(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 |
|---|---|---|---|---|---|
| 2025/06/13 | 20,480 | 21,040 | 20,370 | 20,880 | 987 |
| 2025/06/12 | 20,120 | 20,420 | 20,100 | 20,335 | 624 |
| 2025/06/11 | 19,985 | 20,115 | 19,900 | 20,115 | 226 |
| 2025/06/10 | 19,835 | 19,900 | 19,785 | 19,880 | 390 |
| 2025/06/09 | 19,690 | 19,895 | 19,660 | 19,760 | 230 |
| 2025/06/06 | 19,555 | 19,610 | 19,555 | 19,610 | 101 |
| 2025/06/05 | 19,730 | 19,730 | 19,435 | 19,535 | 266 |
| 2025/06/04 | 19,695 | 19,885 | 19,695 | 19,885 | 95 |
| 2025/06/03 | 19,600 | 19,740 | 19,370 | 19,740 | 147 |
| 2025/06/02 | 19,400 | 19,500 | 19,310 | 19,500 | 758 |
| 2025/05/30 | 19,325 | 19,480 | 19,265 | 19,480 | 106 |
| 2025/05/29 | 19,325 | 19,500 | 19,295 | 19,450 | 457 |
| 2025/05/28 | 19,275 | 19,345 | 19,260 | 19,260 | 87 |
| 2025/05/27 | 19,120 | 19,170 | 19,015 | 19,170 | 203 |
| 2025/05/26 | 19,170 | 19,170 | 19,035 | 19,070 | 197 |
| 2025/05/23 | 19,085 | 19,185 | 19,020 | 19,185 | 66 |
| 2025/05/22 | 19,255 | 19,255 | 18,925 | 19,200 | 136 |
| 2025/05/21 | 19,075 | 19,380 | 19,075 | 19,365 | 261 |
| 2025/05/20 | 18,975 | 19,160 | 18,880 | 18,880 | 171 |
| 2025/05/19 | 19,300 | 19,300 | 18,935 | 18,935 | 202 |
| 2025/05/16 | 19,220 | 19,220 | 19,080 | 19,175 | 72 |
| 2025/05/15 | 19,210 | 19,300 | 19,145 | 19,260 | 50 |
| 2025/05/14 | 19,840 | 19,840 | 19,080 | 19,340 | 208 |
| 2025/05/13 | 19,895 | 19,900 | 19,245 | 19,440 | 284 |
| 2025/05/12 | 19,875 | 19,890 | 19,080 | 19,610 | 226 |
| 2025/05/09 | 19,270 | 19,605 | 19,270 | 19,475 | 177 |
| 2025/05/08 | 19,320 | 19,320 | 19,100 | 19,165 | 128 |
| 2025/05/07 | 19,275 | 19,320 | 19,060 | 19,320 | 149 |
| 2025/05/02 | 19,230 | 19,305 | 19,060 | 19,210 | 158 |
| 2025/05/01 | 19,080 | 19,090 | 19,005 | 19,060 | 258 |
| 2025/04/30 | 19,220 | 19,220 | 18,915 | 19,080 | 187 |
| 2025/04/28 | 19,250 | 19,310 | 19,110 | 19,215 | 314 |
| 2025/04/25 | 19,140 | 19,140 | 18,960 | 19,060 | 314 |
| 2025/04/24 | 19,140 | 19,140 | 18,850 | 18,850 | 103 |
| 2025/04/23 | 19,175 | 19,340 | 18,970 | 18,970 | 150 |
| 2025/04/22 | 18,815 | 19,020 | 18,800 | 18,880 | 75 |
| 2025/04/21 | 19,225 | 19,225 | 18,800 | 18,815 | 471 |
| 2025/04/18 | 19,055 | 19,295 | 19,020 | 19,225 | 121 |
| 2025/04/17 | 18,270 | 18,800 | 18,270 | 18,800 | 200 |
