NEXT FUNDS NOMURA原油インデックス連動型上場投信 (1699)

1699
🏛️ 日本 →
403.60
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 353.50 354.40 351.80 353.80 1.0M
2023-12-28 362.70 364.80 362.50 363.30 0.8M
2023-12-27 370.40 372.10 370.40 371.40 1.4M
2023-12-26 362.60 363.50 361.20 363.40 0.4M
2023-12-25 363.70 364.00 360.00 360.60 1.0M
2023-12-22 362.70 368.00 362.30 365.60 0.8M
2023-12-21 366.10 367.20 364.60 367.10 0.4M
2023-12-20 370.00 370.10 367.00 368.60 0.7M
2023-12-19 360.10 362.80 359.40 362.30 0.5M
2023-12-18 357.70 358.70 355.30 356.60 0.4M
2023-12-15 354.60 356.40 354.20 354.80 0.9M
2023-12-14 347.60 347.70 341.80 344.10 1.4M
2023-12-13 347.70 348.00 345.10 347.50 1.3M
2023-12-12 362.10 363.40 360.40 362.80 0.2M
2023-12-11 357.70 362.00 357.60 362.00 0.6M
2023-12-08 349.70 353.10 344.50 353.10 0.8M
2023-12-07 355.60 356.10 354.10 354.40 1.1M
2023-12-06 367.60 369.80 367.10 368.60 0.6M
2023-12-05 373.50 374.40 372.30 373.40 0.5M
2023-12-04 377.60 377.60 371.80 371.80 1.2M
2023-12-01 384.30 386.20 382.00 385.90 0.8M
2023-11-30 392.00 395.40 390.70 394.70 0.7M
2023-11-29 386.80 387.70 386.00 387.00 0.3M
2023-11-28 385.40 385.40 382.10 382.40 0.5M
2023-11-27 390.50 390.50 383.70 385.40 1.1M
2023-11-24 393.10 394.80 391.80 393.00 0.4M
2023-11-22 395.40 397.40 395.10 396.80 0.4M
2023-11-21 395.00 395.50 391.60 392.30 0.4M
2023-11-20 391.80 392.40 389.70 392.40 0.6M
2023-11-17 379.90 380.30 377.90 379.80 1.5M
2023-11-16 397.10 397.40 394.60 395.10 0.6M
2023-11-15 401.10 404.00 399.20 403.80 0.9M
2023-11-14 405.30 406.80 405.00 405.20 0.5M
2023-11-13 397.10 397.10 394.70 396.70 0.5M
2023-11-10 390.10 393.90 389.30 393.20 0.6M
2023-11-09 388.40 390.70 387.10 388.40 1.5M
2023-11-08 394.90 396.80 392.30 395.30 1.2M
2023-11-07 411.60 411.70 409.00 409.60 0.3M
2023-11-06 409.20 409.90 408.20 409.00 0.4M
2023-11-02 410.50 412.90 410.00 412.20 0.3M
2023-11-01 413.50 414.40 411.80 412.80 0.7M
2023-10-31 412.10 415.80 411.80 415.80 0.9M
2023-10-30 421.40 423.70 419.40 420.80 1.1M
2023-10-27 419.70 424.40 419.30 424.20 0.4M
2023-10-26 425.70 428.10 423.90 424.00 1.0M
2023-10-25 417.80 418.70 416.30 416.40 0.6M
2023-10-24 427.10 428.10 425.00 425.10 0.4M
2023-10-23 434.20 434.60 430.30 431.30 1.4M
2023-10-20 438.20 440.70 438.20 440.70 1.0M
2023-10-19 431.00 431.40 428.60 430.20 0.9M
2023-10-18 429.60 433.50 429.60 430.50 1.7M
2023-10-17 422.20 422.80 419.00 421.90 2.2M
2023-10-16 424.60 426.40 423.30 424.80 6.0M
2023-10-13 406.90 408.30 406.70 408.30 0.8M
2023-10-12 404.30 404.60 402.20 402.80 1.8M
2023-10-11 410.10 412.70 410.00 412.30 1.4M
2023-10-10 410.30 411.00 408.50 410.00 2.9M
2023-10-06 396.40 397.10 394.90 395.20 0.7M
2023-10-05 402.30 403.70 400.60 402.70 1.1M
2023-10-04 426.20 426.90 424.40 425.20 1.2M
