180 |
2023/06/07 | 323 | 323 | 320 | 320 | 383,090 |
2023/06/06 | 323 | 324 | 322 | 323 | 420,890 |
2023/06/05 | 331 | 331 | 326 | 327 | 1,872,560 |
2023/06/02 | 314 | 317 | 313 | 317 | 1,705,330 |
2023/06/01 | 305 | 310 | 305 | 309 | 2,463,800 |
2023/05/31 | 314 | 314 | 311 | 313 | 1,959,160 |
2023/05/30 | 329 | 331 | 326 | 327 | 688,530 |
2023/05/29 | 332 | 333 | 330 | 331 | 407,900 |
2023/05/26 | 324 | 325 | 322 | 324 | 1,095,960 |
2023/05/25 | 332 | 333 | 332 | 332 | 1,142,760 |
2023/05/24 | 328 | 329 | 327 | 327 | 1,234,560 |
2023/05/23 | 322 | 323 | 320 | 322 | 982,060 |
2023/05/22 | 317 | 318 | 313 | 315 | 820,530 |
2023/05/19 | 321 | 322 | 319 | 322 | 872,580 |
2023/05/18 | 321 | 321 | 319 | 320 | 1,274,750 |
2023/05/17 | 308 | 310 | 307 | 308 | 524,040 |
2023/05/16 | 311 | 312 | 309 | 309 | 639,160 |
2023/05/15 | 304 | 305 | 302 | 305 | 1,105,680 |
2023/05/12 | 307 | 307 | 303 | 305 | 1,134,170 |
2023/05/11 | 313 | 315 | 312 | 315 | 582,030 |
2023/05/10 | 318 | 318 | 315 | 317 | 1,604,190 |
2023/05/09 | 314 | 315 | 312 | 312 | 667,130 |
2023/05/08 | 308 | 309 | 305 | 309 | 2,517,940 |
2023/05/02 | 330 | 331 | 329 | 329 | 255,170 |
2023/05/01 | 329 | 331 | 329 | 331 | 863,470 |
2023/04/28 | 318 | 323 | 317 | 322 | 3,019,140 |
2023/04/27 | 316 | 318 | 316 | 317 | 1,917,510 |
2023/04/26 | 328 | 330 | 327 | 330 | 1,152,290 |
2023/04/25 | 334 | 337 | 334 | 335 | 4,232,210 |
2023/04/24 | 330 | 330 | 327 | 327 | 956,660 |
2023/04/21 | 327 | 328 | 326 | 327 | 1,173,820 |
2023/04/20 | 336 | 336 | 333 | 334 | 6,685,930 |
2023/04/19 | 343 | 344 | 342 | 342 | 4,222,640 |
2023/04/18 | 344 | 345 | 343 | 344 | 366,760 |
2023/04/17 | 348 | 349 | 347 | 348 | 434,820 |
2023/04/14 | 343 | 345 | 343 | 345 | 347,270 |
2023/04/13 | 347 | 349 | 347 | 347 | 459,190 |
2023/04/12 | 343 | 345 | 343 | 345 | 1,234,390 |
2023/04/11 | 336 | 339 | 336 | 338 | 672,270 |
2023/04/10 | 336 | 339 | 336 | 337 | 714,570 |
2023/04/07 | 332 | 334 | 331 | 332 | 840,720 |
2023/04/06 | 333 | 333 | 330 | 332 | 1,402,860 |
2023/04/05 | 336 | 337 | 335 | 336 | 686,990 |
2023/04/04 | 335 | 339 | 335 | 338 | 1,402,360 |
2023/04/03 | 337 | 338 | 333 | 333 | 3,565,880 |
2023/03/31 | 314 | 316 | 313 | 313 | 892,160 |
2023/03/30 | 307 | 309 | 307 | 308 | 287,210 |
2023/03/29 | 307 | 309 | 307 | 309 | 986,530 |
2023/03/28 | 304 | 304 | 302 | 302 | 1,651,550 |
2023/03/27 | 290 | 291 | 288 | 291 | 1,061,790 |
2023/03/24 | 290 | 290 | 287 | 290 | 755,270 |
2023/03/23 | 292 | 293 | 291 | 292 | 1,070,450 |
