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
2024-12-30 422.80 425.90 422.70 425.60 0.9M
2024-12-27 418.40 419.60 418.00 418.50 0.3M
2024-12-26 420.00 421.40 419.20 419.50 0.9M
2024-12-25 416.00 419.00 415.50 417.90 0.6M
2024-12-24 416.30 417.40 415.50 416.20 0.5M
2024-12-23 414.90 417.00 414.80 416.10 0.3M
2024-12-20 415.80 416.30 412.60 413.50 0.3M
2024-12-19 409.30 412.90 409.20 412.50 0.3M
2024-12-18 409.10 410.00 407.90 408.50 0.6M
2024-12-17 412.60 414.80 412.60 414.80 0.4M
2024-12-16 413.70 415.00 412.60 413.80 0.7M
2024-12-13 406.50 408.30 406.00 407.10 0.2M
2024-12-12 406.10 408.80 405.10 408.70 0.7M
2024-12-11 396.40 399.70 396.40 399.60 0.3M
2024-12-10 393.50 395.30 392.00 393.60 2.1M
2024-12-09 386.10 388.40 384.60 388.40 1.1M
2024-12-06 391.00 391.70 388.40 390.30 0.2M
2024-12-05 394.10 394.10 390.20 390.60 0.3M
2024-12-04 397.70 400.00 397.40 399.70 0.6M
2024-12-03 388.60 391.20 388.30 391.20 0.4M
2024-12-02 390.00 393.10 389.20 393.10 0.4M
2024-11-29 396.00 396.00 392.00 394.40 0.3M
2024-11-28 395.00 396.80 394.20 395.70 0.5M
2024-11-27 400.50 400.70 398.10 398.80 0.5M
2024-11-26 403.10 405.00 401.60 404.30 0.8M
2024-11-25 416.20 417.20 412.80 413.40 0.4M
2024-11-22 411.00 413.70 410.50 412.50 1.3M
2024-11-21 408.50 408.60 406.20 406.70 0.4M
2024-11-20 408.40 410.10 407.90 409.90 0.9M
2024-11-19 406.00 408.60 405.70 408.40 1.0M
2024-11-18 393.50 397.20 392.40 394.60 0.9M
2024-11-15 407.30 407.90 403.20 403.20 0.4M
2024-11-14 401.30 404.70 401.30 402.10 0.5M
2024-11-13 399.60 403.10 399.60 403.00 1.2M
2024-11-12 399.00 399.90 396.00 397.30 0.8M
2024-11-11 407.10 408.90 404.80 408.90 5.7M
2024-11-08 416.90 417.70 413.30 414.40 3.0M
2024-11-07 416.80 420.60 416.80 416.80 1.2M
2024-11-06 411.00 414.80 406.80 409.70 1.4M
2024-11-05 409.90 411.30 409.10 409.30 0.5M
2024-11-01 403.80 406.00 402.70 405.50 0.8M
2024-10-31 397.80 399.90 397.60 399.50 0.4M
2024-10-30 390.50 392.20 389.50 392.10 0.8M
2024-10-29 393.00 393.00 388.10 388.90 0.8M
2024-10-28 396.50 399.10 396.10 397.10 0.7M
2024-10-25 403.90 405.30 402.40 403.00 0.5M
2024-10-24 409.80 412.40 409.50 410.80 0.5M
2024-10-23 406.70 411.30 406.70 410.70 0.9M
2024-10-22 397.10 398.10 395.40 397.60 0.5M
2024-10-21 389.10 390.80 386.10 389.90 2.7M
2024-10-18 396.80 398.20 396.30 398.10 0.6M
2024-10-17 395.40 396.80 394.10 394.60 0.6M
2024-10-16 396.00 396.20 393.90 395.40 0.4M
2024-10-15 402.30 402.60 395.60 397.50 1.2M
2024-10-11 417.70 418.90 416.00 417.40 0.8M
2024-10-10 407.30 411.10 406.90 409.70 0.4M
2024-10-09 407.90 411.90 406.70 411.40 1.2M
2024-10-08 424.20 425.50 416.90 417.60 1.2M
2024-10-07 408.80 409.90 407.70 409.20 1.5M
2024-10-04 404.70 405.00 400.20 401.20 1.6M
