野村アセットマネジメント株式会社 ＮＥＸＴ ＦＵＮＤＳ ＮＯＭＵＲＡ 原油インデックス連動型上場投信
1699その他/その他/NEXT FUNDS NOMURA Crude Oil Long Index Linked Exchange Traded Fund
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 603.8 | 604.8 | 594.5 | 599.3 | +19.3 | +3.33% | 6,930,540 |
| 2026-03-12 | 589.5 | 594.2 | 574.0 | 580.0 | +50.2 | +9.48% | 9,007,690 |
| 2026-03-11 | 536.4 | 539.0 | 518.7 | 529.8 | -10.6 | -1.96% | 6,928,400 |
| 2026-03-10 | 529.9 | 547.1 | 514.3 | 540.4 | -39.5 | -6.81% | 7,299,910 |
| 2026-03-09 | 579.9 | 579.9 | 579.9 | 579.9 | +80.0 | +16.00% | 800,680 |
| 2026-03-06 | 494.2 | 499.9 | 489.0 | 499.9 | +8.6 | +1.75% | 2,131,420 |
| 2026-03-05 | 483.0 | 495.4 | 480.1 | 491.3 | -6.7 | -1.35% | 2,100,690 |
| 2026-03-04 | 486.9 | 498.0 | 479.4 | 498.0 | +20.3 | +4.25% | 2,664,470 |
| 2026-03-03 | 468.2 | 481.2 | 467.0 | 477.7 | +3.8 | +0.80% | 2,073,670 |
| 2026-03-02 | 477.8 | 480.0 | 460.0 | 473.9 | +34.3 | +7.80% | 3,959,410 |
| 2026-02-27 | 435.2 | 439.6 | 432.7 | 439.6 | +0.8 | +0.18% | 865,520 |
| 2026-02-26 | 441.5 | 441.5 | 437.0 | 438.8 | -0.2 | -0.05% | 244,430 |
| 2026-02-25 | 441.1 | 444.4 | 438.9 | 439.0 | -3.2 | -0.72% | 232,630 |
| 2026-02-24 | 439.1 | 444.4 | 437.8 | 442.2 | -1.4 | -0.32% | 904,270 |
| 2026-02-20 | 440.0 | 443.6 | 438.8 | 443.6 | +12.5 | +2.90% | 2,294,800 |
| 2026-02-19 | 428.5 | 433.0 | 428.4 | 431.1 | +21.6 | +5.27% | 1,218,170 |
| 2026-02-18 | 407.3 | 410.6 | 407.2 | 409.5 | -4.5 | -1.09% | 241,640 |
| 2026-02-17 | 416.9 | 417.6 | 413.1 | 414.0 | +3.3 | +0.80% | 433,790 |
| 2026-02-16 | 409.6 | 411.7 | 409.2 | 410.7 | +0.3 | +0.07% | 37,760 |
| 2026-02-13 | 411.5 | 411.7 | 408.8 | 410.4 | -12.5 | -2.96% | 347,830 |
| 2026-02-12 | 424.7 | 425.5 | 421.2 | 422.9 | -3.7 | -0.87% | 260,920 |
| 2026-02-10 | 428.1 | 428.5 | 424.0 | 426.6 | +7.2 | +1.72% | 381,090 |
| 2026-02-09 | 421.6 | 422.9 | 418.4 | 419.4 | -6.5 | -1.53% | 197,080 |
| 2026-02-06 | 417.0 | 427.1 | 414.9 | 425.9 | +2.3 | +0.54% | 258,260 |
| 2026-02-05 | 427.1 | 428.8 | 422.3 | 423.6 | +3.1 | +0.74% | 339,610 |
| 2026-02-04 | 418.7 | 422.6 | 418.0 | 420.5 | +13.9 | +3.42% | 2,356,610 |
| 2026-02-03 | 405.8 | 409.7 | 404.9 | 406.6 | +3.8 | +0.94% | 194,140 |
| 2026-02-02 | 414.1 | 417.5 | 402.1 | 402.8 | -14.8 | -3.54% | 444,630 |
