(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 |
---|---|---|---|---|---|
2009/12/30 | 11,790 | 11,790 | 11,640 | 11,650 | 418 |
2009/12/29 | 11,870 | 11,910 | 11,710 | 11,820 | 441 |
2009/12/28 | 11,740 | 11,980 | 11,740 | 11,980 | 852 |
2009/12/25 | 11,600 | 11,640 | 11,440 | 11,640 | 139 |
2009/12/24 | 11,690 | 11,690 | 11,550 | 11,550 | 503 |
2009/12/22 | 11,420 | 11,590 | 11,420 | 11,520 | 809 |
2009/12/21 | 11,220 | 11,460 | 11,220 | 11,430 | 212 |
2009/12/18 | 10,990 | 11,200 | 10,990 | 11,200 | 515 |
2009/12/17 | 10,730 | 11,100 | 10,730 | 11,100 | 686 |
2009/12/16 | 10,620 | 10,690 | 10,590 | 10,690 | 580 |
2009/12/15 | 10,700 | 10,700 | 10,590 | 10,600 | 98 |
2009/12/14 | 10,690 | 10,700 | 10,630 | 10,700 | 95 |
2009/12/11 | 10,460 | 10,640 | 10,460 | 10,630 | 136 |
2009/12/10 | 10,750 | 10,760 | 10,470 | 10,500 | 503 |
2009/12/09 | 10,970 | 10,970 | 10,820 | 10,820 | 252 |
2009/12/08 | 11,210 | 11,210 | 11,020 | 11,020 | 373 |
2009/12/07 | 11,170 | 11,220 | 11,030 | 11,220 | 213 |
2009/12/04 | 11,230 | 11,230 | 10,850 | 10,850 | 198 |
2009/12/03 | 11,030 | 11,110 | 10,870 | 11,050 | 118 |
2009/12/02 | 10,880 | 11,010 | 10,800 | 10,830 | 104 |
2009/12/01 | 10,710 | 10,970 | 10,680 | 10,970 | 237 |
2009/11/30 | 10,410 | 10,750 | 10,410 | 10,750 | 279 |
2009/11/27 | 10,590 | 10,700 | 10,450 | 10,450 | 418 |
2009/11/26 | 10,830 | 10,900 | 10,810 | 10,810 | 83 |
2009/11/25 | 10,920 | 10,920 | 10,830 | 10,870 | 116 |
2009/11/24 | 11,290 | 11,290 | 10,980 | 10,980 | 129 |
2009/11/20 | 11,130 | 11,180 | 10,960 | 11,090 | 320 |
2009/11/19 | 11,310 | 11,340 | 11,100 | 11,340 | 277 |
2009/11/18 | 11,570 | 11,570 | 11,290 | 11,330 | 152 |
2009/11/17 | 11,810 | 11,820 | 11,600 | 11,600 | 127 |
2009/11/16 | 11,850 | 11,850 | 11,630 | 11,670 | 245 |
2009/11/13 | 11,970 | 11,970 | 11,880 | 11,900 | 241 |
2009/11/12 | 12,010 | 12,060 | 11,940 | 11,980 | 668 |
2009/11/11 | 12,160 | 12,160 | 11,880 | 11,940 | 356 |
2009/11/10 | 12,370 | 12,370 | 12,190 | 12,190 | 110 |
2009/11/09 | 12,380 | 12,380 | 12,220 | 12,250 | 219 |
2009/11/06 | 12,750 | 12,750 | 12,440 | 12,460 | 172 |
2009/11/05 | 12,590 | 12,600 | 12,530 | 12,550 | 137 |
2009/11/04 | 12,440 | 12,520 | 12,420 | 12,460 | 156 |
2009/11/02 | 12,440 | 12,440 | 12,300 | 12,370 | 619 |
2009/10/30 | 12,590 | 12,700 | 12,560 | 12,640 | 789 |
