NEXT FUNDS NOMURA Crude Oil Long Index Linked Exchange (1699)

1699
🏛️ 日本 →
403.60
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 404.40 404.50 404.00 404.20 786.9K
09:05 404.10 404.30 404.10 404.10 38.8K
09:10 404.30 404.30 404.10 404.20 1.5K
09:15 404.00 404.20 403.90 403.90 63.0K
09:20 404.00 404.10 403.90 403.90 20.6K
09:25 403.90 403.90 403.70 403.70 0.4K
09:30 403.90 403.90 403.60 403.80 0.6K
09:35 403.90 404.00 403.60 403.80 588.3K
09:40 403.80 403.80 403.50 403.50 335.2K
09:45 403.50 403.60 403.50 403.60 62.7K
09:50 403.60 403.60 403.50 403.50 4.3K
09:55 403.50 403.50 403.40 403.50 11.1K
10:00 403.30 403.30 403.00 403.10 91.6K
10:05 403.10 403.50 403.10 403.50 45.2K
10:15 403.30 403.30 403.10 403.10 20.6K
10:20 403.10 403.20 403.00 403.00 60.3K
10:25 403.10 403.40 403.10 403.40 20.0K
10:30 403.50 403.80 403.50 403.80 14.1K
10:35 403.60 403.80 403.60 403.80 10.9K
10:40 403.90 404.00 403.90 404.00 4.1K
10:45 404.10 404.40 404.10 404.40 10.0K
10:50 404.50 404.50 404.20 404.20 21.1K
10:55 404.00 404.00 404.00 404.00 0.0K
11:00 403.90 403.90 403.90 403.90 15.0K
11:05 404.00 404.00 404.00 404.00 0.0K
11:10 403.90 403.90 403.90 403.90 0.4K
11:15 404.00 404.00 404.00 404.00 0.0K
11:20 403.70 403.70 403.70 403.70 0.1K
11:25 403.70 403.70 403.50 403.50 0.2K
11:30 403.50 403.50 403.50 403.50 1.0K
12:30 403.00 403.00 402.90 402.90 377.6K
12:35 403.00 403.10 403.00 403.10 0.6K
12:40 403.10 403.10 403.00 403.00 1.7K
12:45 403.10 403.20 403.10 403.20 3.4K
12:50 403.20 403.20 403.10 403.20 12.3K
12:55 403.30 403.30 403.00 403.10 6.4K
13:00 403.00 403.00 402.90 402.90 0.3K
13:05 402.80 402.80 402.80 402.80 3.0K
13:10 402.80 402.80 402.80 402.80 0.0K
13:15 403.00 403.10 403.00 403.10 0.5K
13:20 403.20 403.20 403.20 403.20 0.0K
13:25 403.10 403.30 403.10 403.30 0.9K
13:30 403.00 403.00 403.00 403.00 0.1K
13:35 403.10 403.10 403.00 403.00 3.2K
13:40 403.20 403.20 403.20 403.20 3.4K
13:45 403.00 403.00 403.00 403.00 0.0K
13:50 403.00 403.00 403.00 403.00 0.1K
13:55 402.90 402.90 402.60 402.70 41.3K
14:00 402.70 402.70 402.70 402.70 0.2K
14:05 402.60 402.80 402.60 402.80 1.6K
14:15 402.90 403.30 402.90 403.10 6.2K
14:25 403.30 403.30 403.20 403.20 4.3K
14:30 403.00 403.00 402.80 402.80 5.3K
14:35 402.90 403.00 402.70 403.00 13.6K
14:40 403.00 403.20 403.00 403.20 2.0K
14:45 403.10 403.30 403.10 403.10 1.2K
14:50 403.10 403.10 402.70 402.70 4.0K
14:55 402.90 403.20 402.90 403.20 0.4K
15:00 403.20 403.50 403.20 403.50 2.1K
15:10 403.40 403.50 403.40 403.50 0.1K
15:15 403.50 403.50 403.50 403.50 4.0K
15:20 403.70 403.80 403.60 403.60 3.6K
