日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

(NEXT FUNDS)エネルギー資源上場投信(1618)の株価時系列情報

(NEXT FUNDS)エネルギー資源上場投信(1618)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2009/12/30 11,790 11,790 11,640 11,650 418
2009/12/29 11,870 11,910 11,710 11,820 441
2009/12/28 11,740 11,980 11,740 11,980 852
2009/12/25 11,600 11,640 11,440 11,640 139
2009/12/24 11,690 11,690 11,550 11,550 503
2009/12/22 11,420 11,590 11,420 11,520 809
2009/12/21 11,220 11,460 11,220 11,430 212
2009/12/18 10,990 11,200 10,990 11,200 515
2009/12/17 10,730 11,100 10,730 11,100 686
2009/12/16 10,620 10,690 10,590 10,690 580
2009/12/15 10,700 10,700 10,590 10,600 98
2009/12/14 10,690 10,700 10,630 10,700 95
2009/12/11 10,460 10,640 10,460 10,630 136
2009/12/10 10,750 10,760 10,470 10,500 503
2009/12/09 10,970 10,970 10,820 10,820 252
2009/12/08 11,210 11,210 11,020 11,020 373
2009/12/07 11,170 11,220 11,030 11,220 213
2009/12/04 11,230 11,230 10,850 10,850 198
2009/12/03 11,030 11,110 10,870 11,050 118
2009/12/02 10,880 11,010 10,800 10,830 104
2009/12/01 10,710 10,970 10,680 10,970 237
2009/11/30 10,410 10,750 10,410 10,750 279
2009/11/27 10,590 10,700 10,450 10,450 418
2009/11/26 10,830 10,900 10,810 10,810 83
2009/11/25 10,920 10,920 10,830 10,870 116
2009/11/24 11,290 11,290 10,980 10,980 129
2009/11/20 11,130 11,180 10,960 11,090 320
2009/11/19 11,310 11,340 11,100 11,340 277
2009/11/18 11,570 11,570 11,290 11,330 152
2009/11/17 11,810 11,820 11,600 11,600 127
2009/11/16 11,850 11,850 11,630 11,670 245
2009/11/13 11,970 11,970 11,880 11,900 241
2009/11/12 12,010 12,060 11,940 11,980 668
2009/11/11 12,160 12,160 11,880 11,940 356
2009/11/10 12,370 12,370 12,190 12,190 110
2009/11/09 12,380 12,380 12,220 12,250 219
2009/11/06 12,750 12,750 12,440 12,460 172
2009/11/05 12,590 12,600 12,530 12,550 137
2009/11/04 12,440 12,520 12,420 12,460 156
2009/11/02 12,440 12,440 12,300 12,370 619
2009/10/30 12,590 12,700 12,560 12,640 789
2009/10/29 12,520 12,520 12,260 12,390 1,078
2009/10/28 12,770 12,770 12,700 12,720 221
2009/10/27 13,080 13,100 12,890 12,900 438
2009/10/26 13,190 13,290 13,120 13,220 379
2009/10/23 13,380 13,410 13,280 13,380 330
2009/10/22 13,540 13,540 13,170 13,310 236
2009/10/21 13,520 13,580 13,510 13,540 69
2009/10/20 13,490 13,590 13,410 13,560 135
2009/10/19 13,480 13,480 13,280 13,290 42
2009/10/16 13,470 13,520 13,290 13,330 134
2009/10/15 13,260 13,300 13,190 13,300 116
2009/10/14 13,100 13,100 13,000 13,080 95
2009/10/13 13,250 13,250 13,080 13,080 374
2009/10/09 13,180 13,200 13,050 13,090 251
2009/10/08 13,030 13,090 12,970 13,050 71
2009/10/07 12,830 13,070 12,830 13,070 265
2009/10/06 12,710 12,730 12,640 12,640 15