2024-10-03 388.50 390.70 388.00 389.60 0.7M
2024-10-02 380.90 384.00 379.80 384.00 1.5M
2024-10-01 368.50 370.50 368.10 370.00 0.5M
2024-09-30 365.30 368.20 363.40 367.30 0.9M
2024-09-27 366.40 370.60 364.80 369.20 0.5M
2024-09-26 377.40 379.30 368.10 369.30 0.3M
2024-09-25 381.70 383.30 379.80 380.40 0.4M
2024-09-24 377.40 382.40 376.60 381.90 0.6M
2024-09-20 376.60 376.90 373.50 374.90 0.7M
2024-09-19 368.30 373.00 368.30 372.50 0.5M
2024-09-18 369.30 369.80 365.10 366.20 0.5M
2024-09-17 362.60 363.80 361.70 363.80 0.3M
2024-09-13 361.50 361.50 358.90 359.50 0.7M
2024-09-12 355.00 359.70 355.00 359.60 0.5M
2024-09-11 349.40 349.40 345.20 348.10 1.0M
2024-09-10 363.00 365.30 361.20 363.20 0.5M
2024-09-09 359.90 363.20 359.90 361.30 0.6M
2024-09-06 368.90 368.90 365.00 366.80 0.4M
2024-09-05 367.70 369.90 367.10 368.50 0.6M
2024-09-04 377.30 377.30 374.30 376.00 1.3M
2024-09-03 395.60 398.10 395.00 396.90 0.5M
2024-09-02 392.60 393.40 389.60 391.90 0.6M
2024-08-30 399.70 402.50 399.20 402.00 0.4M
2024-08-29 392.40 395.10 391.90 394.50 0.5M
2024-08-28 398.80 400.00 398.00 398.50 0.4M
2024-08-27 405.10 407.00 404.70 406.60 0.8M
2024-08-26 397.10 397.40 395.40 396.50 0.6M
2024-08-23 392.20 392.60 389.50 390.60 0.5M
2024-08-22 384.00 385.20 383.00 384.90 0.7M
2024-08-21 390.60 391.50 389.40 391.40 0.6M
2024-08-20 398.20 398.20 395.10 396.40 0.7M
2024-08-19 407.50 408.60 401.00 401.80 0.6M
2024-08-16 419.30 419.70 417.70 418.60 0.5M
2024-08-15 411.10 411.10 408.70 410.10 0.6M
2024-08-14 414.00 415.80 412.50 415.20 0.5M
2024-08-13 417.70 420.00 416.90 420.00 1.2M
2024-08-09 405.40 406.00 403.70 404.60 3.6M
2024-08-08 397.90 400.60 395.70 396.40 6.6M
2024-08-07 383.00 394.50 382.00 391.30 0.9M
2024-08-06 393.50 394.40 387.90 392.70 0.5M
2024-08-05 390.00 390.20 376.10 376.30 1.2M
2024-08-02 414.90 416.60 413.10 415.70 0.5M
2024-08-01 424.90 425.00 420.70 424.50 0.9M
2024-07-31 416.70 426.10 415.10 426.10 1.4M
2024-07-30 421.20 422.20 419.60 422.10 0.5M
2024-07-29 429.00 429.70 425.40 428.10 0.7M
2024-07-26 432.10 434.40 432.10 433.20 0.3M
2024-07-25 429.50 429.60 422.00 424.10 0.7M
2024-07-24 433.90 434.40 428.80 429.70 0.7M
2024-07-23 442.40 443.60 440.70 440.80 0.4M
2024-07-22 447.30 448.40 446.40 446.70 0.8M
2024-07-19 455.70 457.00 454.50 457.00 0.4M
2024-07-18 454.70 458.70 454.20 456.70 0.6M
2024-07-17 454.70 455.90 452.80 453.00 1.0M
2024-07-16 459.80 460.90 459.30 460.20 0.6M
2024-07-12 464.20 468.00 463.80 466.70 0.8M
2024-07-11 473.40 476.00 473.10 476.00 0.5M
2024-07-10 470.50 470.90 467.10 467.30 0.5M
2024-07-09 472.70 473.80 472.00 473.50 3.5M
2024-07-08 476.50 477.30 473.60 474.40 2.4M
2024-07-05 482.20 483.30 478.50 479.00 0.3M
2024-07-04 481.70 482.30 480.00 480.20 0.3M