2009/10/29 | 12,520 | 12,520 | 12,260 | 12,390 | 1,078 |
2009/10/28 | 12,770 | 12,770 | 12,700 | 12,720 | 221 |
2009/10/27 | 13,080 | 13,100 | 12,890 | 12,900 | 438 |
2009/10/26 | 13,190 | 13,290 | 13,120 | 13,220 | 379 |
2009/10/23 | 13,380 | 13,410 | 13,280 | 13,380 | 330 |
2009/10/22 | 13,540 | 13,540 | 13,170 | 13,310 | 236 |
2009/10/21 | 13,520 | 13,580 | 13,510 | 13,540 | 69 |
2009/10/20 | 13,490 | 13,590 | 13,410 | 13,560 | 135 |
2009/10/19 | 13,480 | 13,480 | 13,280 | 13,290 | 42 |
2009/10/16 | 13,470 | 13,520 | 13,290 | 13,330 | 134 |
2009/10/15 | 13,260 | 13,300 | 13,190 | 13,300 | 116 |
2009/10/14 | 13,100 | 13,100 | 13,000 | 13,080 | 95 |
2009/10/13 | 13,250 | 13,250 | 13,080 | 13,080 | 374 |
2009/10/09 | 13,180 | 13,200 | 13,050 | 13,090 | 251 |
2009/10/08 | 13,030 | 13,090 | 12,970 | 13,050 | 71 |
2009/10/07 | 12,830 | 13,070 | 12,830 | 13,070 | 265 |
2009/10/06 | 12,710 | 12,730 | 12,640 | 12,640 | 15 |
2009/10/05 | 12,730 | 12,750 | 12,570 | 12,590 | 357 |
2009/10/02 | 13,140 | 13,140 | 12,800 | 12,910 | 179 |
2009/10/01 | 13,390 | 13,390 | 13,340 | 13,340 | 29 |
2009/09/30 | 13,370 | 13,370 | 13,230 | 13,280 | 51 |
2009/09/29 | 13,360 | 13,360 | 13,270 | 13,350 | 73 |
2009/09/28 | 13,530 | 13,530 | 13,160 | 13,250 | 297 |
2009/09/25 | 13,750 | 13,850 | 13,700 | 13,730 | 255 |
2009/09/24 | 14,030 | 14,030 | 13,820 | 14,000 | 67 |
2009/09/18 | 14,160 | 14,160 | 13,970 | 14,020 | 111 |
2009/09/17 | 14,010 | 14,200 | 14,010 | 14,200 | 401 |
2009/09/16 | 13,810 | 14,000 | 13,810 | 13,850 | 86 |
2009/09/15 | 13,900 | 13,900 | 13,730 | 13,730 | 85 |
2009/09/14 | 14,050 | 14,050 | 13,920 | 13,950 | 110 |
2009/09/11 | 13,990 | 14,050 | 13,950 | 14,020 | 320 |
2009/09/10 | 13,950 | 13,980 | 13,890 | 13,980 | 111 |
2009/09/09 | 13,680 | 13,850 | 13,680 | 13,850 | 252 |
2009/09/08 | 13,590 | 13,600 | 13,590 | 13,600 | 29 |
2009/09/07 | 13,480 | 13,600 | 13,470 | 13,600 | 182 |
2009/09/04 | 13,420 | 13,500 | 13,380 | 13,450 | 294 |
2009/09/03 | 13,320 | 13,460 | 13,320 | 13,460 | 90 |
2009/09/02 | 13,570 | 13,570 | 13,450 | 13,460 | 301 |
2009/09/01 | 13,680 | 13,790 | 13,680 | 13,790 | 12 |
2009/08/31 | 13,880 | 13,900 | 13,750 | 13,800 | 20 |
2009/08/28 | 13,790 | 13,790 | 13,700 | 13,760 | 122 |
2009/08/27 | 13,760 | 13,760 | 13,640 | 13,670 | 189 |