2009/10/05 12,730 12,750 12,570 12,590 357
2009/10/02 13,140 13,140 12,800 12,910 179
2009/10/01 13,390 13,390 13,340 13,340 29
2009/09/30 13,370 13,370 13,230 13,280 51
2009/09/29 13,360 13,360 13,270 13,350 73
2009/09/28 13,530 13,530 13,160 13,250 297
2009/09/25 13,750 13,850 13,700 13,730 255
2009/09/24 14,030 14,030 13,820 14,000 67
2009/09/18 14,160 14,160 13,970 14,020 111
2009/09/17 14,010 14,200 14,010 14,200 401
2009/09/16 13,810 14,000 13,810 13,850 86
2009/09/15 13,900 13,900 13,730 13,730 85
2009/09/14 14,050 14,050 13,920 13,950 110
2009/09/11 13,990 14,050 13,950 14,020 320
2009/09/10 13,950 13,980 13,890 13,980 111
2009/09/09 13,680 13,850 13,680 13,850 252
2009/09/08 13,590 13,600 13,590 13,600 29
2009/09/07 13,480 13,600 13,470 13,600 182
2009/09/04 13,420 13,500 13,380 13,450 294
2009/09/03 13,320 13,460 13,320 13,460 90
2009/09/02 13,570 13,570 13,450 13,460 301
2009/09/01 13,680 13,790 13,680 13,790 12
2009/08/31 13,880 13,900 13,750 13,800 20
2009/08/28 13,790 13,790 13,700 13,760 122
2009/08/27 13,760 13,760 13,640 13,670 189
2009/08/26 13,980 13,980 13,800 13,970 165
2009/08/25 14,000 14,000 13,790 13,900 173
2009/08/24 13,900 13,980 13,850 13,950 160
2009/08/21 13,760 13,760 13,480 13,520 409
2009/08/20 13,580 13,690 13,540 13,690 124
2009/08/19 13,660 13,660 13,400 13,400 206
2009/08/18 13,410 13,590 13,410 13,570 211
2009/08/17 13,960 13,960 13,610 13,610 252
2009/08/14 13,980 14,180 13,980 14,160 327
2009/08/13 13,770 14,110 13,710 14,110 235
2009/08/12 13,650 13,720 13,650 13,680 66
2009/08/11 13,790 13,880 13,760 13,850 457
2009/08/10 13,870 13,870 13,720 13,760 243
2009/08/07 13,680 13,680 13,590 13,670 91
2009/08/06 13,600 13,700 13,570 13,700 125
2009/08/05 13,790 13,790 13,570 13,570 248
2009/08/04 13,710 13,800 13,650 13,650 392
2009/08/03 13,570 13,570 13,440 13,510 82
2009/07/31 13,500 13,500 13,330 13,430 97
2009/07/30 13,460 13,460 13,200 13,250 147
2009/07/29 13,500 13,580 13,430 13,450 365
2009/07/28 13,710 13,710 13,550 13,650 411
2009/07/27 13,960 13,960 13,750 13,780 245
2009/07/24 13,820 13,900 13,630 13,810 337
2009/07/23 13,690 13,750 13,550 13,620 144
2009/07/22 13,730 13,800 13,630 13,700 121
2009/07/21 13,670 13,680 13,600 13,680 161
2009/07/17 13,430 13,430 13,200 13,320 169
2009/07/16 13,390 13,450 13,250 13,250 477
2009/07/15 12,920 13,150 12,920 13,060 292
2009/07/14 12,830 12,940 12,700 12,860 178
2009/07/13 12,690 12,850 12,550 12,570 208
2009/07/10 13,300 13,300 12,800 12,860 844
2009/07/09 13,330 13,610 13,330 13,400 754
2009/07/08 13,660 13,700 13,450 13,600 495
2009/07/07 13,940 13,960 13,750 13,860 700
2009/07/06 14,270 14,270 13,940 14,080 758
