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
2019/12/30 11,660 11,660 11,490 11,570 241
2019/12/27 11,670 11,690 11,660 11,670 78
2019/12/26 11,550 11,610 11,550 11,610 117
2019/12/25 11,610 11,630 11,550 11,560 124
2019/12/24 11,590 11,620 11,590 11,620 23
2019/12/23 11,680 11,680 11,390 11,390 166
2019/12/20 11,700 11,740 11,620 11,690 155
2019/12/19 11,600 11,600 11,600 11,600 2
2019/12/18 11,700 11,700 11,640 11,660 17
2019/12/17 11,540 11,690 11,540 11,630 110
2019/12/16 11,470 11,470 11,400 11,450 122
2019/12/13 11,430 11,530 11,240 11,240 150
2019/12/12 11,270 11,270 11,230 11,230 20
2019/12/11 11,320 11,320 11,290 11,290 216
2019/12/10 11,430 11,430 11,380 11,380 11
2019/12/09 11,200 11,410 11,200 11,380 103
2019/12/06 11,100 11,100 11,060 11,060 91
2019/12/05 11,170 11,170 11,150 11,150 100
2019/12/04 10,950 11,000 10,900 11,000 314
2019/12/03 11,100 11,110 11,090 11,110 17
2019/12/02 11,130 11,130 11,040 11,070 206
2019/11/29 11,180 11,180 11,180 11,180 6
2019/11/27 11,080 11,080 11,080 11,080 24
2019/11/26 11,080 11,190 11,060 11,060 45
2019/11/25 10,890 11,080 10,890 11,080 25
2019/11/22 10,960 10,960 10,930 10,940 15
2019/11/21 10,810 10,810 10,540 10,540 17
2019/11/20 10,870 10,910 10,810 10,810 71
2019/11/19 11,040 11,050 10,960 10,960 109
2019/11/18 11,230 11,230 11,060 11,060 59
2019/11/15 11,180 11,180 11,130 11,130 23
2019/11/13 11,410 11,410 11,410 11,410 2
2019/11/12 11,630 11,630 11,540 11,540 24
2019/11/11 11,590 11,620 11,510 11,540 40
2019/11/08 11,680 11,820 11,570 11,570 100
2019/11/07 11,600 11,640 11,500 11,500 52
2019/11/06 11,650 11,660 11,550 11,550 78
2019/11/05 11,260 11,610 11,260 11,610 241
2019/11/01 11,140 11,140 11,130 11,130 81
2019/10/31 11,200 11,250 11,090 11,250 122
2019/10/30 11,340 11,340 11,180 11,190 75
2019/10/29 11,310 11,330 11,300 11,330 122
2019/10/28 11,320 11,320 11,320 11,320 1
2019/10/25 11,280 11,280 11,220 11,260 3
2019/10/24 11,220 11,240 11,220 11,220 103
2019/10/23 11,010 11,100 11,010 11,050 46
2019/10/21 10,900 11,000 10,900 11,000 4
2019/10/18 10,900 10,990 10,890 10,990 163
2019/10/17 10,870 10,870 10,870 10,870 1
2019/10/16 10,860 10,860 10,770 10,770 154
2019/10/15 10,980 11,030 10,860 10,860 22
2019/10/11 10,670 10,770 10,670 10,770 25
2019/10/10 10,620 10,620 10,620 10,620 1
2019/10/09 10,580 10,660 10,580 10,630 307
2019/10/08 10,580 10,790 10,580 10,750 133
2019/10/07 10,600 10,600 10,570 10,570 13
2019/10/04 10,510 10,510 10,460 10,460 158
2019/10/03 10,560 10,560 10,540 10,560 111
2019/10/02 10,800 10,850 10,790 10,840 97
2019/10/01 10,890 10,950 10,890 10,950 57
2019/09/30 11,010 11,010 10,880 10,880 62
2019/09/27 11,230 11,240 11,050 11,050 35
2019/09/26 11,060 11,090 11,060 11,090 7
2019/09/25 11,060 11,060 11,060 11,060 4
2019/09/24 11,120 11,200 11,120 11,190 22
2019/09/20 11,130 11,150 11,130 11,150 58
2019/09/19 11,010 11,200 11,010 11,150 27
2019/09/18 11,160 11,160 10,960 11,010 277
2019/09/17 11,200 11,490 11,200 11,460 471
2019/09/13 10,890 10,890 10,700 10,790 40
2019/09/12 10,740 10,780 10,660 10,770 377
2019/09/11 10,450 10,740 10,450 10,740 115
2019/09/10 10,060 10,350 10,060 10,300 54
2019/09/09 9,990 10,040 9,990 10,040 87
2019/09/06 9,990 9,990 9,910 9,930 103
2019/09/05 9,860 9,970 9,860 9,970 120
2019/09/04 9,650 9,650 9,650 9,650 1