2009/08/26 | 13,980 | 13,980 | 13,800 | 13,970 | 165 |
2009/08/25 | 14,000 | 14,000 | 13,790 | 13,900 | 173 |
2009/08/24 | 13,900 | 13,980 | 13,850 | 13,950 | 160 |
2009/08/21 | 13,760 | 13,760 | 13,480 | 13,520 | 409 |
2009/08/20 | 13,580 | 13,690 | 13,540 | 13,690 | 124 |
2009/08/19 | 13,660 | 13,660 | 13,400 | 13,400 | 206 |
2009/08/18 | 13,410 | 13,590 | 13,410 | 13,570 | 211 |
2009/08/17 | 13,960 | 13,960 | 13,610 | 13,610 | 252 |
2009/08/14 | 13,980 | 14,180 | 13,980 | 14,160 | 327 |
2009/08/13 | 13,770 | 14,110 | 13,710 | 14,110 | 235 |
2009/08/12 | 13,650 | 13,720 | 13,650 | 13,680 | 66 |
2009/08/11 | 13,790 | 13,880 | 13,760 | 13,850 | 457 |
2009/08/10 | 13,870 | 13,870 | 13,720 | 13,760 | 243 |
2009/08/07 | 13,680 | 13,680 | 13,590 | 13,670 | 91 |
2009/08/06 | 13,600 | 13,700 | 13,570 | 13,700 | 125 |
2009/08/05 | 13,790 | 13,790 | 13,570 | 13,570 | 248 |
2009/08/04 | 13,710 | 13,800 | 13,650 | 13,650 | 392 |
2009/08/03 | 13,570 | 13,570 | 13,440 | 13,510 | 82 |
2009/07/31 | 13,500 | 13,500 | 13,330 | 13,430 | 97 |
2009/07/30 | 13,460 | 13,460 | 13,200 | 13,250 | 147 |
2009/07/29 | 13,500 | 13,580 | 13,430 | 13,450 | 365 |
2009/07/28 | 13,710 | 13,710 | 13,550 | 13,650 | 411 |
2009/07/27 | 13,960 | 13,960 | 13,750 | 13,780 | 245 |
2009/07/24 | 13,820 | 13,900 | 13,630 | 13,810 | 337 |
2009/07/23 | 13,690 | 13,750 | 13,550 | 13,620 | 144 |
2009/07/22 | 13,730 | 13,800 | 13,630 | 13,700 | 121 |
2009/07/21 | 13,670 | 13,680 | 13,600 | 13,680 | 161 |
2009/07/17 | 13,430 | 13,430 | 13,200 | 13,320 | 169 |
2009/07/16 | 13,390 | 13,450 | 13,250 | 13,250 | 477 |
2009/07/15 | 12,920 | 13,150 | 12,920 | 13,060 | 292 |
2009/07/14 | 12,830 | 12,940 | 12,700 | 12,860 | 178 |
2009/07/13 | 12,690 | 12,850 | 12,550 | 12,570 | 208 |
2009/07/10 | 13,300 | 13,300 | 12,800 | 12,860 | 844 |
2009/07/09 | 13,330 | 13,610 | 13,330 | 13,400 | 754 |
2009/07/08 | 13,660 | 13,700 | 13,450 | 13,600 | 495 |
2009/07/07 | 13,940 | 13,960 | 13,750 | 13,860 | 700 |
2009/07/06 | 14,270 | 14,270 | 13,940 | 14,080 | 758 |
2009/07/03 | 14,500 | 14,500 | 14,240 | 14,420 | 525 |
2009/07/02 | 15,000 | 15,000 | 14,620 | 14,710 | 485 |
2009/07/01 | 15,060 | 15,140 | 14,940 | 15,010 | 447 |
2009/06/30 | 15,150 | 15,260 | 15,000 | 15,260 | 391 |
2009/06/29 | 15,160 | 15,160 | 14,660 | 14,690 | 647 |
2009/06/26 | 15,140 | 15,300 | 15,140 | 15,150 | 243 |