2009/07/03 14,500 14,500 14,240 14,420 525
2009/07/02 15,000 15,000 14,620 14,710 485
2009/07/01 15,060 15,140 14,940 15,010 447
2009/06/30 15,150 15,260 15,000 15,260 391
2009/06/29 15,160 15,160 14,660 14,690 647
2009/06/26 15,140 15,300 15,140 15,150 243
2009/06/25 14,990 14,990 14,640 14,940 261
2009/06/24 14,520 14,910 14,510 14,790 181
2009/06/23 14,690 14,690 14,250 14,440 805
2009/06/22 15,090 15,100 14,810 15,100 1,165
2009/06/19 15,000 15,310 14,990 15,080 234
2009/06/18 15,550 15,550 14,800 14,960 529
2009/06/17 15,290 15,490 15,290 15,480 228
2009/06/16 15,700 15,700 15,400 15,460 1,031
2009/06/15 16,170 16,190 16,000 16,050 496
2009/06/12 16,500 16,500 16,050 16,170 586
2009/06/11 16,480 16,480 16,270 16,270 250
2009/06/10 16,310 16,350 16,150 16,200 264
2009/06/09 16,090 16,130 15,740 15,750 581
2009/06/08 16,310 16,550 16,100 16,100 597
2009/06/05 16,010 16,260 15,910 16,120 394
2009/06/04 15,590 15,710 15,200 15,610 719
2009/06/03 15,740 15,810 15,390 15,790 159
2009/06/02 16,350 16,350 15,320 15,340 1,274
2009/06/01 15,400 15,800 15,400 15,750 290
2009/05/29 14,860 15,360 14,860 15,350 293
2009/05/28 14,960 15,000 14,650 14,740 117
2009/05/27 15,000 15,260 14,760 14,760 143
2009/05/26 15,000 15,000 14,750 14,770 59
2009/05/25 14,890 14,940 14,700 14,700 140
2009/05/22 14,680 14,880 14,680 14,880 93
2009/05/21 15,000 15,000 14,600 14,760 75
2009/05/20 14,540 15,000 14,540 14,760 538
2009/05/19 14,480 14,640 14,330 14,420 95
2009/05/18 14,470 14,470 14,000 14,000 86
2009/05/15 14,190 14,420 14,190 14,420 43
2009/05/14 14,300 14,300 14,000 14,150 155
2009/05/13 14,600 14,900 14,560 14,600 327
2009/05/12 14,690 14,800 14,540 14,800 150
2009/05/11 14,800 14,870 14,550 14,870 377
2009/05/08 14,190 14,490 14,090 14,440 257
2009/05/07 14,000 14,100 13,800 14,020 259
2009/05/01 13,180 13,480 13,180 13,480 152
2009/04/30 12,810 13,030 12,800 12,980 89
2009/04/28 13,220 13,220 12,600 12,620 156
2009/04/27 13,120 13,160 13,000 13,020 179
2009/04/24 13,260 13,260 13,100 13,100 84
2009/04/23 13,160 13,250 13,000 13,100 75
2009/04/22 13,160 13,460 13,160 13,160 189
2009/04/21 13,630 13,630 13,020 13,240 236
2009/04/20 13,820 13,830 13,700 13,830 83
2009/04/17 14,090 14,090 13,780 13,900 605
2009/04/16 13,980 14,100 13,800 13,800 156
2009/04/15 13,900 13,980 13,540 13,550 82
2009/04/14 13,900 13,900 13,610 13,900 198
2009/04/13 13,730 14,000 13,600 13,740 85
2009/04/10 13,950 13,950 13,560 13,740 248
2009/04/09 13,400 13,400 13,300 13,350 163
2009/04/08 13,300 13,300 12,970 13,180 397
2009/04/07 13,640 13,800 13,520 13,660 46
2009/04/06 13,940 13,980 13,690 13,740 112
2009/04/03 14,160 14,160 13,590 13,590 257