2023-10-03 426.20 426.50 423.10 423.70 0.9M
2023-10-02 432.60 434.10 432.20 432.40 1.0M
2023-09-29 435.40 437.20 434.80 435.60 0.7M
2023-09-28 442.80 446.10 442.50 443.40 1.4M
2023-09-27 432.80 436.20 432.70 436.20 1.0M
2023-09-26 428.60 429.50 426.90 427.40 0.7M
2023-09-25 430.30 430.60 427.60 429.20 0.3M
2023-09-22 427.30 431.70 426.60 430.70 0.8M
2023-09-21 427.20 427.80 425.50 426.20 1.0M
2023-09-20 432.60 432.60 426.20 427.50 6.0M
2023-09-19 432.10 433.60 431.80 433.20 2.4M
2023-09-15 430.80 434.00 430.80 432.70 1.1M
2023-09-14 422.70 424.00 422.50 423.90 0.8M
2023-09-13 422.10 424.20 422.10 423.40 1.1M
2023-09-12 414.20 417.20 413.80 416.50 0.7M
2023-09-11 413.80 414.00 411.60 412.20 0.6M
2023-09-08 411.90 412.20 409.10 410.00 0.8M
2023-09-07 417.20 417.70 414.70 414.70 0.9M
2023-09-06 412.50 414.60 411.00 411.00 1.4M
2023-09-05 405.10 406.50 404.80 405.90 0.7M
2023-09-04 402.90 404.20 402.30 402.30 1.5M
2023-09-01 393.50 394.90 393.30 394.30 1.7M
2023-08-31 387.60 388.50 386.70 387.60 1.7M
2023-08-30 386.10 388.30 386.10 388.30 4.9M
2023-08-29 381.60 382.00 380.60 381.10 0.4M
2023-08-28 383.00 383.20 380.60 381.40 0.9M
2023-08-25 375.60 379.10 375.40 379.00 0.5M
2023-08-24 371.80 374.20 371.10 373.80 0.5M
2023-08-23 379.40 380.10 378.20 379.60 0.2M
2023-08-22 382.10 382.90 380.50 381.00 0.2M
2023-08-21 381.00 385.80 380.60 384.20 0.5M
2023-08-18 377.80 379.90 377.50 379.00 0.3M
2023-08-17 376.20 378.00 375.50 377.00 0.7M
2023-08-16 381.30 381.80 379.30 379.40 1.4M
2023-08-15 386.40 387.60 386.10 387.20 0.7M
2023-08-14 387.00 387.80 383.60 383.70 0.9M
2023-08-10 388.80 391.00 388.40 390.80 1.8M
2023-08-09 382.20 382.90 381.30 381.30 1.2M
2023-08-08 379.60 380.50 379.00 379.10 1.1M
2023-08-07 379.00 379.50 378.00 379.10 1.2M
2023-08-04 375.90 377.30 375.00 375.30 0.8M
2023-08-03 370.30 370.50 368.50 369.30 1.7M
2023-08-02 379.00 380.60 377.20 378.80 1.8M
2023-08-01 374.70 376.20 374.50 375.60 1.7M
2023-07-31 365.70 368.50 365.40 367.70 1.9M
2023-07-28 357.00 363.20 354.50 358.70 1.3M
2023-07-27 358.20 360.00 358.10 359.70 1.3M
2023-07-26 360.50 361.70 360.00 360.00 1.3M
2023-07-25 360.50 361.40 359.80 361.10 2.2M
2023-07-24 351.10 352.90 350.40 352.20 1.7M
2023-07-21 343.50 347.20 342.90 346.50 1.4M
2023-07-20 340.50 341.50 340.20 340.80 1.2M
2023-07-19 340.70 341.40 339.30 341.30 3.8M
2023-07-18 333.90 334.50 332.80 333.00 7.3M
2023-07-14 343.50 343.80 340.90 342.70 0.8M
2023-07-13 337.90 339.90 337.30 339.80 0.6M
2023-07-12 338.50 338.50 336.50 336.90 0.7M
2023-07-11 334.20 335.40 333.40 334.00 0.8M
2023-07-10 337.40 339.20 337.20 337.90 0.8M
2023-07-07 334.50 335.50 333.80 335.20 1.3M
2023-07-06 336.70 337.10 333.30 333.50 0.6M
2023-07-05 332.90 333.90 332.30 333.60 0.9M