15:30 403.60 403.60 403.60 403.60 6.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 403.80 404.60 402.50 403.60 2.7M
2025-09-25 397.70 399.20 397.40 398.20 0.9M
2025-09-24 389.70 390.40 388.80 389.20 0.2M
2025-09-22 384.80 387.00 384.30 385.60 0.3M
2025-09-19 389.00 389.90 385.50 387.30 0.2M
2025-09-18 389.40 389.40 387.00 388.80 0.2M
2025-09-17 390.60 391.20 389.60 390.20 0.3M
2025-09-16 387.00 388.70 386.30 386.80 0.4M
2025-09-12 380.30 380.30 378.30 379.00 1.1M
2025-09-11 389.50 389.90 387.80 389.30 0.3M
2025-09-10 385.10 387.30 384.40 387.30 0.4M
2025-09-09 381.50 382.30 380.40 382.00 0.4M
2025-09-08 382.00 385.40 381.10 385.20 1.1M
2025-09-05 387.20 387.60 386.00 387.00 0.4M
2025-09-04 389.30 390.10 388.10 388.30 0.3M
2025-09-03 400.20 401.60 399.10 399.20 0.4M
2025-09-02 389.80 395.10 389.80 394.70 0.5M
2025-09-01 386.50 386.90 384.30 386.50 0.1M
2025-08-29 386.90 388.50 386.50 388.50 0.3M
2025-08-28 385.90 386.90 384.00 384.60 0.3M
2025-08-27 385.60 385.70 384.00 384.00 0.6M
2025-08-26 393.70 394.30 390.10 391.80 0.6M
2025-08-25 386.90 388.10 386.40 387.50 0.2M
2025-08-22 388.40 390.20 387.80 390.20 0.6M
2025-08-21 382.20 384.50 381.90 384.30 0.6M
2025-08-20 378.70 378.90 376.30 378.20 0.6M
2025-08-19 380.60 381.20 377.60 379.00 0.5M
2025-08-18 374.10 378.70 373.30 378.40 0.7M
2025-08-15 382.10 383.20 378.80 379.50 1.0M
2025-08-14 376.50 376.50 373.90 375.00 0.7M
2025-08-13 380.80 381.00 378.70 378.90 1.1M
2025-08-12 384.60 386.50 384.10 386.50 0.8M
2025-08-08 380.00 381.90 378.80 378.80 1.2M
2025-08-07 382.40 386.90 381.80 384.60 0.9M
2025-08-06 388.00 389.70 387.10 389.40 0.4M
2025-08-05 391.00 392.40 390.40 391.40 0.5M
2025-08-04 393.90 398.00 393.10 397.10 1.0M
2025-08-01 417.00 418.70 416.00 416.00 1.1M
2025-07-31 419.40 419.80 414.60 414.60 1.1M
2025-07-30 412.50 413.90 411.10 411.40 0.9M
2025-07-29 401.10 402.10 399.20 400.30 0.7M
2025-07-28 390.30 393.40 389.70 393.10 0.2M
2025-07-25 393.10 395.30 392.60 394.20 0.4M
2025-07-24 387.60 390.20 386.20 389.40 0.4M
2025-07-23 389.10 389.80 387.20 387.30 0.3M
2025-07-22 391.40 392.50 388.60 391.10 0.4M
2025-07-18 395.40 398.20 394.40 398.20 1.1M
2025-07-17 389.30 392.30 389.30 390.60 0.2M
2025-07-16 392.90 393.80 392.20 392.20 0.2M
2025-07-15 390.70 390.70 388.50 389.00 0.2M
2025-07-14 395.00 395.90 393.90 394.80 0.5M
2025-07-11 384.00 387.20 383.60 387.00 0.8M
2025-07-10 389.90 392.20 388.60 391.90 0.2M
2025-07-09 391.50 393.60 391.30 392.20 1.3M
2025-07-08 386.00 387.00 385.00 386.50 0.5M
2025-07-07 374.00 376.90 371.10 376.40 0.4M
2025-07-04 379.50 379.90 376.50 376.60 0.2M
2025-07-03 376.70 377.00 374.50 376.50 0.4M
2025-07-02 368.90 370.60 368.90 369.00 0.2M