2024-07-03 477.90 480.00 477.40 479.90 0.7M
2024-07-02 478.30 479.70 478.30 479.60 0.5M
2024-07-01 468.80 470.60 467.80 470.60 0.3M
2024-06-28 468.60 471.90 468.60 471.90 1.0M
2024-06-27 463.90 464.30 462.70 464.30 0.3M
2024-06-26 461.70 464.90 460.90 464.30 0.6M
2024-06-25 465.60 466.60 464.70 465.30 0.5M
2024-06-24 458.90 461.40 458.80 461.10 0.5M
2024-06-21 461.00 461.40 460.10 460.90 0.8M
2024-06-20 455.90 456.60 455.50 455.90 0.7M
2024-06-19 455.70 456.40 455.30 455.60 0.4M
2024-06-18 450.30 450.50 448.50 449.90 0.6M
2024-06-17 440.40 440.80 439.00 439.10 0.3M
2024-06-14 439.40 443.40 438.50 443.20 0.7M
2024-06-13 439.50 440.50 438.10 440.00 0.3M
2024-06-12 438.70 441.20 438.30 441.20 0.6M
2024-06-11 438.00 438.70 435.60 435.80 0.8M
2024-06-10 423.70 427.40 423.70 426.80 0.5M
2024-06-07 422.00 423.30 420.90 421.80 1.2M
2024-06-06 416.00 416.40 414.60 416.00 0.5M
2024-06-05 407.50 410.30 407.50 410.30 0.6M
2024-06-04 416.80 417.20 413.20 414.20 1.2M
2024-06-03 432.80 436.80 432.80 433.80 0.8M
2024-05-31 437.20 437.20 434.80 436.50 0.8M
2024-05-30 445.60 446.00 442.50 442.60 0.4M
2024-05-29 449.20 450.20 448.40 448.40 0.6M
2024-05-28 439.60 440.80 439.20 440.80 0.5M
2024-05-27 434.40 435.50 434.10 435.30 0.2M
2024-05-24 430.00 431.30 429.80 430.40 0.2M
2024-05-23 431.60 432.00 429.70 430.50 0.5M
2024-05-22 437.40 437.40 435.10 435.60 0.3M
2024-05-21 442.10 442.50 439.30 440.30 0.3M
2024-05-20 440.50 443.10 439.80 442.80 0.4M
2024-05-17 436.30 439.10 436.30 438.40 0.7M
2024-05-16 430.20 431.20 428.80 430.90 0.6M
2024-05-15 434.60 435.60 433.40 434.50 0.5M
2024-05-14 436.50 438.20 436.50 438.20 1.2M
2024-05-13 431.10 431.10 428.80 430.80 0.7M
2024-05-10 436.60 439.50 436.60 439.50 1.8M
2024-05-09 434.60 436.50 434.60 435.80 1.6M
2024-05-08 429.70 430.20 428.80 429.00 0.5M
2024-05-07 430.60 431.00 429.10 430.80 2.2M
2024-05-02 434.00 435.70 433.60 435.40 0.8M
2024-05-01 449.60 449.90 448.20 449.90 0.6M
2024-04-30 453.00 454.00 452.10 452.50 8.3M
2024-04-26 455.20 458.60 455.20 458.20 0.6M
2024-04-25 449.30 452.30 449.10 451.90 0.2M
2024-04-24 450.90 451.80 450.10 451.30 0.7M
2024-04-23 444.60 446.60 443.50 445.20 0.5M
2024-04-22 443.90 444.10 440.30 440.50 0.9M
2024-04-19 444.50 458.70 443.70 452.50 2.2M
2024-04-18 446.40 446.80 444.70 445.80 0.6M
2024-04-17 460.10 460.60 457.00 457.40 1.0M
2024-04-16 460.00 462.50 459.80 461.30 0.9M
2024-04-15 457.00 457.60 453.60 456.70 1.6M
2024-04-12 454.60 456.50 453.60 456.40 0.5M
2024-04-11 455.90 457.40 455.60 456.10 0.7M
2024-04-10 447.60 448.70 447.00 448.00 0.7M
2024-04-09 452.90 454.70 452.30 452.30 1.0M
2024-04-08 450.10 450.10 443.70 447.80 4.9M
2024-04-05 453.20 453.60 451.10 453.00 0.8M
