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
2026/02/24 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
2025/07/24 20,675 20,875 20,605 20,790 453
2025/07/23 20,250 20,650 20,250 20,505 1,189
2025/07/22 20,045 20,165 19,900 20,060 395
2025/07/18 20,120 20,120 20,000 20,045 192
2025/07/17 20,000 20,080 19,855 20,080 444
2025/07/16 20,250 20,250 20,080 20,170 283
2025/07/15 20,345 20,345 20,135 20,190 128
2025/07/14 20,285 20,365 20,180 20,255 1,372
2025/07/11 20,750 20,845 20,600 20,845 1,176
2025/07/10 20,980 20,980 20,590 20,590 261
2025/07/09 20,600 21,030 20,585 21,000 2,443
2025/07/08 20,200 20,480 20,200 20,445 234
2025/07/07 20,445 20,445 20,115 20,215 822
2025/07/04 20,570 20,570 20,315 20,445 3,768
2025/07/03 20,350 20,450 20,350 20,450 2,967
2025/07/02 20,025 20,370 19,970 20,350 596
2025/07/01 20,090 20,125 19,965 20,080 224
2025/06/30 20,175 20,240 20,080 20,180 136
2025/06/27 19,915 20,050 19,915 20,020 286
2025/06/26 19,825 19,915 19,710 19,915 287
2025/06/25 19,775 19,800 19,655 19,750 275
2025/06/24 19,995 20,155 19,775 19,775 1,362
2025/06/23 20,890 20,955 20,550 20,580 1,436
2025/06/20 20,795 20,795 20,565 20,595 138
2025/06/19 20,900 20,900 20,530 20,725 346
2025/06/18 20,640 21,005 20,640 21,005 797
2025/06/17 20,455 20,640 20,370 20,640 560
2025/06/16 21,210 21,210 20,520 20,570 2,062
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

このページの先頭へ