2023/03/22 | 292 | 293 | 291 | 292 | 1,622,790 |
2023/03/20 | 284 | 286 | 278 | 279 | 2,572,960 |
2023/03/17 | 291 | 294 | 290 | 293 | 1,356,900 |
2023/03/16 | 290 | 292 | 287 | 288 | 3,439,180 |
2023/03/15 | 307 | 310 | 307 | 309 | 1,889,230 |
2023/03/14 | 315 | 317 | 314 | 314 | 1,634,100 |
2023/03/13 | 330 | 330 | 326 | 328 | 850,470 |
2023/03/10 | 326 | 327 | 325 | 326 | 745,400 |
2023/03/09 | 333 | 333 | 332 | 332 | 811,080 |
2023/03/08 | 336 | 339 | 336 | 338 | 685,460 |
2023/03/07 | 346 | 348 | 346 | 347 | 1,787,560 |
2023/03/06 | 341 | 342 | 338 | 340 | 1,302,600 |
2023/03/03 | 337 | 338 | 336 | 338 | 539,680 |
2023/03/02 | 335 | 336 | 334 | 336 | 1,183,220 |
2023/03/01 | 330 | 334 | 330 | 334 | 583,450 |
2023/02/28 | 326 | 328 | 326 | 327 | 261,980 |
2023/02/27 | 330 | 331 | 327 | 327 | 775,480 |
2023/02/24 | 323 | 325 | 322 | 324 | 766,960 |
2023/02/22 | 326 | 326 | 324 | 324 | 368,410 |
2023/02/21 | 329 | 329 | 326 | 326 | 209,610 |
2023/02/20 | 326 | 328 | 325 | 327 | 855,670 |
2023/02/17 | 331 | 334 | 331 | 332 | 637,040 |
2023/02/16 | 334 | 337 | 333 | 337 | 1,015,900 |
2023/02/15 | 332 | 332 | 330 | 330 | 238,480 |
2023/02/14 | 332 | 333 | 331 | 332 | 331,590 |
2023/02/13 | 330 | 331 | 329 | 330 | 994,750 |
2023/02/10 | 323 | 324 | 323 | 323 | 1,396,400 |
2023/02/09 | 327 | 328 | 326 | 327 | 1,299,450 |
2023/02/08 | 322 | 322 | 321 | 321 | 2,578,200 |
2023/02/07 | 315 | 317 | 314 | 317 | 823,380 |
2023/02/06 | 309 | 310 | 308 | 309 | 1,486,550 |
2023/02/03 | 311 | 311 | 309 | 309 | 1,113,690 |
2023/02/02 | 313 | 315 | 313 | 314 | 1,593,060 |
2023/02/01 | 327 | 327 | 326 | 327 | 361,750 |
2023/01/31 | 322 | 322 | 320 | 320 | 399,630 |
2023/01/30 | 330 | 331 | 325 | 325 | 1,424,520 |
2023/01/27 | 333 | 335 | 333 | 335 | 408,420 |
2023/01/26 | 329 | 330 | 328 | 329 | 335,300 |
2023/01/25 | 331 | 333 | 331 | 332 | 682,040 |
2023/01/24 | 337 | 338 | 336 | 336 | 1,710,830 |
2023/01/23 | 332 | 335 | 331 | 335 | 755,590 |
2023/01/20 | 329 | 331 | 329 | 330 | 827,130 |
2023/01/19 | 322 | 323 | 317 | 318 | 1,209,910 |
2023/01/18 | 328 | 337 | 328 | 337 | 1,373,810 |
2023/01/17 | 320 | 324 | 320 | 323 | 281,350 |
2023/01/16 | 324 | 324 | 320 | 320 | 253,110 |
2023/01/13 | 321 | 321 | 319 | 320 | 322,850 |
2023/01/12 | 325 | 326 | 322 | 323 | 856,620 |
2023/01/11 | 313 | 314 | 312 | 312 | 236,820 |
2023/01/10 | 313 | 314 | 311 | 311 | 397,460 |
2023/01/06 | 312 | 317 | 312 | 316 | 415,690 |
2023/01/05 | 308 | 311 | 307 | 311 | 1,089,810 |
2023/01/04 | 320 | 320 | 316 | 316 | 1,454,770 |