(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 |
---|---|---|---|---|---|
2008/12/30 | 12,360 | 12,440 | 12,280 | 12,390 | 385 |
2008/12/29 | 11,800 | 12,050 | 11,800 | 12,050 | 1,824 |
2008/12/26 | 11,380 | 11,500 | 11,380 | 11,500 | 86 |
2008/12/25 | 11,050 | 11,400 | 11,050 | 11,400 | 22 |
2008/12/24 | 11,060 | 11,060 | 10,960 | 11,030 | 231 |
2008/12/22 | 11,120 | 11,300 | 11,100 | 11,290 | 269 |
2008/12/19 | 11,440 | 11,560 | 11,300 | 11,300 | 328 |
2008/12/18 | 11,510 | 11,910 | 11,510 | 11,770 | 77 |
2008/12/17 | 11,990 | 12,000 | 11,450 | 11,570 | 1,438 |
2008/12/16 | 11,800 | 11,800 | 11,390 | 11,790 | 501 |
2008/12/15 | 11,700 | 12,300 | 11,700 | 11,980 | 1,503 |
2008/12/12 | 11,500 | 11,980 | 11,460 | 11,500 | 1,741 |
2008/12/11 | 11,030 | 11,430 | 10,990 | 11,430 | 331 |
2008/12/10 | 10,630 | 11,080 | 10,620 | 11,000 | 342 |
2008/12/09 | 10,500 | 10,800 | 10,500 | 10,710 | 127 |
2008/12/08 | 10,360 | 10,420 | 9,970 | 10,410 | 162 |
2008/12/05 | 9,860 | 10,200 | 9,800 | 10,180 | 116 |
2008/12/04 | 9,860 | 10,440 | 9,860 | 9,960 | 145 |
2008/12/03 | 9,700 | 9,780 | 9,620 | 9,760 | 88 |
2008/12/02 | 10,200 | 10,200 | 9,670 | 9,680 | 402 |
2008/12/01 | 10,900 | 10,910 | 10,450 | 10,510 | 496 |
2008/11/28 | 10,450 | 10,820 | 10,450 | 10,820 | 130 |
2008/11/27 | 10,420 | 10,500 | 10,230 | 10,450 | 367 |
2008/11/26 | 9,930 | 10,090 | 9,890 | 10,040 | 338 |
2008/11/25 | 9,980 | 10,230 | 9,700 | 9,800 | 365 |
2008/11/21 | 9,300 | 9,840 | 8,940 | 9,840 | 610 |
2008/11/20 | 9,870 | 9,870 | 9,420 | 9,420 | 660 |
2008/11/19 | 10,220 | 10,220 | 9,920 | 9,970 | 71 |
2008/11/18 | 9,890 | 10,130 | 9,890 | 9,920 | 113 |
2008/11/17 | 9,900 | 10,350 | 9,850 | 10,090 | 65 |
2008/11/14 | 10,480 | 10,480 | 10,100 | 10,100 | 509 |
2008/11/13 | 9,980 | 9,980 | 9,640 | 9,680 | 465 |
2008/11/12 | 10,410 | 10,410 | 10,140 | 10,230 | 127 |
2008/11/11 | 10,720 | 10,730 | 10,500 | 10,540 | 72 |
2008/11/10 | 11,140 | 11,140 | 10,880 | 11,050 | 333 |
2008/11/07 | 9,940 | 10,630 | 9,840 | 10,340 | 290 |
2008/11/06 | 11,360 | 11,540 | 10,940 | 10,940 | 475 |
2008/11/05 | 12,490 | 12,550 | 11,990 | 12,230 | 192 |
2008/11/04 | 11,360 | 11,360 | 10,950 | 11,200 | 186 |
2008/10/31 | 11,000 | 11,000 | 10,560 | 10,560 | 34 |
2008/10/30 | 9,780 | 10,880 | 9,780 | 10,880 | 297 |
2008/10/29 | 10,490 | 10,490 | 9,780 | 9,780 | 85 |
2008/10/28 | 8,800 | 9,430 | 8,750 | 9,430 | 141 |
2008/10/27 | 9,850 | 10,010 | 9,100 | 9,100 | 167 |
2008/10/24 | 10,880 | 10,880 | 10,000 | 10,020 | 277 |
2008/10/23 | 10,470 | 10,750 | 10,370 | 10,730 | 260 |
2008/10/22 | 11,690 | 11,690 | 11,070 | 11,070 | 167 |