| 2026-01-30 | 422.2 | 423.7 | 415.6 | 417.6 | +3.0 | +0.72% | 549,070 |
| 2026-01-29 | 410.0 | 415.6 | 399.8 | 414.6 | +8.6 | +2.12% | 1,512,490 |
| 2026-01-28 | 404.6 | 407.1 | 403.5 | 406.0 | +7.0 | +1.75% | 262,230 |
| 2026-01-27 | 400.2 | 400.2 | 396.5 | 399.0 | -5.9 | -1.46% | 134,360 |
| 2026-01-26 | 407.8 | 407.8 | 400.0 | 404.9 | -0.6 | -0.15% | 132,850 |
| 2026-01-23 | 403.1 | 405.5 | 402.7 | 405.5 | -4.3 | -1.05% | 142,930 |
| 2026-01-22 | 407.7 | 410.4 | 407.4 | 409.8 | +7.4 | +1.84% | 222,840 |
| 2026-01-21 | 401.6 | 403.7 | 400.7 | 402.4 | +1.7 | +0.42% | 111,830 |
| 2026-01-20 | 400.0 | 402.0 | 398.7 | 400.7 | +2.4 | +0.60% | 260,940 |
| 2026-01-19 | 396.6 | 400.7 | 396.0 | 398.3 | +0.5 | +0.13% | 72,230 |
| 2026-01-16 | 399.7 | 400.7 | 397.2 | 397.8 | -8.1 | -2.00% | 178,210 |
| 2026-01-15 | 408.3 | 410.5 | 403.1 | 405.9 | -5.1 | -1.24% | 1,029,270 |
| 2026-01-14 | 411.5 | 411.7 | 409.7 | 411.0 | +7.5 | +1.86% | 592,790 |
| 2026-01-13 | 399.7 | 403.5 | 399.7 | 403.5 | +12.5 | +3.20% | 1,244,780 |
| 2026-01-09 | 388.7 | 391.0 | 387.8 | 391.0 | +15.9 | +4.24% | 1,309,800 |
| 2026-01-08 | 376.2 | 377.7 | 374.4 | 375.1 | +0.1 | +0.03% | 389,540 |
| 2026-01-07 | 377.3 | 378.2 | 372.8 | 375.0 | -11.2 | -2.90% | 590,110 |
| 2026-01-06 | 386.6 | 387.6 | 385.0 | 386.2 | +6.1 | +1.60% | 236,000 |
| 2026-01-05 | 382.6 | 385.1 | 379.5 | 380.1 | -4.0 | -1.04% | 595,600 |
| 2025-12-30 | 382.7 | 385.6 | 382.5 | 384.1 | +2.9 | +0.76% | 132,540 |
| 2025-12-29 | 381.2 | 382.4 | 379.6 | 381.2 | -6.1 | -1.58% | 254,780 |
| 2025-12-26 | 386.8 | 389.5 | 386.8 | 387.3 | -1.5 | -0.39% | 1,191,440 |
| 2025-12-25 | 382.0 | 390.0 | 382.0 | 388.8 | +2.0 | +0.52% | 269,220 |
| 2025-12-24 | 388.1 | 388.6 | 385.6 | 386.8 | +2.4 | +0.62% | 222,120 |
| 2025-12-23 | 386.6 | 386.6 | 383.5 | 384.4 | +2.2 | +0.58% | 612,600 |
| 2025-12-22 | 381.6 | 383.5 | 381.0 | 382.2 | +10.3 | +2.77% | 1,108,480 |
| 2025-12-19 | 371.3 | 372.5 | 370.6 | 371.9 | -2.5 | -0.67% | 249,740 |
| 2025-12-18 | 375.5 | 376.7 | 371.7 | 374.4 | +2.6 | +0.70% | 640,570 |
| 2025-12-17 | 366.9 | 371.8 | 366.5 | 371.8 | -0.6 | -0.16% | 387,880 |
| 2025-12-16 | 373.9 | 374.1 | 371.1 | 372.4 | -7.6 | -2.00% | 482,800 |
| 2025-12-15 | 380.6 | 381.9 | 379.5 | 380.0 | -4.1 | -1.07% | 421,390 |