| 2025/04/16 | 18,495 | 18,495 | 18,180 | 18,235 | 268 |
| 2025/04/15 | 18,730 | 18,730 | 18,475 | 18,475 | 197 |
| 2025/04/14 | 18,720 | 18,720 | 18,405 | 18,570 | 363 |
| 2025/04/11 | 18,480 | 18,480 | 17,700 | 18,335 | 717 |
| 2025/04/10 | 19,490 | 20,205 | 18,600 | 18,880 | 413 |
| 2025/04/09 | 18,115 | 18,115 | 17,170 | 17,400 | 533 |
| 2025/04/08 | 18,025 | 19,330 | 18,025 | 18,500 | 259 |
| 2025/04/07 | 18,000 | 18,000 | 16,900 | 17,500 | 564 |
| 2025/04/04 | 19,900 | 19,900 | 18,720 | 19,290 | 729 |
| 2025/04/03 | 20,395 | 20,710 | 20,260 | 20,515 | 582 |
| 2025/04/02 | 21,950 | 21,950 | 21,185 | 21,330 | 150 |
| 2025/04/01 | 21,865 | 22,180 | 21,710 | 21,790 | 44 |
| 2025/03/31 | 22,235 | 22,235 | 21,530 | 21,660 | 481 |
| 2025/03/28 | 22,875 | 22,875 | 22,400 | 22,540 | 1,106 |
| 2025/03/27 | 22,785 | 22,850 | 22,560 | 22,720 | 1,938 |
| 2025/03/26 | 22,915 | 23,020 | 22,830 | 22,830 | 640 |
| 2025/03/25 | 22,705 | 22,865 | 22,700 | 22,865 | 302 |
| 2025/03/24 | 22,795 | 22,795 | 22,585 | 22,755 | 115 |
| 2025/03/21 | 22,760 | 22,930 | 22,760 | 22,835 | 194 |
| 2025/03/19 | 22,275 | 22,795 | 22,275 | 22,760 | 220 |
| 2025/03/18 | 22,460 | 22,520 | 22,350 | 22,465 | 430 |
| 2025/03/17 | 21,930 | 22,300 | 21,930 | 22,175 | 411 |
| 2025/03/14 | 21,580 | 21,915 | 21,580 | 21,815 | 420 |
| 2025/03/13 | 21,420 | 21,730 | 21,420 | 21,730 | 486 |
| 2025/03/12 | 21,095 | 21,420 | 21,065 | 21,420 | 290 |
| 2025/03/11 | 21,130 | 21,200 | 20,720 | 21,200 | 426 |
| 2025/03/10 | 20,725 | 21,430 | 20,725 | 21,375 | 374 |
| 2025/03/07 | 20,825 | 21,325 | 20,825 | 21,225 | 950 |
| 2025/03/06 | 20,975 | 21,095 | 20,975 | 21,060 | 384 |
| 2025/03/05 | 21,150 | 21,150 | 20,820 | 20,910 | 88 |
| 2025/03/04 | 21,430 | 21,430 | 20,720 | 20,900 | 208 |
| 2025/03/03 | 21,245 | 21,400 | 21,030 | 21,245 | 497 |
| 2025/02/28 | 20,860 | 21,080 | 20,860 | 21,030 | 41 |
| 2025/02/27 | 20,850 | 21,000 | 20,830 | 20,860 | 318 |
| 2025/02/26 | 21,135 | 21,135 | 20,580 | 20,715 | 185 |
| 2025/02/25 | 21,510 | 21,510 | 20,970 | 20,970 | 346 |
| 2025/02/21 | 21,610 | 21,785 | 21,600 | 21,670 | 332 |
| 2025/02/20 | 21,515 | 21,700 | 21,325 | 21,325 | 199 |
| 2025/02/19 | 21,415 | 21,750 | 21,400 | 21,400 | 311 |
| 2025/02/18 | 21,300 | 21,525 | 21,285 | 21,415 | 296 |
