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
2026/05/29 33,600 34,200 33,520 34,020 1,622
2026/05/28 33,490 34,190 33,490 34,140 879
2026/05/27 33,670 34,490 33,570 34,190 700
2026/05/26 33,820 34,110 33,360 33,810 2,278
2026/05/25 34,600 35,770 33,740 34,050 1,831
2026/05/22 34,730 34,860 34,370 34,840 685
2026/05/21 35,740 35,900 34,870 35,000 2,047
2026/05/20 36,280 36,280 35,400 35,570 987
2026/05/19 36,430 36,500 35,710 36,050 1,465
2026/05/18 36,910 36,950 35,800 35,830 1,336
2026/05/15 35,810 36,390 35,530 36,390 1,892
2026/05/14 35,900 36,110 35,000 35,670 3,278
2026/05/13 36,470 36,600 35,800 36,000 3,590
2026/05/12 36,030 36,690 35,720 36,560 2,844
2026/05/11 34,580 35,570 34,580 35,330 2,228
2026/05/08 35,140 35,140 34,250 34,850 1,558
2026/05/07 36,060 36,060 35,260 35,260 4,479
2026/05/01 36,090 36,580 35,650 36,430 1,259
2026/04/30 36,900 37,000 35,700 36,110 2,215
2026/04/28 35,220 36,270 35,220 36,200 2,442
2026/04/27 35,740 35,740 34,600 35,000 3,201
2026/04/24 35,940 36,140 35,510 36,020 2,376
2026/04/23 35,000 35,790 35,000 35,630 4,246
2026/04/22 35,790 35,980 35,340 35,340 2,099
2026/04/21 36,360 36,360 35,630 35,700 2,321
2026/04/20 36,790 36,790 35,950 36,070 3,096
2026/04/17 37,830 37,830 37,150 37,180 1,987
2026/04/16 38,270 38,480 37,580 37,580 1,577
2026/04/15 38,300 38,430 37,650 38,060 1,982
2026/04/14 39,000 39,000 37,800 38,660 3,528
2026/04/13 39,530 39,780 38,820 39,070 6,594
2026/04/10 38,930 39,350 38,340 38,600 3,631
2026/04/09 39,170 39,780 38,820 39,100 5,519
2026/04/08 40,930 40,930 39,080 39,320 14,348
2026/04/07 41,080 41,270 40,570 40,620 1,621
2026/04/06 41,290 41,750 40,620 40,740 2,354
2026/04/03 40,450 41,000 40,240 41,000 2,567
2026/03/27 40,030 41,240 39,940 41,240 5,336
2026/03/26 39,500 40,000 39,420 40,000 3,999
2026/03/25 39,530 39,660 38,380 38,510 2,343
2026/03/24 38,140 38,890 37,720 38,700 4,186
2026/03/23 39,410 39,410 37,050 37,440 7,275
2026/03/19 40,100 40,640 39,590 39,830 6,113
2026/03/18 39,600 40,830 39,600 40,650 5,268
2026/03/17 38,080 39,200 38,070 38,700 3,087
2026/03/16 38,950 38,950 37,810 38,300 3,047
2026/03/13 37,600 38,690 37,040 38,400 6,719
2026/03/12 37,920 37,990 37,090 37,800 3,841
2026/03/11 37,050 37,920 36,800 37,770 2,710
2026/03/10 36,650 37,410 36,190 37,230 2,901
2026/03/09 36,800 38,370 36,280 36,740 7,917
2026/03/06 38,020 38,490 37,000 37,370 3,780
2026/03/05 37,450 38,300 36,890 38,000 5,828
2026/03/04 37,000 37,440 35,100 35,920 11,200
2026/03/03 40,080 40,430 38,060 38,320 17,212
2026/03/02 41,520 41,520 38,630 39,920 13,033
2026/02/27 37,010 38,150 36,900 38,020 2,460
2026/02/26 36,860 37,270 36,560 36,870 2,375
2026/02/25 37,030 37,030 35,920 36,510 3,538
2026/02/24 37,500 37,500 36,400 37,030 2,670
2026/02/20 37,390 37,390 36,700 37,200 6,836
2026/02/19 36,980 37,230 36,570 37,200 2,675
2026/02/18 36,400 36,490 35,820 36,490 902
2026/02/17 36,300 36,370 35,850 36,090 2,168
2026/02/16 36,080 36,290 35,670 35,840 2,985
