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
2024/04/24 22,300 22,410 22,275 22,400 370
2024/04/23 22,240 22,440 22,175 22,215 357
2024/04/22 22,130 22,515 21,910 22,085 651
2024/04/19 21,965 22,910 21,725 22,230 1,518
2024/04/18 21,700 22,205 21,655 22,145 872
2024/04/17 22,860 22,865 22,035 22,200 1,659
2024/04/16 24,070 24,105 22,755 22,830 2,324
2024/04/15 23,630 23,855 23,355 23,750 1,828
2024/04/12 23,555 24,115 23,410 23,920 2,987
2024/04/11 22,825 24,120 22,825 24,120 1,195
2024/04/10 22,830 23,020 22,800 22,965 1,112
2024/04/09 22,855 22,970 22,755 22,950 1,404
2024/04/08 22,965 22,965 22,470 22,815 1,242
2024/04/05 22,585 22,780 22,380 22,620 1,638
2024/04/04 22,465 22,655 22,465 22,580 2,689
2024/04/03 22,160 22,530 22,120 22,175 1,691
2024/04/02 21,560 21,960 21,560 21,820 279
2024/04/01 22,375 22,375 21,250 21,430 3,006
2024/03/29 22,235 22,385 22,045 22,280 723
2024/03/28 21,545 22,200 21,545 22,030 509
2024/03/27 21,880 21,900 21,770 21,800 220
2024/03/26 22,080 22,080 21,660 21,745 537
2024/03/25 22,160 22,160 21,800 21,905 405
2024/03/22 22,175 22,175 21,710 21,905 1,046
2024/03/21 22,000 22,000 21,600 21,985 556
2024/03/19 21,200 21,790 21,200 21,655 676
2024/03/18 21,405 21,415 21,155 21,200 878
2024/03/15 20,540 21,400 20,540 21,180 1,332
2024/03/14 20,155 20,710 20,155 20,570 498
2024/03/13 20,135 20,210 19,800 19,885 114
2024/03/12 19,705 19,945 19,625 19,945 468
2024/03/11 20,540 20,540 19,730 19,890 664
2024/03/08 20,955 21,395 20,435 20,750 1,480
2024/03/07 20,745 20,985 20,660 20,660 716
2024/03/06 20,290 20,550 20,260 20,520 2,441
2024/03/05 19,930 20,425 19,930 20,260 415
2024/03/04 20,345 20,345 20,005 20,010 571
2024/03/01 19,620 20,070 19,620 19,990 1,298
2024/02/29 19,630 19,795 19,490 19,575 148
2024/02/28 19,430 19,625 19,430 19,540 159
2024/02/27 19,340 19,500 19,340 19,375 90
2024/02/26 19,520 19,520 19,270 19,355 339
2024/02/22 19,375 19,480 19,320 19,475 418
2024/02/21 19,350 19,380 19,060 19,090 250
2024/02/20 19,630 19,630 19,350 19,430 772
2024/02/19 19,370 19,625 19,370 19,605 270
2024/02/16 19,000 19,485 18,560 19,395 956
2024/02/15 18,670 18,740 18,655 18,725 146
2024/02/14 18,835 19,070 18,560 18,660 451
2024/02/13 18,750 18,890 18,575 18,745 566
2024/02/09 18,465 18,950 18,465 18,620 849
2024/02/08 18,505 18,505 18,255 18,320 183
2024/02/07 18,315 18,450 18,310 18,360 178
2024/02/06 18,580 18,580 18,180 18,205 233
2024/02/05 18,595 18,595 18,410 18,545 170
2024/02/02 18,515 18,555 18,400 18,535 108
2024/02/01 18,450 18,615 18,450 18,560 154
2024/01/31 18,665 18,705 18,480 18,575 84
2024/01/30 18,815 18,815 18,650 18,715 1,228
2024/01/29 18,450 18,930 18,450 18,895 341
2024/01/26 18,540 18,590 18,245 18,255 753
2024/01/25 18,535 18,560 18,375 18,405 150
2024/01/24 18,565 18,595 18,460 18,540 164
2024/01/23 18,590 18,670 18,495 18,515 1,479
2024/01/22 18,535 18,550 18,445 18,535 231
2024/01/19 18,520 18,535 18,430 18,460 420