2008/10/21 | 11,410 | 12,000 | 11,410 | 12,000 | 317 |
2008/10/20 | 10,600 | 11,160 | 10,600 | 11,100 | 201 |
2008/10/17 | 10,660 | 10,670 | 10,380 | 10,400 | 298 |
2008/10/16 | 9,990 | 10,500 | 9,960 | 10,200 | 165 |
2008/10/15 | 12,470 | 12,470 | 11,500 | 11,790 | 96 |
2008/10/14 | 12,670 | 12,670 | 12,020 | 12,150 | 224 |
2008/10/10 | 11,400 | 11,400 | 10,390 | 10,670 | 185 |
2008/10/09 | 11,240 | 11,590 | 11,240 | 11,410 | 247 |
2008/10/08 | 11,780 | 12,070 | 11,460 | 11,540 | 199 |
2008/10/07 | 12,000 | 12,470 | 12,000 | 12,380 | 217 |
2008/10/06 | 12,900 | 12,970 | 12,680 | 12,860 | 2,645 |
2008/10/03 | 13,330 | 13,330 | 13,100 | 13,170 | 3,823 |
2008/10/02 | 14,380 | 14,380 | 13,630 | 13,730 | 341 |
2008/10/01 | 14,680 | 15,120 | 14,520 | 14,580 | 1,307 |
2008/09/30 | 14,250 | 14,520 | 14,040 | 14,520 | 168 |
2008/09/29 | 15,550 | 15,550 | 15,050 | 15,060 | 508 |
2008/09/26 | 16,000 | 16,000 | 15,480 | 15,650 | 294 |
2008/09/25 | 16,250 | 16,260 | 16,030 | 16,100 | 64 |
2008/09/24 | 16,090 | 16,480 | 16,070 | 16,360 | 99 |
2008/09/22 | 15,810 | 16,750 | 15,810 | 16,690 | 588 |
2008/09/19 | 15,300 | 15,610 | 15,240 | 15,610 | 967 |
2008/09/18 | 14,840 | 14,900 | 14,650 | 14,830 | 95 |
2008/09/17 | 15,120 | 15,190 | 14,830 | 15,040 | 1,289 |
2008/09/16 | 15,000 | 15,060 | 14,760 | 14,880 | 363 |
2008/09/12 | 15,480 | 15,920 | 15,480 | 15,920 | 624 |
2008/09/11 | 15,800 | 15,890 | 15,670 | 15,680 | 211 |
2008/09/10 | 15,760 | 16,050 | 15,760 | 15,820 | 189 |
2008/09/09 | 16,910 | 16,910 | 16,350 | 16,350 | 46 |
2008/09/08 | 16,490 | 16,990 | 16,490 | 16,910 | 152 |
2008/09/05 | 15,830 | 16,360 | 15,820 | 16,360 | 229 |
2008/09/04 | 16,800 | 16,800 | 16,280 | 16,410 | 577 |
2008/09/03 | 17,060 | 17,060 | 16,730 | 16,760 | 156 |
2008/09/02 | 17,870 | 17,870 | 17,040 | 17,170 | 1,130 |
2008/09/01 | 18,480 | 18,480 | 18,070 | 18,070 | 126 |
2008/08/29 | 18,290 | 18,680 | 18,290 | 18,680 | 1,500 |
2008/08/28 | 18,220 | 18,220 | 18,070 | 18,090 | 2,840 |
2008/08/27 | 18,050 | 18,100 | 17,980 | 18,020 | 1,230 |
2008/08/26 | 17,790 | 17,850 | 17,650 | 17,850 | 300 |
2008/08/25 | 18,140 | 18,140 | 17,890 | 17,900 | 210 |
2008/08/22 | 18,320 | 18,320 | 18,160 | 18,180 | 170 |
2008/08/21 | 18,120 | 18,240 | 18,000 | 18,230 | 260 |
2008/08/20 | 17,800 | 17,920 | 17,800 | 17,920 | 80 |
2008/08/19 | 17,700 | 17,730 | 17,610 | 17,690 | 60 |
2008/08/18 | 17,480 | 18,090 | 17,480 | 17,890 | 230 |
2008/08/15 | 17,410 | 17,500 | 17,370 | 17,500 | 90 |
2008/08/14 | 17,340 | 17,340 | 17,340 | 17,340 | 10 |
2008/08/13 | 17,630 | 17,630 | 17,200 | 17,200 | 80 |
2008/08/12 | 17,790 | 17,900 | 17,790 | 17,900 | 60 |