2026/02/13 38,300 38,300 35,550 35,770 9,692
2026/02/12 38,180 38,810 37,990 38,620 5,871
2026/02/10 36,900 37,580 36,900 37,580 3,140
2026/02/09 37,570 37,570 36,180 36,340 4,468
2026/02/06 35,260 36,170 35,050 36,170 2,337
2026/02/05 36,150 37,400 34,950 35,400 2,962
2026/02/04 34,500 35,610 34,390 35,500 3,002
2026/02/03 33,640 34,040 33,490 34,000 1,257
2026/02/02 34,190 34,190 32,780 32,940 5,960
2026/01/30 33,860 34,260 33,260 33,790 4,606
2026/01/29 32,470 33,380 32,030 33,330 5,040
2026/01/28 32,610 32,800 32,220 32,570 3,421
2026/01/27 32,180 32,480 31,670 32,480 2,043
2026/01/26 32,180 32,290 31,650 32,160 1,980
2026/01/23 32,680 32,680 32,260 32,490 986
2026/01/22 32,140 32,530 32,140 32,530 1,366
2026/01/21 31,430 31,900 31,230 31,900 1,906
2026/01/20 32,060 32,060 31,530 31,730 551
2026/01/19 32,110 32,110 31,510 32,100 1,598
2026/01/16 32,400 32,500 31,900 32,210 1,093
2026/01/15 32,570 32,650 32,080 32,380 1,194
2026/01/14 32,110 32,360 31,800 32,330 717
2026/01/13 31,640 32,340 31,200 31,600 1,418
2026/01/09 30,500 30,720 30,350 30,490 538
2026/01/08 29,995 30,340 29,855 30,120 1,166
2026/01/07 30,640 30,640 29,775 29,855 2,389
2026/01/06 30,140 30,880 30,080 30,860 1,355
2026/01/05 30,000 30,220 29,710 29,855 863
2025/12/30 29,050 29,855 29,050 29,650 726
2025/12/29 29,640 29,640 29,345 29,550 726
2025/12/26 29,700 29,700 29,355 29,650 281
2025/12/25 29,475 29,495 29,370 29,490 181
2025/12/24 29,645 29,645 29,345 29,465 502
2025/12/23 29,740 29,775 29,500 29,500 332
2025/12/22 29,205 29,625 29,205 29,405 725
2025/12/19 29,175 29,365 29,005 29,200 288
2025/12/18 28,835 29,095 28,750 29,040 448
2025/12/17 29,000 29,000 28,300 28,760 564
2025/12/16 29,900 29,900 29,045 29,070 535
2025/12/15 29,725 29,930 29,505 29,930 441
2025/12/12 29,435 29,435 29,100 29,410 273
2025/12/11 29,790 29,790 29,140 29,195 377
2025/12/10 29,605 29,605 29,280 29,420 325
2025/12/09 29,185 29,455 29,000 29,110 207
2025/12/08 28,930 29,280 28,870 29,255 337
2025/12/05 29,015 29,065 28,890 28,930 214
2025/12/04 28,630 29,075 28,630 29,015 369
2025/12/03 28,520 28,785 28,470 28,525 1,559
2025/12/02 29,070 29,070 28,510 28,520 450
2025/12/01 29,115 29,115 28,380 28,570 806
2025/11/28 28,920 29,160 28,920 29,055 202
2025/11/27 29,205 29,205 28,870 28,945 669
2025/11/26 28,555 29,055 28,555 29,055 590
2025/11/25 28,405 28,480 28,100 28,355 703
2025/11/21 28,070 28,345 27,710 28,125 307
2025/11/20 28,350 28,455 28,080 28,190 884
2025/11/19 27,595 27,935 27,480 27,850 221
2025/11/18 28,595 28,595 27,580 27,595 1,499
2025/11/17 28,380 28,665 28,245 28,635 475
2025/11/14 27,700 29,175 27,700 29,175 1,372
2025/11/13 27,315 27,605 27,090 27,605 425
2025/11/12 27,100 27,735 26,915 27,485 3,264
2025/11/11 27,355 27,355 26,945 26,955 385
2025/11/10 26,615 27,100 26,615 27,045 331
2025/11/07 26,330 26,375 26,100 26,300 535
2025/11/06 26,200 26,405 26,050 26,330 245
2025/11/05 26,255 26,255 25,340 26,050 792