2023-07-04 328.80 330.00 328.10 328.60 1.1M
2023-07-03 330.40 332.30 329.80 331.10 1.0M
2023-06-30 328.80 330.20 328.20 329.50 1.4M
2023-06-29 326.40 327.30 325.60 326.00 0.8M
2023-06-28 319.60 321.20 318.60 320.90 1.3M
2023-06-27 324.90 327.20 323.80 327.20 0.6M
2023-06-26 326.90 327.20 322.80 324.10 0.5M
2023-06-23 323.00 323.80 319.30 321.10 1.2M
2023-06-22 332.30 333.40 331.20 331.20 1.2M
2023-06-21 324.70 329.30 324.70 328.20 0.3M
2023-06-20 327.60 328.90 326.20 327.20 0.8M
2023-06-19 327.90 328.40 324.70 326.60 2.4M
2023-06-16 321.80 323.60 320.60 323.60 2.1M
2023-06-15 312.30 315.40 311.80 315.00 0.9M
2023-06-14 314.90 317.60 314.40 317.20 1.4M
2023-06-13 305.90 306.80 304.90 306.30 2.9M
2023-06-12 315.60 315.70 312.40 313.70 2.4M
2023-06-09 318.40 320.20 318.00 318.80 0.7M
2023-06-08 326.60 327.80 325.80 327.10 0.7M
2023-06-07 322.70 323.20 319.70 319.70 0.4M
2023-06-06 322.90 323.70 321.70 322.50 0.4M
2023-06-05 330.80 330.90 325.90 327.40 1.9M
2023-06-02 313.70 317.40 313.40 317.40 1.7M
2023-06-01 305.20 309.80 304.80 309.30 2.5M
2023-05-31 314.10 314.30 311.40 312.80 2.0M
2023-05-30 329.30 330.50 326.20 326.90 0.7M
2023-05-29 332.00 332.50 330.30 330.60 0.4M
2023-05-26 324.00 324.50 322.20 323.60 1.1M
2023-05-25 332.00 333.30 331.70 332.00 1.1M
2023-05-24 328.40 328.80 326.80 327.40 1.2M
2023-05-23 321.90 323.00 320.30 321.50 1.0M
2023-05-22 317.20 317.60 313.00 314.60 0.8M
2023-05-19 320.60 322.40 319.20 321.70 0.9M
2023-05-18 320.60 321.10 319.20 319.50 1.3M
2023-05-17 308.30 310.20 307.20 307.60 0.5M
2023-05-16 310.50 312.40 309.40 309.40 0.6M
2023-05-15 304.10 305.30 301.90 305.20 1.1M
2023-05-12 307.10 307.30 303.20 304.90 1.1M
2023-05-11 312.60 315.00 311.90 315.00 0.6M
2023-05-10 317.60 317.90 315.40 316.50 1.6M
2023-05-09 314.20 315.00 311.60 311.60 0.7M
2023-05-08 308.00 308.70 305.30 308.70 2.5M
2023-05-02 329.70 331.10 329.40 329.40 0.3M
2023-05-01 329.40 331.10 329.20 330.80 0.9M
2023-04-28 317.60 323.40 317.10 322.40 3.0M
2023-04-27 316.10 317.70 315.50 317.30 1.9M
2023-04-26 327.90 329.80 326.70 329.80 1.2M
2023-04-25 334.30 336.70 334.30 335.10 4.2M
2023-04-24 330.20 330.30 327.40 327.40 1.0M
2023-04-21 326.70 328.10 326.40 327.00 1.2M
2023-04-20 335.80 336.30 333.30 333.70 6.7M
2023-04-19 342.70 343.80 342.00 342.30 4.2M
2023-04-18 343.50 345.30 342.60 344.40 0.4M
2023-04-17 348.20 348.90 347.30 347.70 0.4M
2023-04-14 343.40 344.80 343.00 344.70 0.3M
2023-04-13 347.20 348.60 347.10 347.40 0.5M
2023-04-12 343.00 344.60 342.90 344.50 1.2M
2023-04-11 336.40 338.50 335.80 338.30 0.7M
2023-04-10 336.30 338.70 336.30 336.70 0.7M
2023-04-07 331.50 334.40 330.50 332.40 0.8M
2023-04-06 332.70 333.10 329.80 332.30 1.4M
2023-04-05 335.60 337.20 334.90 335.90 0.7M
