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
2022-12-30 328.30 328.80 325.70 328.60 0.6M
2022-12-29 331.00 331.60 328.80 329.00 0.9M
2022-12-28 334.40 336.30 334.00 334.60 1.1M
2022-12-27 337.00 337.20 332.70 334.00 2.0M
2022-12-26 332.90 332.90 328.90 329.20 0.6M
2022-12-23 324.40 326.10 323.10 324.20 0.7M
2022-12-22 324.60 325.30 323.40 324.20 0.7M
2022-12-21 314.50 316.80 313.90 316.20 0.4M
2022-12-20 325.50 328.90 314.20 315.00 1.3M
2022-12-19 321.50 323.40 319.80 320.40 1.0M
2022-12-16 328.70 329.20 325.30 326.70 0.8M
2022-12-15 327.80 328.30 325.00 326.60 0.7M
2022-12-14 320.70 321.30 319.20 319.80 2.9M
2022-12-13 318.10 322.20 317.90 321.60 1.7M
2022-12-12 310.00 311.50 308.20 310.00 1.9M
2022-12-09 310.30 310.90 308.40 309.10 1.4M
2022-12-08 312.90 315.90 312.60 314.90 1.1M
2022-12-07 321.90 323.20 320.70 322.80 3.1M
2022-12-06 332.40 335.20 331.70 333.60 1.5M
2022-12-05 341.70 344.70 339.00 339.90 0.8M
2022-12-02 342.60 342.90 341.10 342.40 0.8M
2022-12-01 347.00 347.30 343.40 343.90 1.8M
2022-11-30 342.00 343.10 340.00 340.00 0.9M
2022-11-29 331.70 345.00 331.20 340.10 5.0M
2022-11-28 332.20 332.60 321.00 321.80 2.9M
2022-11-25 338.70 341.30 338.10 340.90 0.9M
2022-11-24 339.00 339.50 337.60 338.20 2.6M
2022-11-22 355.00 356.00 353.40 356.00 4.0M
2022-11-21 349.10 349.40 344.10 347.30 2.2M
2022-11-18 355.80 356.70 354.70 355.70 2.1M
2022-11-17 362.20 363.30 358.60 359.30 0.8M
2022-11-16 369.50 370.60 367.40 367.40 1.9M
2022-11-15 364.20 366.60 363.80 364.90 2.5M
2022-11-14 378.60 378.90 372.60 372.60 0.9M
2022-11-11 369.10 378.40 369.10 377.90 2.5M
2022-11-10 379.10 379.20 377.00 378.00 1.1M
2022-11-09 389.70 391.50 387.90 389.70 1.2M
2022-11-08 404.50 405.60 402.20 402.30 1.2M
2022-11-07 399.70 404.60 399.40 403.70 1.2M
2022-11-04 392.20 401.20 390.80 400.20 1.7M
2022-11-02 391.50 394.60 389.90 393.90 1.2M
2022-11-01 383.60 388.40 382.40 387.90 0.7M
2022-10-31 388.30 389.40 383.00 384.20 1.4M
2022-10-28 386.00 387.40 383.60 384.50 1.4M
2022-10-27 383.80 385.60 380.90 381.60 1.7M
2022-10-26 375.70 377.80 374.40 375.20 0.6M
2022-10-25 377.90 378.70 376.60 377.40 0.8M
2022-10-24 376.20 381.50 374.00 374.50 4.5M
2022-10-21 378.50 381.70 378.00 379.20 0.6M
2022-10-20 378.00 382.90 377.20 382.80 1.3M
2022-10-19 372.00 372.60 370.00 370.00 0.8M
2022-10-18 378.30 379.60 375.40 378.90 1.1M
2022-10-17 378.30 379.00 376.80 378.30 0.9M
2022-10-14 384.30 387.00 382.70 386.30 3.1M
2022-10-13 375.10 376.90 374.80 375.30 1.9M
2022-10-12 379.20 381.30 377.60 381.10 6.4M
2022-10-11 387.10 393.40 385.80 387.90 4.7M
2022-10-07 381.00 381.50 378.10 378.80 1.6M
2022-10-06 375.00 376.80 373.90 374.10 2.0M
2022-10-05 365.10 365.50 363.60 364.80 1.0M
