(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 |
---|---|---|---|---|---|
2024/10/04 | 405 | 405 | 400 | 401 | 1,610,150 |
2024/10/03 | 389 | 391 | 388 | 390 | 747,300 |
2024/10/02 | 381 | 384 | 380 | 384 | 1,532,200 |
2024/10/01 | 369 | 371 | 368 | 370 | 490,240 |
2024/09/30 | 365 | 368 | 363 | 367 | 877,830 |
2024/09/27 | 366 | 371 | 365 | 369 | 527,700 |
2024/09/26 | 377 | 379 | 368 | 369 | 274,600 |
2024/09/25 | 382 | 383 | 380 | 380 | 362,680 |
2024/09/24 | 377 | 382 | 377 | 382 | 624,650 |
2024/09/20 | 377 | 377 | 374 | 375 | 671,900 |
2024/09/19 | 368 | 373 | 368 | 373 | 484,810 |
2024/09/18 | 369 | 370 | 365 | 366 | 485,290 |
2024/09/17 | 363 | 364 | 362 | 364 | 294,540 |
2024/09/13 | 362 | 362 | 359 | 360 | 652,210 |
2024/09/12 | 355 | 360 | 355 | 360 | 474,820 |
2024/09/11 | 349 | 349 | 345 | 348 | 1,037,050 |
2024/09/10 | 363 | 365 | 361 | 363 | 460,080 |
2024/09/09 | 360 | 363 | 360 | 361 | 589,150 |
2024/09/06 | 369 | 369 | 365 | 367 | 448,440 |
2024/09/05 | 368 | 370 | 367 | 369 | 627,890 |
2024/09/04 | 377 | 377 | 374 | 376 | 1,336,560 |
2024/09/03 | 396 | 398 | 395 | 397 | 481,680 |
2024/09/02 | 393 | 393 | 390 | 392 | 577,250 |
2024/08/30 | 400 | 403 | 399 | 402 | 438,220 |
2024/08/29 | 392 | 395 | 392 | 395 | 521,630 |
2024/08/28 | 399 | 400 | 398 | 399 | 401,050 |
2024/08/27 | 405 | 407 | 405 | 407 | 826,120 |
2024/08/26 | 397 | 397 | 395 | 397 | 601,960 |
2024/08/23 | 392 | 393 | 390 | 391 | 540,240 |
2024/08/22 | 384 | 385 | 383 | 385 | 664,240 |
2024/08/21 | 391 | 392 | 389 | 391 | 585,090 |
2024/08/20 | 398 | 398 | 395 | 396 | 707,560 |
2024/08/19 | 408 | 409 | 401 | 402 | 599,250 |
2024/08/16 | 419 | 420 | 418 | 419 | 528,620 |
2024/08/15 | 411 | 411 | 409 | 410 | 608,840 |
2024/08/14 | 414 | 416 | 413 | 415 | 546,230 |
2024/08/13 | 418 | 420 | 417 | 420 | 1,164,550 |
2024/08/09 | 405 | 406 | 404 | 405 | 3,591,730 |
2024/08/08 | 398 | 401 | 396 | 396 | 6,550,190 |
2024/08/07 | 383 | 395 | 382 | 391 | 936,720 |
2024/08/06 | 394 | 394 | 388 | 393 | 500,370 |
2024/08/05 | 390 | 390 | 376 | 376 | 1,229,220 |
2024/08/02 | 415 | 417 | 413 | 416 | 546,270 |
2024/08/01 | 425 | 425 | 421 | 425 | 915,650 |
2024/07/31 | 417 | 426 | 415 | 426 | 1,355,160 |
2024/07/30 | 421 | 422 | 420 | 422 | 490,190 |
2024/07/29 | 429 | 430 | 425 | 428 | 727,380 |
2024/07/26 | 432 | 434 | 432 | 433 | 273,800 |
2024/07/25 | 430 | 430 | 422 | 424 | 681,360 |
2024/07/24 | 434 | 434 | 429 | 430 | 678,700 |
2024/07/23 | 442 | 444 | 441 | 441 | 374,550 |
2024/07/22 | 447 | 448 | 446 | 447 | 828,830 |
2024/07/19 | 456 | 457 | 455 | 457 | 408,080 |
2024/07/18 | 455 | 459 | 454 | 457 | 561,500 |
2024/07/17 | 455 | 456 | 453 | 453 | 1,018,410 |
2024/07/16 | 460 | 461 | 459 | 460 | 593,020 |
2024/07/12 | 464 | 468 | 464 | 467 | 794,680 |
2024/07/11 | 473 | 476 | 473 | 476 | 537,120 |
2024/07/10 | 471 | 471 | 467 | 467 | 522,400 |
2024/07/09 | 473 | 474 | 472 | 474 | 3,487,230 |
2024/07/08 | 477 | 477 | 474 | 474 | 2,360,500 |