| 2025/02/17 | 21,240 | 21,710 | 21,240 | 21,300 | 363 |
| 2025/02/14 | 20,890 | 21,415 | 20,770 | 21,105 | 3,304 |
| 2025/02/13 | 20,890 | 21,235 | 20,890 | 21,035 | 167 |
| 2025/02/12 | 21,100 | 21,170 | 20,910 | 21,145 | 658 |
| 2025/02/10 | 20,605 | 20,915 | 20,605 | 20,915 | 789 |
| 2025/02/07 | 20,515 | 20,640 | 20,430 | 20,555 | 152 |
| 2025/02/06 | 20,360 | 20,550 | 20,360 | 20,500 | 1,775 |
| 2025/02/05 | 20,500 | 20,570 | 20,320 | 20,390 | 226 |
| 2025/02/04 | 20,980 | 20,980 | 20,285 | 20,310 | 598 |
| 2025/02/03 | 20,500 | 20,630 | 20,380 | 20,570 | 7,003 |
| 2025/01/31 | 20,920 | 20,995 | 20,650 | 20,995 | 151 |
| 2025/01/30 | 20,690 | 20,740 | 20,645 | 20,695 | 222 |
| 2025/01/29 | 20,620 | 20,710 | 20,585 | 20,605 | 405 |
| 2025/01/28 | 20,830 | 20,830 | 20,590 | 20,630 | 422 |
| 2025/01/27 | 20,850 | 20,975 | 20,800 | 20,840 | 200 |
| 2025/01/24 | 20,865 | 21,295 | 20,700 | 20,870 | 212 |
| 2025/01/23 | 20,765 | 20,865 | 20,620 | 20,865 | 629 |
| 2025/01/22 | 21,275 | 21,275 | 20,770 | 20,770 | 504 |
| 2025/01/21 | 21,515 | 21,625 | 21,210 | 21,300 | 646 |
| 2025/01/20 | 21,710 | 21,940 | 21,700 | 21,740 | 197 |
| 2025/01/17 | 21,770 | 21,770 | 21,300 | 21,720 | 106 |
| 2025/01/16 | 21,595 | 21,700 | 21,535 | 21,700 | 121 |
| 2025/01/15 | 21,680 | 21,680 | 21,330 | 21,375 | 162 |
| 2025/01/14 | 21,335 | 21,775 | 21,335 | 21,435 | 566 |
| 2025/01/10 | 21,380 | 21,380 | 21,250 | 21,330 | 86 |
| 2025/01/09 | 21,750 | 21,750 | 21,330 | 21,380 | 140 |
| 2025/01/08 | 21,800 | 21,845 | 21,650 | 21,810 | 238 |
| 2025/01/07 | 21,905 | 21,905 | 21,585 | 21,800 | 215 |
| 2025/01/06 | 21,800 | 21,995 | 21,800 | 21,900 | 344 |
| 2024/12/30 | 21,665 | 21,900 | 21,635 | 21,660 | 271 |
| 2024/12/27 | 21,440 | 21,700 | 21,440 | 21,665 | 490 |
| 2024/12/26 | 21,395 | 21,580 | 21,395 | 21,540 | 303 |
| 2024/12/25 | 21,355 | 21,355 | 21,200 | 21,330 | 116 |
| 2024/12/24 | 21,200 | 21,280 | 21,105 | 21,105 | 186 |
| 2024/12/23 | 21,100 | 21,270 | 21,030 | 21,200 | 164 |
| 2024/12/20 | 20,850 | 21,200 | 20,850 | 21,030 | 165 |
| 2024/12/19 | 20,545 | 20,705 | 20,380 | 20,665 | 6,816 |
| 2024/12/18 | 20,690 | 20,940 | 20,690 | 20,705 | 205 |
| 2024/12/17 | 21,310 | 21,310 | 20,740 | 20,850 | 172 |
| 2024/12/16 | 21,365 | 21,365 | 21,035 | 21,110 | 94 |
| 2024/12/13 | 21,430 | 21,505 | 21,225 | 21,260 | 133 |