2025-07-01 367.00 368.00 365.80 368.00 0.3M
2025-06-30 367.70 369.10 365.70 368.40 0.8M
2025-06-27 370.80 372.50 370.60 371.60 0.3M
2025-06-26 369.60 370.80 368.70 370.40 1.8M
2025-06-25 373.40 375.00 371.40 374.10 1.2M
2025-06-24 381.20 385.80 373.50 373.50 3.4M
2025-06-23 429.20 432.40 426.50 430.30 4.3M
2025-06-20 417.50 420.00 414.00 415.60 3.5M
2025-06-19 414.80 418.20 410.20 418.00 2.3M
2025-06-18 415.20 415.90 410.20 412.00 4.2M
2025-06-17 405.80 406.30 398.00 399.60 1.3M
2025-06-16 409.30 409.70 401.00 403.10 2.1M
2025-06-13 382.00 407.80 380.70 401.30 7.9M
2025-06-12 380.70 382.50 376.40 377.00 0.8M
2025-06-11 365.40 368.30 364.60 367.80 0.2M
2025-06-10 368.50 371.20 367.80 368.70 0.4M
2025-06-09 365.00 366.20 363.50 363.70 0.3M
2025-06-06 355.80 357.00 355.80 357.00 0.1M
2025-06-05 351.20 352.70 350.30 352.70 0.2M
2025-06-04 357.00 359.00 357.00 358.00 1.4M
2025-06-03 351.70 353.40 350.20 350.20 0.8M
2025-06-02 348.20 350.20 347.40 349.00 0.4M
2025-05-30 345.40 345.50 342.40 344.70 1.4M
2025-05-29 358.00 362.80 357.80 361.40 0.6M
2025-05-28 350.00 352.60 349.80 349.80 0.2M
2025-05-27 347.60 349.60 345.20 349.60 0.8M
2025-05-26 350.20 351.30 347.50 349.20 0.8M
2025-05-23 346.80 347.90 345.40 345.70 0.2M
2025-05-22 349.80 351.20 348.00 349.30 0.3M
2025-05-21 360.30 361.10 356.30 356.70 0.3M
2025-05-20 357.00 358.80 353.70 353.90 0.1M
2025-05-19 356.70 357.60 354.20 354.20 0.2M
2025-05-16 354.80 356.80 351.10 351.10 0.3M
2025-05-15 359.50 360.80 354.20 355.10 0.3M
2025-05-14 370.30 370.30 366.30 367.50 0.6M
2025-05-13 362.30 362.70 360.00 361.20 0.5M
2025-05-12 352.60 356.80 351.00 356.80 0.9M
2025-05-09 345.60 347.00 345.00 346.40 0.9M
2025-05-08 331.90 334.30 330.10 333.00 0.8M
2025-05-07 336.90 338.30 336.00 338.00 0.6M
2025-05-02 337.40 342.50 337.40 341.30 1.5M
2025-05-01 330.20 331.60 328.40 330.90 0.8M
2025-04-30 339.80 339.80 334.90 336.30 1.6M
2025-04-28 355.70 358.00 354.80 357.30 1.1M
2025-04-25 352.20 357.50 352.20 356.00 0.8M
2025-04-24 350.40 350.80 348.40 350.80 0.5M
2025-04-23 358.70 360.00 355.40 360.00 0.3M
2025-04-22 347.40 349.00 344.20 345.50 0.2M
2025-04-21 351.40 351.80 346.80 349.00 0.2M
2025-04-18 354.70 356.50 347.20 355.10 0.7M
2025-04-17 346.40 352.00 346.40 350.50 0.3M
2025-04-16 343.10 343.40 335.40 336.70 0.4M
2025-04-15 345.00 347.20 344.60 345.90 0.1M
2025-04-14 343.90 344.50 339.80 342.20 0.3M
2025-04-11 337.30 342.60 333.70 342.20 0.5M
2025-04-10 360.30 360.80 351.40 355.00 0.7M
2025-04-09 348.00 348.00 323.50 330.70 1.9M
2025-04-08 355.70 359.40 355.00 356.00 0.4M
2025-04-07 342.30 351.80 340.10 345.20 0.6M
2025-04-04 381.20 381.70 375.00 377.70 0.7M