2022-10-04 354.00 357.20 353.60 357.10 1.7M
2022-10-03 350.40 350.50 347.40 349.30 1.8M
2022-09-30 348.40 349.20 345.10 347.30 1.2M
2022-09-29 348.30 350.90 347.20 347.80 2.4M
2022-09-28 337.00 337.50 330.40 331.60 1.1M
2022-09-27 330.30 334.90 330.00 334.80 1.7M
2022-09-26 342.10 343.10 334.40 335.60 3.5M
2022-09-22 356.60 360.80 355.20 360.60 2.2M
2022-09-21 359.50 361.60 357.60 361.10 1.9M
2022-09-20 364.10 364.90 361.30 364.10 1.8M
2022-09-16 360.20 363.20 359.10 362.80 2.0M
2022-09-15 376.70 377.50 373.20 376.20 1.0M
2022-09-14 375.10 376.50 369.60 370.70 2.9M
2022-09-13 372.90 373.70 367.40 370.70 2.0M
2022-09-12 364.90 365.70 360.80 364.90 1.4M
2022-09-09 354.80 358.00 354.20 355.90 2.2M
2022-09-08 352.90 356.90 352.60 354.80 2.9M
2022-09-07 370.40 370.70 365.20 367.60 2.3M
2022-09-06 371.50 372.80 368.90 372.30 0.8M
2022-09-05 367.70 369.60 366.20 368.80 0.9M
2022-09-02 362.60 367.80 361.30 366.20 2.4M
2022-09-01 368.20 369.90 366.70 367.10 2.6M
2022-08-31 378.50 380.00 376.80 379.10 2.0M
2022-08-30 391.70 392.70 390.40 392.30 2.6M
2022-08-29 378.50 385.50 378.00 383.70 2.1M
2022-08-26 376.80 379.00 376.10 378.30 1.9M
2022-08-25 385.90 387.20 384.80 385.20 1.6M
2022-08-24 378.00 379.40 376.60 377.90 1.2M
2022-08-23 370.00 371.70 367.90 370.00 1.8M
2022-08-22 363.70 365.60 362.80 364.10 1.1M
2022-08-19 363.00 364.20 360.20 361.40 2.0M
2022-08-18 349.70 352.70 348.30 352.50 1.3M
2022-08-17 345.40 348.10 343.20 348.10 3.4M
2022-08-16 347.80 349.70 346.20 348.50 2.8M
2022-08-15 358.10 359.50 355.50 355.80 1.2M
2022-08-12 364.80 365.90 363.80 364.50 1.7M
2022-08-10 356.80 357.40 353.50 353.60 0.9M
2022-08-09 355.50 358.00 354.30 357.70 1.4M
2022-08-08 346.20 352.90 346.10 352.30 1.3M
2022-08-05 340.10 346.10 340.10 345.70 2.9M
2022-08-04 356.20 357.00 352.50 354.50 3.5M
2022-08-03 361.70 366.50 360.00 364.50 2.7M
2022-08-02 355.00 355.30 349.80 350.90 3.4M
2022-08-01 372.50 372.50 365.80 368.70 1.5M
2022-07-29 373.30 374.80 365.50 366.90 2.2M
2022-07-28 379.00 380.90 377.40 379.50 2.3M
2022-07-27 369.90 371.20 367.10 371.00 2.6M
2022-07-26 369.70 378.60 368.50 378.60 3.1M
2022-07-25 366.40 368.90 359.50 361.00 2.4M
2022-07-22 369.30 376.50 369.00 375.80 1.5M
2022-07-21 383.70 384.80 380.60 382.80 0.6M
2022-07-20 384.60 385.60 380.50 380.50 1.3M
2022-07-19 379.00 382.10 378.40 379.00 2.5M
2022-07-15 363.30 364.70 359.30 362.00 1.0M
2022-07-14 360.10 365.90 359.90 363.70 1.8M
2022-07-13 352.80 359.40 352.60 356.80 3.6M
2022-07-12 383.70 384.40 378.50 379.20 1.7M
2022-07-11 383.10 386.00 381.40 381.50 1.4M
2022-07-08 373.20 377.90 371.20 374.20 2.5M
2022-07-07 356.40 360.60 349.70 358.10 1.8M
2022-07-06 372.10 373.10 360.10 361.10 4.3M