2023-04-04 335.30 339.00 335.10 338.10 1.4M
2023-04-03 337.20 338.20 332.60 332.70 3.6M
2023-03-31 314.30 315.60 313.10 313.20 0.9M
2023-03-30 307.10 308.50 306.60 308.30 0.3M
2023-03-29 306.90 309.10 306.70 308.70 1.0M
2023-03-28 303.90 304.20 301.60 302.00 1.7M
2023-03-27 290.10 290.80 287.70 290.60 1.1M
2023-03-24 289.60 290.30 286.70 289.60 0.8M
2023-03-23 292.40 293.40 291.30 292.10 1.1M
2023-03-22 292.00 292.90 291.00 291.70 1.6M
2023-03-20 284.20 286.00 278.30 278.50 2.6M
2023-03-17 290.60 294.30 289.60 292.50 1.4M
2023-03-16 289.60 292.00 286.80 288.30 3.4M
2023-03-15 307.40 310.00 306.60 309.00 1.9M
2023-03-14 315.00 317.30 313.50 314.00 1.6M
2023-03-13 329.90 329.90 325.80 328.20 0.9M
2023-03-10 326.30 326.70 324.60 325.80 0.7M
2023-03-09 333.20 333.30 332.10 332.40 0.8M
2023-03-08 336.10 339.30 336.00 338.40 0.7M
2023-03-07 346.00 347.70 345.80 347.00 1.8M
2023-03-06 341.10 341.60 338.40 339.70 1.3M
2023-03-03 337.00 337.60 336.00 337.50 0.5M
2023-03-02 334.60 335.80 333.80 335.70 1.2M
2023-03-01 330.20 334.20 330.00 333.90 0.6M
2023-02-28 326.40 327.50 325.70 327.00 0.3M
2023-02-27 330.30 331.30 327.10 327.10 0.8M
2023-02-24 323.10 325.10 322.00 324.00 0.8M
2023-02-22 325.60 326.40 324.00 324.30 0.4M
2023-02-21 328.90 328.90 325.50 325.50 0.2M
2023-02-20 325.90 327.80 324.50 327.30 0.9M
2023-02-17 331.10 333.80 330.80 332.00 0.6M
2023-02-16 333.60 336.60 333.30 336.50 1.0M
2023-02-15 332.20 332.20 330.00 330.30 0.2M
2023-02-14 332.40 332.60 330.90 332.00 0.3M
2023-02-13 330.40 330.70 329.20 330.10 1.0M
2023-02-10 323.30 324.40 323.10 323.40 1.4M
2023-02-09 326.60 327.90 325.50 327.10 1.3M
2023-02-08 321.90 322.20 320.70 321.20 2.6M
2023-02-07 314.50 316.70 313.70 316.70 0.8M
2023-02-06 308.70 309.90 307.60 308.80 1.5M
2023-02-03 310.50 311.40 308.90 309.20 1.1M
2023-02-02 313.30 314.80 312.70 314.10 1.6M
2023-02-01 326.60 327.00 325.50 326.80 0.4M
2023-01-31 322.30 322.30 319.80 320.10 0.4M
2023-01-30 330.30 331.10 324.60 324.70 1.4M
2023-01-27 333.00 335.00 332.70 334.80 0.4M
2023-01-26 329.30 329.60 327.90 328.90 0.3M
2023-01-25 330.70 332.60 330.50 332.30 0.7M
2023-01-24 337.00 337.70 335.70 336.00 1.7M
2023-01-23 332.40 335.30 331.40 335.10 0.8M
2023-01-20 328.60 330.80 328.60 330.20 0.8M
2023-01-19 322.30 322.90 317.20 318.20 1.2M
2023-01-18 327.50 337.10 327.50 336.70 1.4M
2023-01-17 320.30 324.00 320.20 323.40 0.3M
2023-01-16 323.60 324.00 320.10 320.10 0.3M
2023-01-13 320.60 321.10 318.70 319.90 0.3M
2023-01-12 324.60 325.70 322.40 323.10 0.9M
2023-01-11 312.90 313.90 312.00 312.40 0.2M
2023-01-10 312.50 313.50 310.60 311.10 0.4M
2023-01-06 312.40 317.00 312.40 315.80 0.4M
2023-01-05 307.90 310.60 306.50 310.50 1.1M
2023-01-04 319.80 320.00 315.60 315.80 1.5M