2024/01/18 18,400 18,535 18,310 18,425 1,241
2024/01/17 18,885 18,900 18,480 18,505 205
2024/01/16 18,745 18,830 18,620 18,740 226
2024/01/15 18,400 18,830 18,400 18,785 402
2024/01/12 18,230 18,400 18,085 18,400 221
2024/01/11 18,095 18,360 18,075 18,075 309
2024/01/10 18,020 18,045 17,915 17,995 271
2024/01/09 18,105 18,125 17,925 17,995 469
2024/01/05 18,000 18,140 18,000 18,105 391
2024/01/04 17,260 17,960 17,260 17,935 435
2023/12/29 17,400 17,445 17,190 17,260 755
2023/12/28 17,310 17,450 17,275 17,440 83
2023/12/27 17,185 17,535 17,185 17,465 319
2023/12/26 17,155 17,220 17,090 17,165 69
2023/12/25 17,420 17,420 17,060 17,130 159
2023/12/22 17,085 17,200 17,070 17,095 127
2023/12/21 17,185 17,185 17,065 17,085 253
2023/12/20 17,305 17,460 17,295 17,295 129
2023/12/19 17,335 17,335 17,110 17,255 99
2023/12/18 17,245 17,245 16,965 17,120 444
2023/12/15 17,095 17,455 17,095 17,290 263
2023/12/14 17,525 17,525 17,000 17,045 186
2023/12/13 17,605 17,605 17,355 17,420 305
2023/12/12 17,810 17,810 17,585 17,585 213
2023/12/11 17,720 17,750 17,610 17,720 721
2023/12/08 17,525 17,525 17,290 17,350 187
2023/12/07 17,815 17,815 17,560 17,670 358
2023/12/06 17,810 18,025 17,775 17,990 177
2023/12/05 17,845 17,845 17,715 17,815 193
2023/12/04 18,170 18,170 17,890 17,890 247
2023/12/01 18,235 18,270 18,125 18,210 290
2023/11/30 18,050 18,125 17,935 18,115 135
2023/11/29 18,450 18,450 18,040 18,075 280
2023/11/28 18,280 18,295 18,215 18,295 68
2023/11/27 18,385 18,385 18,145 18,160 105
2023/11/24 18,355 18,365 18,280 18,320 180
2023/11/22 18,220 18,380 18,220 18,255 182
2023/11/21 18,345 18,395 18,260 18,335 307
2023/11/20 18,350 18,645 18,300 18,325 347
2023/11/17 17,905 18,325 17,825 18,305 1,556
2023/11/16 18,020 18,280 17,950 18,230 468
2023/11/15 17,930 18,140 17,930 18,095 634
2023/11/14 17,355 17,550 17,355 17,530 574
2023/11/13 17,150 17,240 17,040 17,060 571
2023/11/10 16,800 17,095 16,785 17,095 207
2023/11/09 16,665 16,980 16,480 16,925 468
2023/11/08 17,220 17,220 16,530 16,545 832
2023/11/07 17,675 17,805 17,480 17,480 200
2023/11/06 17,835 17,835 17,585 17,675 674
2023/11/02 17,920 17,955 17,640 17,705 198
2023/11/01 17,720 17,890 17,720 17,875 522
2023/10/31 17,520 17,650 17,450 17,570 280
2023/10/30 16,830 17,560 16,830 17,365 2,081
2023/10/27 17,325 17,630 17,275 17,630 503
2023/10/26 17,465 17,520 17,190 17,215 640
2023/10/25 17,040 17,590 17,040 17,405 262
2023/10/24 17,160 17,305 16,855 17,305 445
2023/10/23 17,600 17,600 17,270 17,295 498
2023/10/20 17,650 17,800 17,500 17,750 653
2023/10/19 17,620 17,785 17,380 17,500 610
2023/10/18 17,320 17,675 17,320 17,650 774
2023/10/17 17,310 17,410 17,150 17,175 325
2023/10/16 17,470 17,560 17,245 17,315 1,190
2023/10/13 17,040 17,065 16,900 16,925 336
2023/10/12 16,705 17,105 16,600 17,040 347
2023/10/11 17,010 17,050 16,865 16,940 739
2023/10/10 17,310 17,310 16,920 16,970 2,170
2023/10/06 16,015 16,110 15,750 15,900 384