2022-07-05 405.00 410.70 403.70 405.70 8.9M
2022-07-04 395.10 399.50 391.40 399.10 0.9M
2022-07-01 392.60 395.30 384.10 384.50 10.7M
2022-06-30 409.20 411.70 407.40 409.50 1.3M
2022-06-29 416.20 417.70 411.00 412.80 1.3M
2022-06-28 404.90 407.20 404.10 406.40 3.3M
2022-06-27 389.40 393.70 385.40 393.00 7.4M
2022-06-24 383.30 387.10 380.70 383.10 2.1M
2022-06-23 389.00 392.40 382.40 390.70 8.2M
2022-06-22 409.90 409.90 394.70 395.30 2.1M
2022-06-21 405.60 412.00 405.40 408.30 1.1M
2022-06-20 404.60 406.90 398.10 404.40 3.2M
2022-06-17 416.50 423.30 414.00 422.80 4.2M
2022-06-16 421.20 423.80 419.00 419.50 2.1M
2022-06-15 429.50 432.30 427.80 430.80 1.9M
2022-06-14 433.40 437.60 432.30 437.50 1.9M
2022-06-13 429.60 431.30 426.90 429.90 1.3M
2022-06-10 439.20 439.30 433.60 436.00 1.5M
2022-06-09 442.50 444.10 440.20 440.60 2.3M
2022-06-08 427.40 431.30 426.90 431.30 1.3M
2022-06-07 421.90 425.60 419.50 423.50 2.1M
2022-06-06 419.80 420.50 415.10 417.70 2.8M
2022-06-03 406.90 407.30 403.30 403.90 3.4M
2022-06-02 394.50 396.50 389.50 395.40 2.3M
2022-06-01 395.00 397.00 393.80 394.40 1.6M
2022-05-31 399.00 403.90 398.00 403.00 5.1M
2022-05-30 390.30 392.00 389.50 391.00 3.3M
2022-05-27 385.00 387.00 383.70 383.70 3.3M
2022-05-26 374.30 376.70 373.30 375.00 0.9M
2022-05-25 373.00 376.20 372.30 374.00 1.0M
2022-05-24 373.00 373.80 369.10 369.50 1.4M
2022-05-23 372.30 375.80 371.10 375.00 1.9M
2022-05-20 368.70 371.50 366.00 368.40 1.5M
2022-05-19 359.40 369.80 359.40 367.00 3.1M
2022-05-18 379.70 381.30 375.60 378.90 1.5M
2022-05-17 381.10 385.60 380.50 383.90 4.0M
2022-05-16 379.00 379.10 366.90 369.70 1.9M
2022-05-13 364.20 369.10 362.60 366.80 2.9M
2022-05-12 364.60 365.00 356.10 359.30 2.1M
2022-05-11 345.70 357.50 344.50 355.70 3.2M
2022-05-10 357.60 358.20 349.80 354.10 4.7M
2022-05-09 380.00 384.50 375.50 381.60 3.3M
2022-05-06 374.40 377.90 371.30 377.00 5.2M
2022-05-02 359.00 360.00 355.70 358.40 2.3M
2022-04-28 349.70 351.50 347.70 349.60 1.0M
2022-04-27 347.80 351.80 347.70 348.90 1.3M
2022-04-26 340.00 344.40 337.90 343.40 1.9M
2022-04-25 347.80 349.30 341.40 342.20 2.8M
2022-04-22 359.20 360.80 354.00 354.00 1.2M
2022-04-21 353.40 358.60 353.30 358.40 1.5M
2022-04-20 358.70 359.80 355.00 356.90 2.3M
2022-04-19 365.90 369.50 364.30 367.50 2.2M
2022-04-18 363.80 367.70 362.70 362.90 3.7M
2022-04-15 350.00 355.80 349.00 355.80 3.7M
2022-04-14 348.70 349.90 346.60 347.10 2.8M
2022-04-13 342.30 343.40 338.80 341.70 3.6M
2022-04-12 324.90 329.20 323.40 329.20 2.2M
2022-04-11 324.90 326.50 321.50 325.50 1.3M
2022-04-08 324.00 324.70 318.90 321.60 1.6M
2022-04-07 320.80 325.00 320.30 323.80 2.8M
2022-04-06 331.80 337.20 329.80 336.50 2.1M
2022-04-05 340.30 341.70 337.60 338.80 2.5M