2025/11/04 26,145 26,610 26,020 26,515 321
2025/10/31 26,280 26,455 25,975 26,160 512
2025/10/30 25,790 26,245 25,790 26,175 220
2025/10/29 25,910 25,980 25,675 25,790 221
2025/10/28 26,770 26,770 25,820 25,820 184
2025/10/27 26,260 26,595 26,205 26,595 234
2025/10/24 25,995 26,100 25,895 26,010 291
2025/10/23 25,525 25,950 25,240 25,950 415
2025/10/22 25,150 25,385 24,970 25,375 130
2025/10/21 25,200 25,330 25,030 25,055 146
2025/10/20 24,820 25,150 24,820 25,150 309
2025/10/17 24,930 24,930 24,600 24,600 388
2025/10/16 25,120 25,120 24,845 24,970 215
2025/10/15 24,650 24,890 24,595 24,890 206
2025/10/14 24,555 25,030 24,390 24,655 1,017
2025/10/10 25,525 25,525 24,950 24,980 506
2025/10/09 25,500 25,995 25,500 25,995 237
2025/10/08 25,345 25,675 25,345 25,620 456
2025/10/07 25,365 25,595 25,205 25,235 344
2025/10/06 25,275 25,275 24,950 25,195 934
2025/10/03 24,730 24,825 24,525 24,575 1,221
2025/10/02 24,770 25,000 24,665 24,950 257
2025/10/01 25,000 25,000 24,700 24,770 808
2025/09/30 25,375 25,375 24,780 25,300 1,755
2025/09/29 25,750 25,875 25,405 25,580 522
2025/09/26 25,800 26,025 25,650 25,650 447
2025/09/25 25,520 25,795 25,455 25,650 344
2025/09/24 25,000 25,310 24,890 25,310 402
2025/09/22 24,635 24,930 24,570 24,910 208
2025/09/19 24,700 24,820 24,450 24,495 548
2025/09/18 24,800 24,800 24,460 24,670 222
2025/09/17 24,755 24,775 24,600 24,610 153
2025/09/16 24,340 24,815 24,340 24,780 5,431
2025/09/12 24,445 24,485 24,320 24,370 148
2025/09/11 24,100 24,430 24,100 24,430 346
2025/09/10 23,975 24,095 23,940 24,095 193
2025/09/09 24,300 24,430 23,845 23,970 649
2025/09/08 24,235 24,300 23,960 24,290 897
2025/09/05 24,280 24,280 23,985 24,100 244
2025/09/04 24,050 24,230 23,960 24,035 244
2025/09/03 24,230 24,275 23,955 23,955 483
2025/09/02 23,900 24,240 23,900 24,230 1,292
2025/09/01 23,710 23,935 23,635 23,840 145
2025/08/29 23,775 23,775 23,565 23,640 137
2025/08/28 23,215 23,730 23,140 23,720 1,190
2025/08/27 23,080 23,145 22,870 23,145 92
2025/08/26 23,340 23,340 23,050 23,135 128
2025/08/25 23,430 23,690 23,300 23,320 176
2025/08/22 23,225 23,305 23,130 23,305 402
2025/08/21 23,005 23,055 22,850 23,055 119
2025/08/20 22,870 23,230 22,870 23,050 233
2025/08/19 22,915 22,950 22,700 22,865 87
2025/08/18 22,890 23,000 22,800 22,800 164
2025/08/15 22,430 22,855 22,430 22,855 160
2025/08/14 22,410 22,620 22,365 22,370 212
2025/08/13 22,485 22,585 22,355 22,450 481
2025/08/12 22,525 22,770 22,310 22,435 1,894
2025/08/08 21,705 22,170 21,660 22,170 900
2025/08/07 21,560 21,735 21,485 21,700 201
2025/08/06 21,055 21,585 21,055 21,585 329
2025/08/05 21,010 21,130 20,900 21,025 220
2025/08/04 20,630 20,930 20,630 20,860 785
2025/08/01 21,285 21,480 21,215 21,360 198
2025/07/31 21,195 21,290 21,035 21,240 152
2025/07/30 21,000 21,155 20,960 21,130 127
2025/07/29 20,820 20,940 20,705 20,940 492
2025/07/28 20,845 20,845 20,640 20,820 267
2025/07/25 20,935 20,935 20,760 20,830 500

このページの先頭へ