2024/07/05 | 482 | 483 | 479 | 479 | 309,800 |
2024/07/04 | 482 | 482 | 480 | 480 | 253,190 |
2024/07/03 | 478 | 480 | 477 | 480 | 720,810 |
2024/07/02 | 478 | 480 | 478 | 480 | 495,520 |
2024/07/01 | 469 | 471 | 468 | 471 | 349,010 |
2024/06/28 | 469 | 472 | 469 | 472 | 972,130 |
2024/06/27 | 464 | 464 | 463 | 464 | 264,430 |
2024/06/26 | 462 | 465 | 461 | 464 | 615,830 |
2024/06/25 | 466 | 467 | 465 | 465 | 497,130 |
2024/06/24 | 459 | 461 | 459 | 461 | 521,360 |
2024/06/21 | 461 | 461 | 460 | 461 | 750,130 |
2024/06/20 | 456 | 457 | 456 | 456 | 736,920 |
2024/06/19 | 456 | 456 | 455 | 456 | 422,240 |
2024/06/18 | 450 | 451 | 449 | 450 | 649,650 |
2024/06/17 | 440 | 441 | 439 | 439 | 282,990 |
2024/06/14 | 439 | 443 | 439 | 443 | 714,490 |
2024/06/13 | 440 | 441 | 438 | 440 | 286,060 |
2024/06/12 | 439 | 441 | 438 | 441 | 643,260 |
2024/06/11 | 438 | 439 | 436 | 436 | 828,850 |
2024/06/10 | 424 | 427 | 424 | 427 | 486,140 |
2024/06/07 | 422 | 423 | 421 | 422 | 1,190,940 |
2024/06/06 | 416 | 416 | 415 | 416 | 459,860 |
2024/06/05 | 408 | 410 | 408 | 410 | 638,440 |
2024/06/04 | 417 | 417 | 413 | 414 | 1,231,220 |
2024/06/03 | 433 | 437 | 433 | 434 | 837,890 |
2024/05/31 | 437 | 437 | 435 | 437 | 822,580 |
2024/05/30 | 446 | 446 | 443 | 443 | 424,470 |
2024/05/29 | 449 | 450 | 448 | 448 | 639,180 |
2024/05/28 | 440 | 441 | 439 | 441 | 481,350 |
2024/05/27 | 434 | 436 | 434 | 435 | 206,480 |
2024/05/24 | 430 | 431 | 430 | 430 | 207,870 |
2024/05/23 | 432 | 432 | 430 | 431 | 541,230 |
2024/05/22 | 437 | 437 | 435 | 436 | 281,670 |
2024/05/21 | 442 | 443 | 439 | 440 | 252,850 |
2024/05/20 | 441 | 443 | 440 | 443 | 431,150 |
2024/05/17 | 436 | 439 | 436 | 438 | 715,760 |
2024/05/16 | 430 | 431 | 429 | 431 | 555,000 |
2024/05/15 | 435 | 436 | 433 | 435 | 469,820 |
2024/05/14 | 437 | 438 | 437 | 438 | 1,183,410 |
2024/05/13 | 431 | 431 | 429 | 431 | 676,960 |
2024/05/10 | 437 | 440 | 437 | 440 | 1,801,190 |
2024/05/09 | 435 | 437 | 435 | 436 | 1,623,280 |
2024/05/08 | 430 | 430 | 429 | 429 | 516,960 |
2024/05/07 | 431 | 431 | 429 | 431 | 2,248,660 |
2024/05/02 | 434 | 436 | 434 | 435 | 834,720 |
2024/05/01 | 450 | 450 | 448 | 450 | 621,780 |
2024/04/30 | 453 | 454 | 452 | 453 | 8,298,560 |
2024/04/26 | 455 | 459 | 455 | 458 | 569,300 |
2024/04/25 | 449 | 452 | 449 | 452 | 217,710 |
2024/04/24 | 451 | 452 | 450 | 451 | 717,770 |
2024/04/23 | 445 | 447 | 444 | 445 | 492,600 |
2024/04/22 | 444 | 444 | 440 | 441 | 925,720 |
2024/04/19 | 445 | 459 | 444 | 453 | 2,242,330 |
2024/04/18 | 446 | 447 | 445 | 446 | 612,130 |
2024/04/17 | 460 | 461 | 457 | 457 | 987,970 |
2024/04/16 | 460 | 463 | 460 | 461 | 924,120 |
2024/04/15 | 457 | 458 | 454 | 457 | 1,613,910 |
2024/04/12 | 455 | 457 | 454 | 456 | 489,610 |
2024/04/11 | 456 | 457 | 456 | 456 | 651,360 |
2024/04/10 | 448 | 449 | 447 | 448 | 708,720 |
2024/04/09 | 453 | 455 | 452 | 452 | 1,014,880 |
2024/04/08 | 450 | 450 | 444 | 448 | 4,854,410 |
2024/04/05 | 453 | 454 | 451 | 453 | 795,520 |