2008/08/11 | 17,710 | 17,710 | 17,590 | 17,590 | 50 |
2008/08/08 | 17,740 | 17,740 | 17,590 | 17,590 | 40 |
2008/08/07 | 17,500 | 17,580 | 17,430 | 17,550 | 190 |
2008/08/06 | 17,030 | 17,240 | 16,900 | 17,240 | 160 |
2008/08/05 | 16,930 | 16,930 | 16,700 | 16,880 | 170 |
2008/08/04 | 17,570 | 17,570 | 17,130 | 17,130 | 150 |
2008/08/01 | 17,940 | 17,940 | 17,370 | 17,370 | 190 |
2008/07/31 | 18,060 | 18,460 | 18,060 | 18,080 | 210 |
2008/07/30 | 17,920 | 17,920 | 17,860 | 17,860 | 40 |
2008/07/29 | 17,920 | 17,920 | 17,870 | 17,870 | 50 |
2008/07/28 | 17,860 | 18,020 | 17,820 | 17,950 | 100 |
2008/07/25 | 18,010 | 18,060 | 17,750 | 17,800 | 280 |
2008/07/24 | 17,930 | 17,930 | 17,730 | 17,900 | 300 |
2008/07/23 | 18,450 | 18,450 | 18,150 | 18,220 | 360 |
2008/07/22 | 17,890 | 18,460 | 17,890 | 18,450 | 640 |
2008/07/18 | 18,010 | 18,130 | 17,690 | 17,690 | 490 |
2008/07/17 | 18,110 | 18,110 | 18,000 | 18,070 | 190 |
2008/07/16 | 18,480 | 18,600 | 18,280 | 18,280 | 520 |
2008/07/15 | 18,850 | 18,850 | 18,670 | 18,680 | 160 |
2008/07/14 | 19,040 | 19,220 | 19,000 | 19,000 | 140 |
2008/07/11 | 19,010 | 19,110 | 18,870 | 19,050 | 490 |
2008/07/10 | 18,900 | 18,970 | 18,770 | 18,810 | 200 |
2008/07/09 | 19,590 | 19,590 | 19,100 | 19,100 | 280 |
2008/07/08 | 19,930 | 19,930 | 19,430 | 19,500 | 1,130 |
2008/07/07 | 19,940 | 20,130 | 19,940 | 20,040 | 470 |
2008/07/04 | 20,350 | 20,350 | 19,840 | 19,940 | 1,140 |
2008/07/03 | 20,270 | 20,320 | 20,000 | 20,320 | 1,660 |
2008/07/02 | 20,980 | 20,980 | 20,370 | 20,380 | 500 |
2008/07/01 | 20,300 | 20,650 | 20,300 | 20,630 | 980 |
2008/06/30 | 19,080 | 20,160 | 19,080 | 20,060 | 1,180 |
2008/06/27 | 19,400 | 19,540 | 19,280 | 19,280 | 1,040 |
2008/06/26 | 19,860 | 19,860 | 19,650 | 19,700 | 2,170 |
2008/06/25 | 19,790 | 19,910 | 19,670 | 19,910 | 150 |
2008/06/24 | 19,700 | 20,030 | 19,680 | 19,910 | 120 |
2008/06/23 | 19,680 | 19,860 | 19,640 | 19,850 | 490 |
2008/06/20 | 20,190 | 20,190 | 19,870 | 19,870 | 430 |
2008/06/19 | 20,460 | 20,470 | 20,150 | 20,190 | 350 |
2008/06/18 | 20,220 | 20,510 | 20,220 | 20,440 | 240 |
2008/06/17 | 20,050 | 20,310 | 20,050 | 20,300 | 300 |
2008/06/16 | 20,460 | 20,460 | 20,100 | 20,150 | 600 |
2008/06/13 | 20,440 | 20,570 | 20,320 | 20,570 | 310 |
2008/06/12 | 20,550 | 20,550 | 20,210 | 20,340 | 320 |
2008/06/11 | 20,670 | 20,730 | 20,470 | 20,550 | 530 |
2008/06/10 | 20,740 | 20,810 | 20,610 | 20,670 | 330 |
2008/06/09 | 20,780 | 20,870 | 20,640 | 20,750 | 2,390 |
2008/06/06 | 20,130 | 20,780 | 20,130 | 20,640 | 1,120 |
2008/06/05 | 20,200 | 20,240 | 19,970 | 19,970 | 1,310 |
2008/06/04 | 20,500 | 20,590 | 20,350 | 20,500 | 1,280 |