2024-04-04 446.80 448.50 446.70 447.80 1.0M
2024-04-03 444.70 445.00 443.40 444.20 1.4M
2024-04-02 438.10 440.00 437.50 440.00 2.1M
2024-04-01 434.10 436.40 433.50 436.20 0.3M
2024-03-29 430.00 434.30 429.50 433.60 0.8M
2024-03-28 428.60 430.00 428.60 429.70 0.4M
2024-03-27 427.20 427.60 426.00 426.00 0.4M
2024-03-26 430.70 432.30 430.30 431.00 3.0M
2024-03-25 424.50 426.70 424.50 425.80 0.3M
2024-03-22 426.70 426.70 423.40 423.40 0.5M
2024-03-21 426.90 428.20 425.50 428.00 3.6M
2024-03-19 424.50 427.00 423.90 426.60 1.2M
2024-03-18 416.70 419.30 416.70 418.80 0.5M
2024-03-15 413.40 414.90 413.00 414.00 1.3M
2024-03-14 405.80 407.50 405.50 406.60 0.6M
2024-03-13 398.40 399.60 397.50 399.40 0.2M
2024-03-12 396.30 399.00 396.20 398.60 0.4M
2024-03-11 393.40 394.00 391.00 393.00 0.6M
2024-03-08 402.10 403.80 401.60 403.30 0.3M
2024-03-07 404.00 404.40 402.00 402.70 0.5M
2024-03-06 401.90 402.30 400.60 402.20 0.3M
2024-03-05 406.30 406.70 405.30 405.60 0.6M
2024-03-04 408.50 410.50 408.30 408.70 0.8M
2024-03-01 401.70 404.00 401.60 403.70 0.3M
2024-02-29 402.80 403.50 401.80 402.30 0.2M
2024-02-28 404.30 405.90 404.10 405.50 0.3M
2024-02-27 402.00 402.70 400.90 402.10 0.6M
2024-02-26 396.10 396.30 394.20 394.40 0.6M
2024-02-22 403.00 403.60 401.90 403.30 0.4M
2024-02-21 399.20 399.90 398.50 399.70 1.1M
2024-02-20 403.60 405.90 403.50 405.90 0.6M
2024-02-19 403.40 403.60 400.40 401.50 0.4M
2024-02-16 400.80 401.80 400.50 401.50 0.5M
2024-02-15 396.20 396.50 393.80 394.30 1.0M
2024-02-14 401.80 402.00 400.40 401.50 1.1M
2024-02-13 397.00 398.00 396.40 397.60 0.7M
2024-02-09 393.50 394.00 392.20 392.50 0.9M
2024-02-08 380.40 383.50 380.20 383.50 0.4M
2024-02-07 376.90 378.10 376.40 377.20 0.2M
2024-02-06 375.30 376.80 375.00 376.10 0.3M
2024-02-05 375.30 375.40 372.60 374.50 0.8M
2024-02-02 376.20 376.90 375.20 375.70 1.3M
2024-02-01 384.90 387.00 383.40 384.60 0.7M
2024-01-31 394.70 396.00 393.50 394.80 0.6M
2024-01-30 391.90 393.10 391.30 393.10 0.7M
2024-01-29 401.80 402.30 397.80 399.00 1.6M
2024-01-26 391.80 392.50 389.90 391.30 1.3M
2024-01-25 383.20 384.50 382.20 384.20 0.7M
2024-01-24 380.60 380.60 378.30 379.80 0.3M
2024-01-23 380.90 381.90 380.20 381.60 1.0M
2024-01-22 373.60 374.00 371.80 373.20 0.8M
2024-01-19 376.30 378.60 375.90 378.00 1.4M
2024-01-18 372.00 372.30 370.80 371.90 0.9M
2024-01-17 366.90 367.90 365.40 367.90 0.5M
2024-01-16 367.40 368.00 364.90 366.60 0.7M
2024-01-15 365.10 366.70 363.70 366.00 0.4M
2024-01-12 367.80 370.50 367.10 369.50 1.4M
2024-01-11 359.50 362.20 358.60 362.10 0.9M
2024-01-10 360.20 363.50 360.00 363.10 0.9M
2024-01-09 353.80 354.30 351.50 351.80 1.4M
2024-01-05 361.50 364.10 361.30 363.10 0.5M
2024-01-04 361.60 365.00 360.40 365.00 1.2M