2023/10/05 15,800 16,180 15,740 16,020 572
2023/10/04 16,750 16,780 16,170 16,170 1,303
2023/10/03 17,440 17,440 16,755 16,785 2,477
2023/10/02 18,075 18,240 17,840 17,840 1,276
2023/09/29 18,500 18,500 18,035 18,140 767
2023/09/28 19,000 19,050 18,630 18,690 2,067
2023/09/27 18,480 18,525 18,290 18,450 579
2023/09/26 18,435 18,475 18,285 18,430 526
2023/09/25 18,535 18,535 18,335 18,455 450
2023/09/22 18,045 18,615 18,045 18,535 1,840
2023/09/21 18,320 18,580 18,170 18,300 2,132
2023/09/20 19,195 19,195 18,430 18,520 1,958
2023/09/19 18,930 19,160 18,880 19,160 1,432
2023/09/15 18,785 19,180 18,730 18,935 1,904
2023/09/14 18,230 18,520 18,230 18,520 1,606
2023/09/13 18,100 18,575 18,045 18,085 3,032
2023/09/12 17,810 17,850 17,665 17,850 379
2023/09/11 17,775 17,915 17,650 17,750 855
2023/09/08 17,565 17,900 17,535 17,605 1,114
2023/09/07 17,590 17,865 17,590 17,780 898
2023/09/06 17,455 17,705 17,455 17,555 825
2023/09/05 17,230 17,230 17,075 17,215 229
2023/09/04 17,100 17,185 17,040 17,185 1,551
2023/09/01 16,565 16,940 16,565 16,940 666
2023/08/31 16,465 16,525 16,465 16,475 312
2023/08/30 16,440 16,515 16,420 16,450 367
2023/08/29 16,465 16,510 16,345 16,375 387
2023/08/28 16,200 16,410 16,200 16,390 189
2023/08/25 16,060 16,085 15,990 16,035 250
2023/08/24 15,970 16,155 15,970 16,145 369
2023/08/23 15,975 15,975 15,890 15,910 189
2023/08/22 15,845 15,985 15,845 15,985 126
2023/08/21 15,780 15,900 15,770 15,770 163
2023/08/18 15,720 15,800 15,620 15,675 156
2023/08/17 15,620 15,785 15,465 15,710 1,868
2023/08/16 15,850 15,970 15,750 15,850 830
2023/08/15 16,300 16,380 16,210 16,250 1,857
2023/08/14 16,490 16,600 15,910 16,300 1,249
2023/08/10 16,040 16,600 15,920 16,580 4,961
2023/08/09 15,615 15,615 15,215 15,240 323
2023/08/08 15,660 15,690 15,550 15,560 613
2023/08/07 15,330 15,650 15,330 15,600 873
2023/08/04 15,180 15,345 15,175 15,345 327
2023/08/03 15,010 15,285 15,010 15,180 1,438
2023/08/02 15,380 15,535 15,290 15,410 1,974
2023/08/01 15,405 15,505 15,360 15,425 488
2023/07/31 15,350 15,350 15,205 15,235 466
2023/07/28 15,130 15,245 14,970 15,210 434
2023/07/27 15,050 15,190 15,050 15,175 277
2023/07/26 15,275 15,275 15,035 15,085 591
2023/07/25 15,075 15,330 15,075 15,275 1,434
2023/07/24 14,835 15,010 14,765 14,935 627
2023/07/21 14,600 14,750 14,535 14,700 570
2023/07/20 14,470 14,595 14,465 14,545 264
2023/07/19 14,355 14,470 14,355 14,450 1,170
2023/07/18 14,290 14,330 14,205 14,255 395
2023/07/14 14,420 14,420 14,300 14,365 170
2023/07/13 14,320 14,405 14,320 14,375 163
2023/07/12 14,450 14,560 14,425 14,560 306
2023/07/11 14,445 14,455 14,365 14,395 330
2023/07/10 14,530 14,535 14,350 14,365 6,080
2023/07/07 14,300 14,400 14,235 14,355 492
2023/07/06 14,480 14,530 14,395 14,460 1,125
2023/07/05 14,500 14,515 14,420 14,515 167
2023/07/04 14,535 14,535 14,445 14,475 2,869
2023/07/03 14,305 14,530 14,305 14,530 1,032

このページの先頭へ