2024/04/04 | 447 | 449 | 447 | 448 | 960,690 |
2024/04/03 | 445 | 445 | 443 | 444 | 1,428,340 |
2024/04/02 | 438 | 440 | 438 | 440 | 2,131,050 |
2024/04/01 | 434 | 436 | 434 | 436 | 316,570 |
2024/03/29 | 430 | 434 | 430 | 434 | 836,490 |
2024/03/28 | 429 | 430 | 429 | 430 | 421,330 |
2024/03/27 | 427 | 428 | 426 | 426 | 378,870 |
2024/03/26 | 431 | 432 | 430 | 431 | 2,975,390 |
2024/03/25 | 425 | 427 | 425 | 426 | 259,070 |
2024/03/22 | 427 | 427 | 423 | 423 | 487,200 |
2024/03/21 | 427 | 428 | 426 | 428 | 3,584,730 |
2024/03/19 | 425 | 427 | 424 | 427 | 1,191,080 |
2024/03/18 | 417 | 419 | 417 | 419 | 495,530 |
2024/03/15 | 413 | 415 | 413 | 414 | 1,306,880 |
2024/03/14 | 406 | 408 | 406 | 407 | 618,170 |
2024/03/13 | 398 | 400 | 398 | 399 | 199,140 |
2024/03/12 | 396 | 399 | 396 | 399 | 401,120 |
2024/03/11 | 393 | 394 | 391 | 393 | 606,040 |
2024/03/08 | 402 | 404 | 402 | 403 | 304,030 |
2024/03/07 | 404 | 404 | 402 | 403 | 509,210 |
2024/03/06 | 402 | 402 | 401 | 402 | 331,080 |
2024/03/05 | 406 | 407 | 405 | 406 | 618,060 |
2024/03/04 | 409 | 411 | 408 | 409 | 783,230 |
2024/03/01 | 402 | 404 | 402 | 404 | 285,600 |
2024/02/29 | 403 | 404 | 402 | 402 | 197,330 |
2024/02/28 | 404 | 406 | 404 | 406 | 336,750 |
2024/02/27 | 402 | 403 | 401 | 402 | 601,680 |
2024/02/26 | 396 | 396 | 394 | 394 | 594,100 |
2024/02/22 | 403 | 404 | 402 | 403 | 396,020 |
2024/02/21 | 399 | 400 | 399 | 400 | 1,053,430 |
2024/02/20 | 404 | 406 | 404 | 406 | 601,580 |
2024/02/19 | 403 | 404 | 400 | 402 | 367,870 |
2024/02/16 | 401 | 402 | 401 | 402 | 547,240 |
2024/02/15 | 396 | 397 | 394 | 394 | 962,750 |
2024/02/14 | 402 | 402 | 400 | 402 | 1,056,880 |
2024/02/13 | 397 | 398 | 396 | 398 | 735,930 |
2024/02/09 | 394 | 394 | 392 | 393 | 948,810 |
2024/02/08 | 380 | 384 | 380 | 384 | 420,560 |
2024/02/07 | 377 | 378 | 376 | 377 | 244,130 |
2024/02/06 | 375 | 377 | 375 | 376 | 308,210 |
2024/02/05 | 375 | 375 | 373 | 375 | 830,130 |
2024/02/02 | 376 | 377 | 375 | 376 | 1,257,190 |
2024/02/01 | 385 | 387 | 383 | 385 | 686,010 |
2024/01/31 | 395 | 396 | 394 | 395 | 585,260 |
2024/01/30 | 392 | 393 | 391 | 393 | 677,010 |
2024/01/29 | 402 | 402 | 398 | 399 | 1,573,180 |
2024/01/26 | 392 | 393 | 390 | 391 | 1,258,670 |
2024/01/25 | 383 | 385 | 382 | 384 | 689,360 |
2024/01/24 | 381 | 381 | 378 | 380 | 253,380 |
2024/01/23 | 381 | 382 | 380 | 382 | 1,039,470 |
2024/01/22 | 374 | 374 | 372 | 373 | 836,170 |
2024/01/19 | 376 | 379 | 376 | 378 | 1,431,500 |
2024/01/18 | 372 | 372 | 371 | 372 | 856,750 |
2024/01/17 | 367 | 368 | 365 | 368 | 521,670 |
2024/01/16 | 367 | 368 | 365 | 367 | 726,950 |
2024/01/15 | 365 | 367 | 364 | 366 | 433,650 |
2024/01/12 | 368 | 371 | 367 | 370 | 1,424,730 |
2024/01/11 | 360 | 362 | 359 | 362 | 861,060 |
2024/01/10 | 360 | 364 | 360 | 363 | 921,450 |
2024/01/09 | 354 | 354 | 352 | 352 | 1,379,610 |
2024/01/05 | 362 | 364 | 361 | 363 | 491,650 |
2024/01/04 | 362 | 365 | 360 | 365 | 1,180,820 |