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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 222.80 224.00 222.60 223.10 3.1M
2021-12-29 221.10 221.90 220.40 220.90 4.8M
2021-12-28 219.70 220.50 219.40 220.20 3.8M
2021-12-27 211.90 212.50 211.00 211.10 2.4M
2021-12-24 211.70 213.70 210.60 212.30 1.5M
2021-12-23 210.90 211.30 210.20 210.40 2.3M
2021-12-22 205.80 207.50 205.70 206.20 2.1M
2021-12-21 199.60 201.00 198.30 200.90 2.7M
2021-12-20 199.40 200.30 195.90 196.00 4.3M
2021-12-17 206.40 207.50 205.00 205.60 8.0M
2021-12-16 206.90 207.80 206.30 206.80 2.9M
2021-12-15 202.50 203.10 200.60 201.20 2.2M
2021-12-14 205.30 205.90 203.70 205.00 2.2M
2021-12-13 208.70 209.70 208.10 209.30 3.5M
2021-12-10 203.20 205.00 202.40 203.40 2.3M
2021-12-09 208.90 210.80 208.60 209.90 2.0M
2021-12-08 206.70 207.70 205.70 206.80 3.1M
2021-12-07 200.30 203.40 200.30 203.40 3.0M
2021-12-06 193.60 195.70 193.60 194.60 2.6M
2021-12-03 192.50 194.60 190.00 193.30 3.0M
2021-12-02 189.50 190.70 186.90 190.40 5.8M
2021-12-01 191.40 195.80 189.00 195.80 6.6M
2021-11-30 203.40 204.40 195.40 195.50 7.6M
2021-11-29 204.40 206.70 201.60 203.30 12.3M
2021-11-26 224.00 224.00 218.00 219.00 7.6M
2021-11-25 226.00 228.00 226.00 226.00 6.7M
2021-11-24 225.00 228.00 225.00 227.00 13.4M
2021-11-22 215.00 217.00 214.00 216.00 8.1M
2021-11-19 222.00 226.00 222.00 224.00 7.8M
2021-11-18 221.00 221.00 218.00 220.00 6.6M
2021-11-17 226.00 227.00 224.00 224.00 5.9M
2021-11-16 224.00 227.00 224.00 226.00 6.7M
2021-11-15 225.00 226.00 222.00 223.00 2.2M
2021-11-12 226.00 227.00 224.00 224.00 2.8M
2021-11-11 226.00 227.00 225.00 225.00 3.8M
2021-11-10 230.00 231.00 229.00 230.00 6.3M
2021-11-09 226.00 227.00 225.00 225.00 0.8M
2021-11-08 225.00 229.00 225.00 227.00 3.0M
2021-11-05 222.00 223.00 219.00 219.00 4.5M
2021-11-04 222.00 223.00 221.00 223.00 3.3M
2021-11-02 229.00 231.00 229.00 230.00 4.5M
2021-11-01 228.00 229.00 226.00 227.00 2.3M
2021-10-29 227.00 229.00 227.00 228.00 2.1M
2021-10-28 228.00 228.00 222.00 226.00 10.6M
2021-10-27 233.00 235.00 232.00 232.00 1.8M
2021-10-26 232.00 233.00 231.00 232.00 1.5M
2021-10-25 231.00 233.00 230.00 232.00 3.2M
2021-10-22 228.00 232.00 227.00 227.00 3.0M
2021-10-21 233.00 234.00 231.00 232.00 6.5M
2021-10-20 231.00 232.00 229.00 231.00 2.2M
2021-10-19 229.00 230.00 227.00 229.00 3.5M
2021-10-18 231.00 233.00 229.00 232.00 8.3M
2021-10-15 227.00 229.00 227.00 229.00 2.9M
2021-10-14 224.00 226.00 223.00 225.00 2.8M
2021-10-13 223.00 224.00 222.00 223.00 4.0M
2021-10-12 223.00 225.00 221.00 224.00 3.0M
2021-10-11 219.00 223.00 218.00 223.00 6.1M
2021-10-08 216.00 219.00 215.00 218.00 5.1M
2021-10-07 213.00 213.00 210.00 211.00 4.9M
2021-10-06 216.00 219.00 216.00 218.00 4.5M