2022-04-04 320.80 326.00 320.20 326.00 1.5M
2022-04-01 321.10 322.50 316.50 316.90 5.0M
2022-03-31 336.60 337.00 320.10 324.50 8.9M
2022-03-30 334.90 336.00 325.60 328.60 2.8M
2022-03-29 328.60 333.60 327.70 333.00 3.4M
2022-03-28 343.90 346.20 339.70 343.20 2.8M
2022-03-25 347.20 347.30 342.10 346.20 2.1M
2022-03-24 351.50 357.00 347.50 352.40 6.4M
2022-03-23 334.90 340.90 333.60 338.80 5.5M
2022-03-22 338.80 344.50 337.70 343.90 9.9M
2022-03-18 309.20 316.40 309.20 314.80 6.6M
2022-03-17 288.10 290.10 285.10 289.40 3.1M
2022-03-16 286.10 291.90 285.30 291.70 4.6M
2022-03-15 301.00 301.10 287.30 292.20 6.6M
2022-03-14 311.40 311.80 304.40 309.00 3.0M
2022-03-11 305.20 306.90 296.50 303.60 7.1M
2022-03-10 309.40 311.80 300.50 303.70 16.7M
2022-03-09 348.30 352.80 346.80 349.40 10.0M
2022-03-08 338.00 344.20 327.80 343.90 7.8M
2022-03-07 345.10 347.50 334.70 342.80 12.2M
2022-03-04 304.10 313.00 301.80 302.70 11.2M
2022-03-03 302.90 313.50 302.90 311.80 14.5M
2022-03-02 289.60 298.20 289.30 295.30 9.5M
2022-03-01 274.70 277.00 274.20 276.70 2.2M
2022-02-28 279.10 280.90 275.30 278.10 4.9M
2022-02-25 274.30 276.50 272.10 272.40 7.5M
2022-02-24 269.60 280.00 269.40 279.40 10.9M
2022-02-22 267.20 269.90 266.10 269.60 5.3M
2022-02-21 264.50 264.90 258.40 259.20 6.1M
2022-02-18 259.40 259.60 257.40 259.00 4.5M
2022-02-17 259.60 263.70 258.40 260.60 4.3M
2022-02-16 262.00 262.30 259.40 261.60 2.8M
2022-02-15 268.70 269.20 267.30 268.20 3.3M
2022-02-14 268.90 270.00 267.60 268.70 9.4M
2022-02-10 260.70 261.20 259.10 259.30 4.7M
2022-02-09 258.90 259.20 257.50 257.80 4.3M
2022-02-08 261.90 263.40 260.80 263.10 1.8M
2022-02-07 262.50 265.60 261.70 264.10 5.3M
2022-02-04 256.70 258.90 256.70 258.50 5.1M
2022-02-03 249.90 251.10 249.60 250.40 1.7M
2022-02-02 251.70 252.40 251.60 252.10 2.3M
2022-02-01 253.00 253.50 252.00 252.70 1.8M
2022-01-31 252.50 254.20 252.00 253.00 2.2M
2022-01-28 252.20 252.60 250.80 252.50 2.6M
2022-01-27 250.90 251.10 247.80 248.90 5.0M
2022-01-26 244.20 244.30 243.30 244.20 1.5M
2022-01-25 242.60 242.60 239.90 240.70 3.1M
2022-01-24 246.00 247.10 245.70 246.20 2.6M
2022-01-21 241.90 242.40 238.00 241.80 3.0M
2022-01-20 244.80 247.70 243.30 247.00 2.9M
2022-01-19 248.40 249.60 246.50 247.20 4.1M
2022-01-18 241.90 245.20 241.40 245.20 2.6M
2022-01-17 241.60 242.30 240.60 241.30 3.8M
2022-01-14 235.10 235.10 233.70 234.90 1.6M
2022-01-13 238.10 238.40 236.40 236.40 2.3M
2022-01-12 235.60 236.60 235.50 236.20 4.7M
2022-01-11 228.40 229.20 227.80 228.90 1.3M
2022-01-07 231.50 233.90 231.50 233.90 5.0M
2022-01-06 226.90 227.40 225.00 226.10 2.7M
2022-01-05 227.40 228.20 226.00 226.90 3.8M
2022-01-04 222.90 225.20 222.60 224.50 2.8M