2008/06/03 | 20,850 | 20,850 | 20,500 | 20,540 | 420 |
2008/06/02 | 21,100 | 21,100 | 20,610 | 20,950 | 760 |
2008/05/30 | 20,200 | 20,900 | 20,200 | 20,800 | 1,210 |
2008/05/29 | 20,400 | 20,400 | 20,140 | 20,210 | 330 |
2008/05/28 | 20,900 | 20,900 | 20,110 | 20,110 | 2,910 |
2008/05/27 | 20,500 | 20,980 | 20,500 | 20,980 | 1,110 |
2008/05/26 | 21,300 | 21,310 | 20,550 | 20,610 | 1,920 |
2008/05/23 | 22,000 | 22,300 | 21,480 | 21,490 | 3,630 |
2008/05/22 | 21,720 | 21,960 | 21,510 | 21,960 | 1,480 |
2008/05/21 | 21,690 | 21,790 | 21,320 | 21,420 | 1,170 |
2008/05/20 | 21,610 | 21,680 | 21,300 | 21,400 | 1,560 |
2008/05/19 | 20,970 | 21,520 | 20,970 | 21,430 | 1,520 |
2008/05/16 | 20,810 | 20,890 | 20,670 | 20,770 | 560 |
2008/05/15 | 21,060 | 21,060 | 20,480 | 20,560 | 880 |
2008/05/14 | 20,290 | 20,760 | 20,100 | 20,760 | 820 |
2008/05/13 | 20,140 | 20,140 | 19,720 | 20,000 | 820 |
2008/05/12 | 19,560 | 20,090 | 19,560 | 19,940 | 1,420 |
2008/05/09 | 20,360 | 20,380 | 19,720 | 19,760 | 1,610 |
2008/05/08 | 20,280 | 20,590 | 19,950 | 20,060 | 400 |
2008/05/07 | 18,600 | 20,180 | 18,600 | 20,120 | 1,290 |
2008/05/02 | 18,780 | 18,780 | 18,500 | 18,590 | 200 |
2008/05/01 | 18,820 | 18,820 | 18,410 | 18,580 | 330 |
2008/04/30 | 19,300 | 19,300 | 18,610 | 18,820 | 600 |
2008/04/28 | 19,430 | 19,650 | 19,350 | 19,440 | 270 |
2008/04/25 | 19,560 | 19,560 | 19,230 | 19,230 | 390 |
2008/04/24 | 20,000 | 20,300 | 19,440 | 19,450 | 770 |
2008/04/23 | 19,180 | 20,000 | 19,180 | 19,960 | 490 |
2008/04/22 | 19,230 | 19,310 | 19,000 | 19,000 | 270 |
2008/04/21 | 19,300 | 19,470 | 19,140 | 19,230 | 540 |
2008/04/18 | 19,200 | 19,240 | 19,130 | 19,190 | 400 |
2008/04/17 | 19,350 | 19,590 | 19,300 | 19,300 | 380 |
2008/04/16 | 18,930 | 19,150 | 18,930 | 19,150 | 210 |
2008/04/15 | 18,800 | 19,100 | 18,560 | 18,820 | 290 |
2008/04/14 | 19,000 | 19,000 | 18,200 | 18,570 | 440 |
2008/04/11 | 18,460 | 18,800 | 18,430 | 18,800 | 90 |
2008/04/10 | 18,260 | 18,260 | 18,260 | 18,260 | 10 |
2008/04/09 | 18,340 | 18,490 | 18,150 | 18,150 | 220 |
2008/04/08 | 18,470 | 18,630 | 18,330 | 18,340 | 360 |
2008/04/07 | 18,090 | 18,410 | 18,090 | 18,410 | 90 |
2008/04/04 | 17,960 | 18,160 | 17,670 | 17,670 | 80 |
2008/04/03 | 17,500 | 17,900 | 17,500 | 17,900 | 90 |
2008/04/02 | 17,500 | 17,500 | 17,370 | 17,370 | 40 |
2008/04/01 | 17,270 | 17,280 | 17,270 | 17,280 | 20 |
2008/03/31 | 17,460 | 17,460 | 16,980 | 16,980 | 90 |
2008/03/28 | 17,490 | 17,490 | 17,490 | 17,490 | 10 |
2008/03/27 | 17,460 | 17,460 | 17,150 | 17,150 | 110 |
2008/03/26 | 17,190 | 17,190 | 17,190 | 17,190 | 20 |
2008/03/25 | 16,820 | 16,820 | 16,700 | 16,700 | 60 |