2021-10-05 212.00 214.00 211.00 213.00 11.9M
2021-10-04 207.00 208.00 206.00 207.00 3.8M
2021-10-01 206.00 207.00 204.00 206.00 4.9M
2021-09-30 205.00 207.00 205.00 206.00 3.9M
2021-09-29 204.00 206.00 202.00 202.00 3.9M
2021-09-28 205.00 209.00 205.00 209.00 10.1M
2021-09-27 203.00 205.00 203.00 203.00 6.5M
2021-09-24 198.00 200.00 198.00 199.00 7.4M
2021-09-22 190.00 193.00 189.00 192.00 4.3M
2021-09-21 189.00 191.00 189.00 190.00 2.3M
2021-09-17 194.00 196.00 194.00 194.00 4.3M
2021-09-16 193.00 195.00 193.00 193.00 7.2M
2021-09-15 190.00 191.00 189.00 190.00 1.3M
2021-09-14 190.00 192.00 189.00 192.00 4.0M
2021-09-13 188.00 190.00 188.00 190.00 3.4M
2021-09-10 184.00 186.00 182.00 186.00 3.9M
2021-09-09 187.00 188.00 186.00 187.00 1.3M
2021-09-08 186.00 187.00 185.00 187.00 1.6M
2021-09-07 185.00 188.00 185.00 187.00 4.1M
2021-09-06 185.00 186.00 184.00 184.00 4.8M
2021-09-03 188.00 190.00 187.00 188.00 5.3M
2021-09-02 185.00 185.00 183.00 184.00 2.6M
2021-09-01 185.00 187.00 185.00 186.00 5.9M
2021-08-31 186.00 187.00 185.00 187.00 3.2M
2021-08-30 187.00 188.00 184.00 184.00 3.2M
2021-08-27 182.00 185.00 181.00 185.00 3.6M
2021-08-26 183.00 184.00 182.00 183.00 2.8M
2021-08-25 181.00 182.00 180.00 180.00 4.6M
2021-08-24 176.00 178.00 175.00 178.00 7.8M
2021-08-23 168.00 171.00 167.00 171.00 5.2M
2021-08-20 170.00 172.00 170.00 172.00 5.7M
2021-08-19 174.00 174.00 172.00 173.00 3.5M
2021-08-18 178.00 179.00 177.00 178.00 1.8M
2021-08-17 180.00 180.00 179.00 179.00 2.1M
2021-08-16 182.00 182.00 179.00 180.00 3.0M
2021-08-13 185.00 186.00 183.00 185.00 1.8M
2021-08-12 186.00 187.00 186.00 186.00 2.7M
2021-08-11 185.00 185.00 183.00 184.00 1.2M
2021-08-10 180.00 182.00 179.00 182.00 6.7M
2021-08-06 184.00 185.00 183.00 185.00 2.6M
2021-08-05 181.00 183.00 181.00 181.00 5.3M
2021-08-04 186.00 186.00 184.00 186.00 5.1M
2021-08-03 188.00 189.00 186.00 187.00 8.7M
2021-08-02 193.00 194.00 191.00 192.00 3.2M
2021-07-30 192.00 193.00 191.00 191.00 2.4M
2021-07-29 191.00 192.00 190.00 191.00 2.7M
2021-07-28 190.00 191.00 189.00 190.00 2.5M
2021-07-27 190.00 192.00 190.00 190.00 6.2M
2021-07-26 191.00 192.00 187.00 188.00 6.8M
2021-07-21 176.00 178.00 175.00 176.00 2.4M
2021-07-20 177.00 177.00 174.00 176.00 6.8M
2021-07-19 187.00 187.00 185.00 187.00 5.0M
2021-07-16 188.00 189.00 187.00 188.00 4.5M
2021-07-15 191.00 191.00 188.00 189.00 6.6M
2021-07-14 196.00 197.00 196.00 196.00 2.7M
2021-07-13 194.00 194.00 193.00 194.00 0.6M
2021-07-12 193.00 194.00 192.00 192.00 3.2M
2021-07-09 189.00 191.00 188.00 189.00 6.4M
2021-07-08 188.00 189.00 186.00 187.00 4.3M
2021-07-07 192.00 193.00 190.00 191.00 6.8M
2021-07-06 198.00 200.00 198.00 198.00 4.3M
2021-07-05 196.00 197.00 195.00 197.00 1.9M