| 2025-12-12 | 382.2 | 384.5 | 382.2 | 384.1 | -1.3 | -0.34% | 417,280 |
| 2025-12-11 | 387.8 | 388.7 | 385.3 | 385.4 | -3.4 | -0.87% | 135,260 |
| 2025-12-10 | 388.4 | 389.3 | 387.6 | 388.8 | +0.8 | +0.21% | 513,270 |
| 2025-12-09 | 388.6 | 389.2 | 386.8 | 388.0 | -6.7 | -1.70% | 566,310 |
| 2025-12-08 | 393.7 | 395.1 | 393.0 | 394.7 | +5.9 | +1.52% | 504,400 |
| 2025-12-05 | 390.7 | 390.7 | 388.4 | 388.8 | -0.3 | -0.08% | 310,970 |
| 2025-12-04 | 386.7 | 389.8 | 386.6 | 389.1 | +3.0 | +0.78% | 108,870 |
| 2025-12-03 | 386.6 | 387.0 | 385.1 | 386.1 | -5.6 | -1.43% | 156,080 |
| 2025-12-02 | 392.1 | 392.1 | 390.5 | 391.7 | -0.9 | -0.23% | 224,960 |
| 2025-12-01 | 390.9 | 393.9 | 388.5 | 392.6 | +5.7 | +1.47% | 484,250 |
| 2025-11-28 | 389.8 | 390.8 | 386.6 | 386.9 | +0.3 | +0.08% | 313,190 |
| 2025-11-27 | 388.0 | 388.0 | 385.1 | 386.6 | +1.1 | +0.29% | 262,950 |
| 2025-11-26 | 384.8 | 385.6 | 383.4 | 385.5 | -2.6 | -0.67% | 154,440 |
| 2025-11-25 | 390.6 | 390.8 | 388.0 | 388.1 | -0.7 | -0.18% | 156,850 |
| 2025-11-21 | 389.5 | 390.7 | 386.2 | 388.8 | -6.1 | -1.54% | 314,130 |
| 2025-11-20 | 395.5 | 396.7 | 394.7 | 394.9 | -3.5 | -0.88% | 195,160 |
| 2025-11-19 | 398.8 | 399.4 | 397.0 | 398.4 | +6.8 | +1.74% | 636,080 |
| 2025-11-18 | 393.1 | 394.1 | 390.4 | 391.6 | +1.4 | +0.36% | 431,680 |
| 2025-11-17 | 389.6 | 390.5 | 388.7 | 390.2 | -0.2 | -0.05% | 281,800 |
| 2025-11-14 | 386.4 | 394.6 | 386.4 | 390.4 | +4.7 | +1.22% | 408,280 |
| 2025-11-13 | 385.0 | 385.7 | 383.4 | 385.7 | -13.6 | -3.41% | 867,040 |
| 2025-11-12 | 398.8 | 399.8 | 398.3 | 399.3 | +7.9 | +2.02% | 467,000 |
| 2025-11-11 | 392.0 | 393.1 | 390.9 | 391.4 | -1.3 | -0.33% | 68,450 |
| 2025-11-10 | 389.5 | 393.2 | 388.7 | 392.7 | +3.7 | +0.95% | 662,150 |
| 2025-11-07 | 387.3 | 389.0 | 385.8 | 389.0 | -1.6 | -0.41% | 264,070 |
| 2025-11-06 | 388.2 | 390.8 | 388.2 | 390.6 | -2.7 | -0.69% | 569,920 |
| 2025-11-05 | 390.1 | 393.3 | 387.9 | 393.3 | -0.5 | -0.13% | 214,330 |
| 2025-11-04 | 395.2 | 396.6 | 393.4 | 393.8 | +2.8 | +0.72% | 1,073,250 |
| 2025-10-31 | 389.7 | 391.0 | 388.8 | 391.0 | +4.9 | +1.27% | 632,890 |
| 2025-10-30 | 387.3 | 388.6 | 385.2 | 386.1 | +0.1 | +0.03% | 2,013,710 |
| 2025-10-29 | 384.4 | 386.2 | 383.4 | 386.0 | -2.3 | -0.59% | 273,660 |