2019/09/03 9,740 9,750 9,700 9,710 64
2019/09/02 9,690 9,690 9,690 9,690 1
2019/08/30 9,650 9,710 9,650 9,710 31
2019/08/29 9,540 9,580 9,540 9,540 41
2019/08/28 9,440 9,460 9,410 9,460 338
2019/08/27 9,470 9,470 9,410 9,410 6
2019/08/26 9,440 9,440 9,220 9,350 546
2019/08/23 9,600 9,600 9,530 9,530 19
2019/08/22 9,700 9,700 9,600 9,600 27
2019/08/21 9,850 9,850 9,700 9,700 23
2019/08/20 9,800 9,960 9,800 9,850 31
2019/08/19 9,600 9,780 9,580 9,770 45
2019/08/16 9,350 9,500 9,350 9,500 20
2019/08/15 9,520 9,520 9,330 9,450 182
2019/08/14 9,490 9,670 9,480 9,670 498
2019/08/13 9,820 9,820 9,420 9,420 665
2019/08/09 9,860 9,940 9,820 9,820 34
2019/08/08 10,000 10,000 9,670 9,670 1,400
2019/08/07 10,000 10,000 10,000 10,000 100
2019/08/06 10,100 10,140 9,800 10,140 128
2019/08/05 10,400 10,400 10,180 10,180 108
2019/08/02 10,610 10,610 10,400 10,470 210
2019/08/01 10,710 10,820 10,710 10,790 17
2019/07/31 10,830 10,830 10,830 10,830 23
2019/07/30 11,000 11,000 10,900 10,900 3
2019/07/26 10,920 10,950 10,900 10,900 15
2019/07/25 10,900 10,910 10,900 10,910 15
2019/07/24 11,050 11,050 11,050 11,050 1
2019/07/23 10,890 10,900 10,880 10,900 101
2019/07/22 10,810 10,810 10,730 10,730 32
2019/07/19 10,660 10,790 10,650 10,790 23
2019/07/18 11,040 11,040 10,630 10,660 53
2019/07/17 11,060 11,060 10,970 11,040 17
2019/07/16 11,280 11,280 11,050 11,050 10
2019/07/12 11,300 11,300 11,220 11,270 83
2019/07/11 11,190 11,400 11,190 11,400 573
2019/07/10 11,200 11,200 11,150 11,160 453
2019/07/09 11,210 11,460 11,210 11,390 455
2019/07/08 11,310 11,310 11,210 11,210 810
2019/07/05 11,300 11,310 11,220 11,300 369
2019/07/04 11,300 11,350 11,290 11,330 245
2019/07/03 11,420 11,420 11,230 11,290 356
2019/07/02 11,720 11,720 11,510 11,610 166
2019/07/01 11,540 11,670 11,540 11,670 26
2019/06/28 11,670 11,780 11,390 11,420 63
2019/06/27 11,440 11,520 11,440 11,520 14
2019/06/26 11,370 11,370 11,310 11,310 3
2019/06/25 11,480 11,480 11,370 11,370 41
2019/06/24 11,500 11,530 11,490 11,490 37
2019/06/21 11,250 11,560 11,250 11,500 14
2019/06/20 11,170 11,320 11,170 11,250 14
2019/06/19 11,060 11,220 11,060 11,210 150
2019/06/18 10,860 10,860 10,800 10,800 45
2019/06/17 10,850 10,890 10,830 10,890 133
2019/06/14 10,760 10,880 10,760 10,870 98
2019/06/13 10,920 10,920 10,610 10,720 229
2019/06/12 11,030 11,100 11,030 11,090 15
2019/06/11 11,130 11,130 11,130 11,130 1
2019/06/10 10,960 11,030 10,960 11,030 50
2019/06/07 10,770 10,840 10,770 10,790 62
2019/06/06 10,710 10,710 10,630 10,630 12
2019/06/05 10,730 10,840 10,730 10,840 11
2019/06/04 10,650 10,780 10,650 10,700 18
2019/06/03 10,810 10,810 10,500 10,560 143
2019/05/31 10,890 10,890 10,840 10,840 10
2019/05/29 10,800 10,940 10,700 10,940 26
2019/05/28 10,920 11,010 10,770 10,770 29
2019/05/27 10,800 11,060 10,800 10,920 141
2019/05/24 11,010 11,010 10,670 10,790 156
2019/05/23 11,590 11,590 11,190 11,190 178
2019/05/22 11,640 11,650 11,640 11,650 2
2019/05/21 11,700 11,700 11,630 11,650 22
2019/05/20 11,880 11,910 11,750 11,860 36
2019/05/17 11,680 11,860 11,680 11,820 107
2019/05/16 11,790 11,790 11,520 11,520 193
2019/05/15 11,600 11,600 11,590 11,600 162
2019/05/14 11,320 11,620 11,200 11,580 401
2019/05/13 11,340 11,590 11,250 11,560 229
2019/05/10 11,320 11,500 11,300 11,380 31