2021-07-02 196.00 198.00 196.00 196.00 4.3M
2021-07-01 193.00 194.00 192.00 193.00 1.7M
2021-06-30 192.00 193.00 191.00 191.00 2.6M
2021-06-29 191.00 192.00 189.00 191.00 6.8M
2021-06-28 194.00 195.00 193.00 194.00 4.4M
2021-06-25 193.00 194.00 192.00 193.00 3.9M
2021-06-24 193.00 193.00 191.00 193.00 4.2M
2021-06-23 191.00 192.00 190.00 192.00 3.3M
2021-06-22 189.00 191.00 188.00 191.00 4.6M
2021-06-21 186.00 188.00 185.00 185.00 7.8M
2021-06-18 185.00 185.00 182.00 183.00 6.8M
2021-06-17 187.00 189.00 186.00 188.00 7.5M
2021-06-16 188.00 190.00 188.00 188.00 4.6M
2021-06-15 185.00 187.00 185.00 185.00 7.2M
2021-06-14 184.00 185.00 183.00 184.00 2.6M
2021-06-11 182.00 183.00 181.00 182.00 13.2M
2021-06-10 182.00 182.00 180.00 180.00 5.7M
2021-06-09 182.00 184.00 182.00 183.00 10.6M
2021-06-08 180.00 180.00 178.00 180.00 3.8M
2021-06-07 181.00 183.00 179.00 179.00 8.0M
2021-06-04 181.00 181.00 178.00 180.00 10.5M
2021-06-03 179.00 181.00 179.00 180.00 7.4M
2021-06-02 177.00 178.00 176.00 178.00 2.8M
2021-06-01 174.00 177.00 174.00 175.00 4.3M
2021-05-31 174.00 175.00 173.00 174.00 1.7M
2021-05-28 175.00 176.00 174.00 175.00 15.7M
2021-05-27 171.00 172.00 170.00 171.00 6.4M
2021-05-26 170.00 171.00 170.00 170.00 1.2M
2021-05-25 170.00 172.00 170.00 170.00 8.1M
2021-05-24 165.00 167.00 165.00 166.00 4.3M
2021-05-21 162.00 162.00 160.00 161.00 4.8M
2021-05-20 165.00 166.00 164.00 165.00 4.4M
2021-05-19 169.00 170.00 167.00 169.00 4.5M
2021-05-18 172.00 173.00 172.00 172.00 3.9M
2021-05-17 171.00 171.00 169.00 169.00 4.6M
2021-05-14 167.00 168.00 166.00 167.00 2.8M
2021-05-13 172.00 172.00 170.00 170.00 9.3M
2021-05-12 170.00 171.00 168.00 169.00 3.7M
2021-05-11 169.00 169.00 167.00 167.00 2.8M
2021-05-10 169.00 171.00 169.00 170.00 4.6M
2021-05-07 168.00 170.00 167.00 169.00 5.1M
2021-05-06 169.00 172.00 168.00 172.00 23.1M
2021-04-30 167.00 168.00 165.00 166.00 9.5M
2021-04-28 162.00 163.00 161.00 162.00 5.8M
2021-04-27 159.00 161.00 159.00 161.00 3.3M
2021-04-26 158.00 160.00 157.00 157.00 5.8M
2021-04-23 158.00 159.00 157.00 158.00 2.7M
2021-04-22 157.00 158.00 156.00 156.00 5.5M
2021-04-21 161.00 161.00 159.00 159.00 5.0M
2021-04-20 163.00 165.00 162.00 164.00 5.7M
2021-04-19 162.00 163.00 161.00 162.00 3.7M
2021-04-16 163.00 166.00 163.00 164.00 8.1M
2021-04-15 162.00 164.00 162.00 163.00 11.6M
2021-04-14 157.00 158.00 156.00 158.00 5.0M
2021-04-13 155.00 157.00 155.00 156.00 3.0M
2021-04-12 155.00 156.00 154.00 154.00 1.4M
2021-04-09 155.00 156.00 154.00 154.00 2.0M
2021-04-08 155.00 156.00 154.00 154.00 2.8M
2021-04-07 155.00 156.00 154.00 155.00 2.2M
2021-04-06 155.00 157.00 153.00 156.00 5.4M
2021-04-05 161.00 162.00 159.00 159.00 6.6M
2021-04-02 159.00 161.00 159.00 159.00 12.8M