| 2025-10-28 | 390.4 | 390.6 | 387.2 | 388.3 | -6.4 | -1.62% | 735,880 |
| 2025-10-27 | 394.4 | 395.5 | 391.9 | 394.7 | +6.9 | +1.78% | 367,830 |
| 2025-10-23 | 384.9 | 388.2 | 383.0 | 387.8 | +12.7 | +3.39% | 1,726,820 |
| 2025-10-22 | 370.0 | 375.8 | 368.0 | 375.1 | +7.9 | +2.15% | 1,009,380 |
| 2025-10-21 | 363.8 | 367.8 | 361.7 | 367.2 | +4.7 | +1.30% | 861,570 |
| 2025-10-20 | 364.5 | 365.5 | 361.6 | 362.5 | +2.6 | +0.72% | 392,620 |
| 2025-10-17 | 362.0 | 362.0 | 358.8 | 359.9 | -11.9 | -3.20% | 1,146,440 |
| 2025-10-16 | 370.8 | 372.1 | 369.7 | 371.8 | +0.7 | +0.19% | 1,081,970 |
| 2025-10-15 | 372.5 | 372.6 | 369.6 | 371.1 | -4.4 | -1.17% | 1,185,900 |
| 2025-10-14 | 381.8 | 381.8 | 374.6 | 375.5 | -14.3 | -3.67% | 1,003,400 |
| 2025-10-10 | 392.4 | 392.8 | 389.5 | 389.8 | -7.5 | -1.89% | 1,019,410 |
| 2025-10-09 | 394.1 | 397.3 | 392.0 | 397.3 | +2.3 | +0.58% | 556,620 |
| 2025-10-08 | 393.1 | 395.8 | 393.0 | 395.0 | +5.6 | +1.44% | 343,470 |
| 2025-10-07 | 388.0 | 389.5 | 387.4 | 389.4 | +4.2 | +1.09% | 305,830 |
| 2025-10-06 | 384.1 | 387.7 | 384.1 | 385.2 | +8.7 | +2.31% | 559,780 |
| 2025-10-03 | 374.0 | 377.0 | 373.2 | 376.5 | -3.3 | -0.87% | 765,390 |
| 2025-10-02 | 379.5 | 383.1 | 379.3 | 379.8 | -3.9 | -1.02% | 1,075,460 |
| 2025-10-01 | 385.4 | 385.8 | 382.8 | 383.7 | -5.9 | -1.51% | 367,430 |
| 2025-09-30 | 390.0 | 391.1 | 388.6 | 389.6 | -12.4 | -3.08% | 1,413,210 |
| 2025-09-29 | 402.4 | 403.0 | 401.4 | 402.0 | -1.6 | -0.40% | 486,890 |
| 2025-09-26 | 403.8 | 404.6 | 402.5 | 403.6 | +5.4 | +1.36% | 2,737,970 |
| 2025-09-25 | 397.7 | 399.2 | 397.4 | 398.2 | +9.0 | +2.31% | 926,790 |
| 2025-09-24 | 389.7 | 390.4 | 388.8 | 389.2 | +3.6 | +0.93% | 176,720 |
| 2025-09-22 | 384.8 | 387.0 | 384.3 | 385.6 | -1.7 | -0.44% | 338,230 |
| 2025-09-19 | 389.0 | 389.9 | 385.5 | 387.3 | -1.5 | -0.39% | 237,180 |
| 2025-09-18 | 389.4 | 389.4 | 387.0 | 388.8 | -1.4 | -0.36% | 171,650 |
| 2025-09-17 | 390.6 | 391.2 | 389.6 | 390.2 | +3.4 | +0.88% | 332,330 |
| 2025-09-16 | 387.0 | 388.7 | 386.3 | 386.8 | +7.8 | +2.06% | 363,920 |
| 2025-09-12 | 380.3 | 380.3 | 378.3 | 379.0 | -10.3 | -2.65% | 1,078,230 |
| 2025-09-11 | 389.5 | 389.9 | 387.8 | 389.3 | — | — | 274,910 |
直近120営業日分を表示