2025-04-03 401.50 403.80 399.60 400.70 0.2M
2025-04-02 416.60 416.90 415.50 416.90 0.3M
2025-04-01 416.30 418.50 416.00 418.30 0.3M
2025-03-31 406.00 406.00 400.90 403.40 0.1M
2025-03-28 412.10 413.50 410.90 412.30 0.3M
2025-03-27 410.20 411.20 408.50 408.90 0.4M
2025-03-26 406.80 408.70 406.00 408.10 0.9M
2025-03-25 407.50 408.30 405.70 406.10 0.3M
2025-03-24 400.50 400.90 398.50 400.20 0.7M
2025-03-21 398.10 400.30 397.80 399.70 0.5M
2025-03-19 391.00 391.70 389.80 390.40 0.4M
2025-03-18 393.60 397.70 393.40 397.50 0.2M
2025-03-17 391.50 396.20 391.10 391.60 0.3M
2025-03-14 385.20 388.50 384.20 388.40 0.3M
2025-03-13 390.30 390.80 387.50 387.90 0.2M
2025-03-12 383.60 385.20 382.70 382.70 0.5M
2025-03-11 376.70 378.70 373.10 378.60 0.7M
2025-03-10 383.10 384.40 382.30 383.60 0.6M
2025-03-07 382.70 382.90 380.30 381.50 0.3M
2025-03-06 385.40 387.30 384.60 386.20 0.6M
2025-03-05 395.10 396.10 393.40 393.60 0.7M
2025-03-04 397.00 397.00 392.80 395.20 0.6M
2025-03-03 410.10 411.80 407.50 407.90 0.2M
2025-02-28 408.00 408.90 405.20 406.40 0.4M
2025-02-27 399.60 400.60 398.60 400.60 0.2M
2025-02-26 401.70 403.40 400.20 403.20 0.6M
2025-02-25 414.00 415.50 413.30 414.60 0.3M
2025-02-21 423.60 425.10 423.60 424.30 0.1M
2025-02-20 424.90 424.90 420.00 420.90 0.2M
2025-02-19 424.90 426.60 424.20 425.50 0.1M
2025-02-18 420.60 424.00 420.60 423.50 0.1M
2025-02-17 417.20 419.60 416.90 419.60 0.2M
2025-02-14 424.80 424.80 422.70 422.70 0.1M
2025-02-13 427.00 427.80 423.50 424.00 0.3M
2025-02-12 432.50 434.90 432.50 434.60 0.3M
2025-02-10 418.20 421.00 417.80 419.60 0.2M
2025-02-07 412.40 417.20 412.40 416.90 0.4M
2025-02-06 419.10 419.40 416.60 419.40 0.3M
2025-02-05 429.70 430.50 426.30 428.20 0.3M
2025-02-04 430.90 430.90 425.90 428.30 0.4M
2025-02-03 435.50 435.80 433.10 434.70 0.3M
2025-01-31 430.60 433.70 429.80 433.10 0.3M
2025-01-30 431.00 431.20 426.90 428.80 0.8M
2025-01-29 435.70 436.50 433.00 434.60 0.7M
2025-01-28 432.70 437.10 432.10 436.30 0.3M
2025-01-27 440.50 440.50 436.70 440.10 0.5M
2025-01-24 442.80 444.90 441.40 442.30 0.5M
2025-01-23 448.30 449.10 447.50 447.70 0.5M
2025-01-22 448.40 449.50 447.00 447.60 0.7M
2025-01-21 449.00 453.50 447.90 450.10 0.6M
2025-01-20 456.50 457.50 452.90 452.90 0.9M
2025-01-17 454.40 458.10 454.10 456.80 0.7M
2025-01-16 461.80 464.20 458.40 461.10 1.4M
2025-01-15 457.80 457.90 454.40 456.00 0.8M
2025-01-14 455.10 457.20 454.30 454.90 0.7M
2025-01-10 444.30 446.10 443.50 445.60 0.4M
2025-01-09 439.80 440.20 437.20 439.20 1.4M
2025-01-08 445.80 447.70 445.20 445.80 0.8M
2025-01-07 439.00 441.00 438.90 438.90 2.3M
2025-01-06 440.60 442.70 439.30 439.40 0.9M