2021-04-01 156.00 157.00 155.00 156.00 4.3M
2021-03-31 157.00 160.00 157.00 159.00 3.2M
2021-03-30 160.00 161.00 158.00 159.00 11.0M
2021-03-29 157.00 159.00 154.00 154.00 11.2M
2021-03-26 152.00 154.00 151.00 154.00 4.0M
2021-03-25 156.00 157.00 154.00 154.00 6.3M
2021-03-24 148.00 150.00 148.00 149.00 12.8M
2021-03-23 157.00 158.00 156.00 156.00 7.2M
2021-03-22 156.00 158.00 155.00 157.00 9.8M
2021-03-19 154.00 157.00 153.00 154.00 18.4M
2021-03-18 166.00 166.00 164.00 164.00 7.7M
2021-03-17 166.00 168.00 166.00 168.00 9.2M
2021-03-16 168.00 168.00 166.00 166.00 7.3M
2021-03-15 169.00 171.00 168.00 169.00 10.3M
2021-03-12 168.00 168.00 167.00 168.00 2.9M
2021-03-11 165.00 166.00 164.00 165.00 4.1M
2021-03-10 162.00 164.00 161.00 162.00 5.5M
2021-03-09 166.00 168.00 164.00 166.00 6.4M
2021-03-08 169.00 172.00 169.00 170.00 21.8M
2021-03-05 161.00 163.00 160.00 162.00 27.8M
2021-03-04 151.00 155.00 151.00 154.00 14.6M
2021-03-03 148.00 150.00 147.00 149.00 6.1M
2021-03-02 150.00 150.00 148.00 148.00 12.5M
2021-03-01 154.00 156.00 154.00 154.00 5.0M
2021-02-26 156.00 157.00 154.00 154.00 7.1M
2021-02-25 156.00 157.00 155.00 156.00 9.2M
2021-02-24 150.00 151.00 149.00 150.00 5.3M
2021-02-22 146.00 148.00 146.00 148.00 11.5M
2021-02-19 147.00 148.00 144.00 147.00 16.1M
2021-02-18 151.00 152.00 150.00 151.00 16.5M
2021-02-17 148.00 149.00 147.00 148.00 7.5M
2021-02-16 147.00 149.00 147.00 147.00 16.3M
2021-02-15 146.00 148.00 146.00 147.00 14.2M
2021-02-12 141.00 142.00 140.00 140.00 3.2M
2021-02-10 142.00 142.00 141.00 141.00 7.4M
2021-02-09 142.00 143.00 141.00 142.00 14.3M
2021-02-08 140.00 141.00 140.00 140.00 7.1M
2021-02-05 138.00 139.00 138.00 139.00 7.4M
2021-02-04 136.00 137.00 136.00 136.00 7.6M
2021-02-03 134.00 135.00 133.00 133.00 6.8M
2021-02-02 130.00 133.00 130.00 132.00 14.1M
2021-02-01 126.00 129.00 126.00 128.00 6.7M
2021-01-29 127.00 128.00 126.00 127.00 3.0M
2021-01-28 127.00 129.00 127.00 128.00 5.5M
2021-01-27 127.00 129.00 127.00 128.00 4.9M
2021-01-26 128.00 128.00 126.00 126.00 8.1M
2021-01-25 126.00 127.00 126.00 126.00 0.9M
2021-01-22 128.00 129.00 126.00 126.00 5.4M
2021-01-21 128.00 129.00 127.00 128.00 4.0M
2021-01-20 128.00 130.00 128.00 128.00 3.6M
2021-01-19 127.00 128.00 126.00 127.00 10.3M
2021-01-18 127.00 127.00 125.00 126.00 12.2M
2021-01-15 130.00 131.00 128.00 128.00 6.5M
2021-01-14 129.00 129.00 128.00 128.00 3.2M
2021-01-13 130.00 131.00 129.00 130.00 7.4M
2021-01-12 127.00 128.00 126.00 128.00 12.2M
2021-01-08 123.00 125.00 123.00 124.00 11.0M
2021-01-07 122.00 124.00 121.00 123.00 13.5M
2021-01-06 120.00 122.00 119.00 120.00 19.2M
2021-01-05 115.00 117.00 115.00 115.00 6.6M
2021-01-04 117.00 120.00 117.00 119.00 15.0M