2019/05/09 11,360 11,370 11,290 11,290 33
2019/05/08 11,580 11,580 11,340 11,360 132
2019/05/07 12,070 12,070 11,570 11,570 43
2019/04/26 12,070 12,080 11,990 12,080 15
2019/04/25 11,930 12,070 11,890 12,070 45
2019/04/24 12,250 12,250 12,130 12,130 4
2019/04/23 12,050 12,540 12,050 12,300 377
2019/04/22 12,070 12,070 11,920 12,040 210
2019/04/19 12,050 12,050 12,000 12,010 6
2019/04/18 12,090 12,120 12,080 12,120 6
2019/04/16 11,940 11,940 11,800 11,920 17
2019/04/15 11,810 12,090 11,810 12,030 29
2019/04/12 11,900 11,900 11,730 11,830 25
2019/04/11 12,000 12,070 12,000 12,070 4
2019/04/10 12,090 12,090 12,000 12,070 19
2019/04/09 12,290 12,340 12,230 12,340 111
2019/04/08 12,140 12,140 12,130 12,130 2
2019/04/05 11,940 12,070 11,940 11,950 11
2019/04/04 11,940 12,130 11,940 12,130 10
2019/04/03 12,110 12,110 12,060 12,060 120
2019/04/02 12,080 12,140 11,950 12,140 76
2019/04/01 11,900 11,970 11,850 11,880 20
2019/03/29 11,710 11,780 11,610 11,610 383
2019/03/28 11,850 11,850 11,850 11,850 5
2019/03/27 11,960 12,030 11,880 11,910 19
2019/03/26 11,860 11,990 11,820 11,950 149
2019/03/25 12,430 12,430 11,850 11,860 222
2019/03/22 12,290 12,440 12,240 12,440 8
2019/03/20 12,260 12,260 12,260 12,260 31
2019/03/19 12,290 12,290 12,290 12,290 4
2019/03/18 12,160 12,160 12,160 12,160 1
2019/03/15 12,120 12,170 12,120 12,170 23
2019/03/14 12,040 12,040 11,950 11,960 58
2019/03/13 11,970 11,970 11,700 11,700 15
2019/03/12 12,000 12,000 11,960 11,960 9
2019/03/11 11,780 11,780 11,780 11,780 11
2019/03/08 12,030 12,030 11,900 11,900 81
2019/03/07 12,090 12,130 12,030 12,070 54
2019/03/06 12,160 12,200 12,080 12,080 413
2019/03/05 12,100 12,120 12,100 12,120 2
2019/03/04 12,110 12,190 12,110 12,190 21
2019/03/01 11,900 11,910 11,840 11,900 77
2019/02/28 12,050 12,100 12,040 12,060 47
2019/02/27 11,960 11,960 11,950 11,950 26
2019/02/26 12,100 12,100 11,950 11,970 14
2019/02/25 12,330 12,330 12,230 12,230 3
2019/02/21 12,580 12,580 12,520 12,520 9
2019/02/20 12,810 12,810 12,720 12,720 9
2019/02/19 12,710 12,950 12,680 12,890 34
2019/02/18 12,600 12,690 12,600 12,690 12
2019/02/14 12,140 12,280 12,120 12,120 35
2019/02/13 11,700 12,080 11,700 12,080 16
2019/02/12 11,620 11,620 11,350 11,440 20
2019/02/08 12,010 12,010 11,600 11,600 25
2019/02/07 12,160 12,160 12,040 12,040 12
2019/02/06 12,260 12,260 12,260 12,260 13
2019/02/05 12,450 12,450 12,330 12,330 8
2019/02/04 12,300 12,420 12,300 12,420 15
2019/02/01 12,380 12,380 12,230 12,230 3
2019/01/31 12,350 12,350 12,350 12,350 2
2019/01/30 12,100 12,100 12,050 12,050 2
2019/01/29 12,180 12,180 11,950 12,000 25
2019/01/28 12,200 12,210 12,200 12,210 4
2019/01/25 12,220 12,220 12,210 12,210 13
2019/01/24 11,830 11,880 11,830 11,880 43
2019/01/23 12,090 12,090 12,090 12,090 15
2019/01/22 12,510 12,510 12,290 12,290 54
2019/01/21 12,130 12,450 12,130 12,450 7
2019/01/18 12,180 12,180 12,120 12,120 11
2019/01/17 12,150 12,150 12,030 12,030 7
2019/01/16 12,150 12,150 12,040 12,050 13
2019/01/15 12,250 12,410 12,200 12,400 409
2019/01/11 12,250 12,250 12,200 12,250 4
2019/01/10 12,440 12,680 12,250 12,260 13
2019/01/09 12,570 12,570 12,320 12,320 27
2019/01/08 12,030 12,370 12,030 12,370 19
2019/01/07 12,320 12,320 12,100 12,100 10
2019/01/04 11,630 11,720 11,630 11,720 2

このページの先頭へ