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
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

このページの先頭へ