| 2024/12/12 | 21,165 | 21,505 | 21,165 | 21,505 | 206 |
| 2024/12/11 | 21,190 | 21,190 | 21,070 | 21,165 | 181 |
| 2024/12/10 | 21,440 | 21,460 | 21,100 | 21,175 | 279 |
| 2024/12/09 | 21,315 | 21,315 | 20,920 | 21,105 | 114 |
| 2024/12/06 | 21,225 | 21,460 | 21,215 | 21,240 | 90 |
| 2024/12/05 | 21,455 | 21,455 | 21,230 | 21,285 | 90 |
| 2024/12/04 | 21,440 | 21,480 | 21,320 | 21,435 | 136 |
| 2024/12/03 | 21,305 | 21,360 | 21,080 | 21,080 | 78 |
| 2024/12/02 | 21,125 | 21,305 | 21,090 | 21,090 | 783 |
| 2024/11/29 | 21,070 | 21,125 | 20,955 | 21,125 | 69 |
| 2024/11/28 | 20,805 | 21,100 | 20,805 | 21,070 | 255 |
| 2024/11/27 | 20,960 | 20,960 | 20,750 | 20,805 | 119 |
| 2024/11/26 | 21,240 | 21,240 | 20,770 | 20,935 | 3,220 |
| 2024/11/25 | 21,360 | 21,470 | 21,315 | 21,470 | 1,561 |
| 2024/11/22 | 20,800 | 21,440 | 20,800 | 21,440 | 368 |
| 2024/11/21 | 20,915 | 20,945 | 20,660 | 20,660 | 322 |
| 2024/11/20 | 21,090 | 21,275 | 20,855 | 20,855 | 263 |
| 2024/11/19 | 21,135 | 21,360 | 21,135 | 21,210 | 55 |
| 2024/11/18 | 21,070 | 21,250 | 20,955 | 21,250 | 121 |
| 2024/11/15 | 21,140 | 21,435 | 21,030 | 21,215 | 228 |
| 2024/11/14 | 21,115 | 21,350 | 20,910 | 20,910 | 2,232 |
| 2024/11/13 | 20,830 | 21,500 | 20,645 | 21,165 | 1,417 |
| 2024/11/12 | 20,880 | 21,025 | 20,605 | 20,750 | 4,068 |
| 2024/11/11 | 20,990 | 21,050 | 20,735 | 20,880 | 514 |
| 2024/11/08 | 21,530 | 21,530 | 21,000 | 21,000 | 467 |
| 2024/11/07 | 21,500 | 21,695 | 21,300 | 21,365 | 201 |
| 2024/11/06 | 21,335 | 21,440 | 21,075 | 21,075 | 281 |
| 2024/11/05 | 21,265 | 21,470 | 21,060 | 21,135 | 341 |
| 2024/11/01 | 21,265 | 21,425 | 21,020 | 21,425 | 810 |
| 2024/10/31 | 21,195 | 21,245 | 21,030 | 21,200 | 136 |
| 2024/10/30 | 20,985 | 21,190 | 20,960 | 21,135 | 217 |
| 2024/10/29 | 20,720 | 20,920 | 20,700 | 20,920 | 1,873 |
| 2024/10/28 | 20,430 | 20,755 | 20,400 | 20,705 | 423 |
| 2024/10/25 | 21,200 | 21,200 | 20,640 | 20,670 | 285 |
| 2024/10/24 | 20,550 | 21,110 | 20,075 | 20,990 | 461 |
| 2024/10/23 | 21,170 | 21,245 | 21,030 | 21,030 | 260 |
| 2024/10/22 | 21,420 | 21,420 | 20,970 | 21,005 | 263 |
| 2024/10/21 | 21,180 | 21,305 | 21,110 | 21,165 | 232 |
| 2024/10/18 | 21,675 | 21,675 | 21,180 | 21,180 | 404 |
| 2024/10/17 | 21,695 | 21,775 | 21,475 | 21,475 | 170 |