2009/04/02 13,600 13,650 13,400 13,560 266
2009/04/01 13,480 13,500 13,350 13,400 72
2009/03/31 13,120 13,260 12,820 13,000 146
2009/03/30 13,770 13,820 13,050 13,230 376
2009/03/27 14,250 14,250 13,900 13,900 301
2009/03/26 13,530 14,080 13,530 14,050 690
2009/03/25 13,570 13,590 13,510 13,530 114
2009/03/24 13,980 13,980 13,190 13,600 1,122
2009/03/23 12,750 13,380 12,730 13,380 560
2009/03/19 12,700 12,700 12,470 12,470 378
2009/03/18 12,490 12,570 12,340 12,390 613
2009/03/17 12,190 12,350 12,000 12,270 172
2009/03/16 12,300 12,300 11,980 11,990 417
2009/03/13 11,820 12,360 11,820 12,280 819
2009/03/12 12,200 12,200 11,790 11,910 127
2009/03/11 12,140 12,340 11,940 12,320 111
2009/03/10 12,080 12,140 11,910 11,980 104
2009/03/09 11,680 12,130 11,680 12,130 297
2009/03/06 11,500 11,780 11,500 11,760 104
2009/03/05 11,990 12,170 11,990 12,030 181
2009/03/04 11,280 11,730 11,280 11,730 78
2009/03/03 11,300 11,550 11,210 11,380 421
2009/03/02 12,110 12,110 11,830 11,910 567
2009/02/27 12,330 12,330 12,220 12,310 153
2009/02/26 11,940 12,300 11,940 12,180 108
2009/02/25 11,940 11,960 11,940 11,940 22
2009/02/24 11,690 11,900 11,690 11,740 38
2009/02/23 11,780 12,090 11,660 11,890 108
2009/02/20 12,160 12,160 11,980 11,980 313
2009/02/19 12,270 12,270 11,900 12,040 88
2009/02/18 12,270 12,270 12,100 12,150 168
2009/02/17 12,560 12,560 12,410 12,470 77
2009/02/16 12,580 12,630 12,380 12,600 114
2009/02/13 12,260 12,510 12,260 12,510 139
2009/02/12 11,800 12,270 11,800 12,230 282
2009/02/10 12,450 12,450 12,200 12,200 68
2009/02/09 12,800 12,810 12,340 12,400 337
2009/02/06 13,200 13,200 12,420 12,460 323
2009/02/05 12,500 12,940 12,500 12,610 463
2009/02/04 12,200 12,610 12,200 12,610 317
2009/02/03 11,980 12,150 11,890 11,890 104
2009/02/02 11,420 12,090 11,420 11,940 619
2009/01/30 11,570 11,720 11,540 11,550 190
2009/01/29 12,280 12,280 11,680 11,820 440
2009/01/28 11,530 11,760 11,400 11,710 229
2009/01/27 11,560 11,730 11,140 11,730 278
2009/01/26 10,930 10,980 10,880 10,960 42
2009/01/23 11,340 11,340 10,920 10,920 719
2009/01/22 11,590 11,600 11,200 11,340 43
2009/01/21 11,290 11,400 11,260 11,260 48
2009/01/20 11,780 11,780 11,360 11,490 343
2009/01/19 11,940 12,050 11,800 11,870 503
2009/01/16 11,490 11,820 11,400 11,820 317
2009/01/15 11,430 11,430 11,240 11,300 431
2009/01/14 11,630 11,740 11,550 11,630 293
2009/01/13 11,900 11,900 11,400 11,430 1,178
2009/01/09 12,070 12,220 11,990 12,120 349
2009/01/08 12,440 12,440 11,950 11,950 918
2009/01/07 12,500 12,860 12,500 12,760 1,251
2009/01/06 12,700 12,700 12,350 12,490 277
2009/01/05 13,590 13,590 12,410 12,630 2,107

このページの先頭へ