| 2024/10/16 | 21,500 | 21,700 | 21,400 | 21,595 | 412 |
| 2024/10/15 | 22,515 | 22,515 | 21,605 | 21,605 | 910 |
| 2024/10/11 | 22,720 | 22,720 | 22,395 | 22,515 | 634 |
| 2024/10/10 | 22,740 | 22,740 | 22,400 | 22,400 | 205 |
| 2024/10/09 | 22,805 | 22,945 | 22,510 | 22,540 | 1,565 |
| 2024/10/08 | 23,065 | 23,300 | 22,765 | 22,900 | 850 |
| 2024/10/07 | 22,850 | 23,065 | 22,790 | 22,790 | 735 |
| 2024/10/04 | 22,240 | 22,860 | 22,240 | 22,580 | 3,004 |
| 2024/10/03 | 22,190 | 22,290 | 21,905 | 21,970 | 442 |
| 2024/10/02 | 21,665 | 21,995 | 21,665 | 21,810 | 1,261 |
| 2024/10/01 | 20,905 | 21,500 | 20,905 | 21,170 | 286 |
| 2024/09/30 | 20,290 | 20,965 | 20,000 | 20,880 | 708 |
| 2024/09/27 | 21,135 | 21,135 | 20,725 | 21,040 | 623 |
| 2024/09/26 | 21,070 | 21,345 | 21,070 | 21,135 | 733 |
| 2024/09/25 | 21,070 | 21,145 | 20,940 | 21,070 | 115 |
| 2024/09/24 | 21,130 | 21,210 | 20,880 | 21,210 | 213 |
| 2024/09/20 | 20,745 | 21,060 | 20,685 | 20,830 | 332 |
| 2024/09/19 | 20,290 | 20,505 | 20,290 | 20,475 | 7,534 |
| 2024/09/18 | 20,155 | 20,200 | 20,025 | 20,105 | 137 |
| 2024/09/17 | 19,875 | 20,020 | 19,560 | 19,900 | 150 |
| 2024/09/13 | 19,780 | 19,875 | 19,710 | 19,875 | 150 |
| 2024/09/12 | 19,865 | 19,965 | 19,710 | 19,780 | 398 |
| 2024/09/11 | 19,790 | 19,805 | 19,295 | 19,465 | 520 |
| 2024/09/10 | 20,390 | 20,390 | 20,220 | 20,290 | 415 |
| 2024/09/09 | 19,815 | 20,255 | 19,655 | 20,210 | 514 |
| 2024/09/06 | 20,960 | 20,960 | 20,205 | 20,205 | 264 |
| 2024/09/05 | 20,670 | 21,010 | 20,300 | 20,690 | 348 |
| 2024/09/04 | 21,295 | 21,295 | 20,675 | 20,770 | 884 |
| 2024/09/03 | 21,955 | 21,965 | 21,820 | 21,930 | 313 |
| 2024/09/02 | 22,000 | 22,000 | 21,690 | 21,815 | 254 |
| 2024/08/30 | 21,720 | 21,835 | 21,715 | 21,740 | 150 |
| 2024/08/29 | 21,545 | 21,600 | 21,485 | 21,545 | 151 |
| 2024/08/28 | 22,000 | 22,000 | 21,500 | 21,605 | 483 |
| 2024/08/27 | 21,810 | 21,870 | 21,735 | 21,865 | 297 |
| 2024/08/26 | 21,450 | 21,510 | 21,425 | 21,510 | 141 |
| 2024/08/23 | 21,225 | 21,430 | 21,225 | 21,430 | 145 |
| 2024/08/22 | 21,025 | 21,340 | 21,025 | 21,215 | 216 |
| 2024/08/21 | 21,000 | 21,125 | 20,870 | 21,000 | 352 |
| 2024/08/20 | 21,535 | 21,640 | 21,405 | 21,430 | 82 |
| 2024/08/19 | 21,475 | 21,725 | 21,310 | 21,310 | 836 |