2009/06/25 | 14,990 | 14,990 | 14,640 | 14,940 | 261 |
2009/06/24 | 14,520 | 14,910 | 14,510 | 14,790 | 181 |
2009/06/23 | 14,690 | 14,690 | 14,250 | 14,440 | 805 |
2009/06/22 | 15,090 | 15,100 | 14,810 | 15,100 | 1,165 |
2009/06/19 | 15,000 | 15,310 | 14,990 | 15,080 | 234 |
2009/06/18 | 15,550 | 15,550 | 14,800 | 14,960 | 529 |
2009/06/17 | 15,290 | 15,490 | 15,290 | 15,480 | 228 |
2009/06/16 | 15,700 | 15,700 | 15,400 | 15,460 | 1,031 |
2009/06/15 | 16,170 | 16,190 | 16,000 | 16,050 | 496 |
2009/06/12 | 16,500 | 16,500 | 16,050 | 16,170 | 586 |
2009/06/11 | 16,480 | 16,480 | 16,270 | 16,270 | 250 |
2009/06/10 | 16,310 | 16,350 | 16,150 | 16,200 | 264 |
2009/06/09 | 16,090 | 16,130 | 15,740 | 15,750 | 581 |
2009/06/08 | 16,310 | 16,550 | 16,100 | 16,100 | 597 |
2009/06/05 | 16,010 | 16,260 | 15,910 | 16,120 | 394 |
2009/06/04 | 15,590 | 15,710 | 15,200 | 15,610 | 719 |
2009/06/03 | 15,740 | 15,810 | 15,390 | 15,790 | 159 |
2009/06/02 | 16,350 | 16,350 | 15,320 | 15,340 | 1,274 |
2009/06/01 | 15,400 | 15,800 | 15,400 | 15,750 | 290 |
2009/05/29 | 14,860 | 15,360 | 14,860 | 15,350 | 293 |
2009/05/28 | 14,960 | 15,000 | 14,650 | 14,740 | 117 |
2009/05/27 | 15,000 | 15,260 | 14,760 | 14,760 | 143 |
2009/05/26 | 15,000 | 15,000 | 14,750 | 14,770 | 59 |
2009/05/25 | 14,890 | 14,940 | 14,700 | 14,700 | 140 |
2009/05/22 | 14,680 | 14,880 | 14,680 | 14,880 | 93 |
2009/05/21 | 15,000 | 15,000 | 14,600 | 14,760 | 75 |
2009/05/20 | 14,540 | 15,000 | 14,540 | 14,760 | 538 |
2009/05/19 | 14,480 | 14,640 | 14,330 | 14,420 | 95 |
2009/05/18 | 14,470 | 14,470 | 14,000 | 14,000 | 86 |
2009/05/15 | 14,190 | 14,420 | 14,190 | 14,420 | 43 |
2009/05/14 | 14,300 | 14,300 | 14,000 | 14,150 | 155 |
2009/05/13 | 14,600 | 14,900 | 14,560 | 14,600 | 327 |
2009/05/12 | 14,690 | 14,800 | 14,540 | 14,800 | 150 |
2009/05/11 | 14,800 | 14,870 | 14,550 | 14,870 | 377 |
2009/05/08 | 14,190 | 14,490 | 14,090 | 14,440 | 257 |
2009/05/07 | 14,000 | 14,100 | 13,800 | 14,020 | 259 |
2009/05/01 | 13,180 | 13,480 | 13,180 | 13,480 | 152 |
2009/04/30 | 12,810 | 13,030 | 12,800 | 12,980 | 89 |
2009/04/28 | 13,220 | 13,220 | 12,600 | 12,620 | 156 |
2009/04/27 | 13,120 | 13,160 | 13,000 | 13,020 | 179 |
2009/04/24 | 13,260 | 13,260 | 13,100 | 13,100 | 84 |
2009/04/23 | 13,160 | 13,250 | 13,000 | 13,100 | 75 |
2009/04/22 | 13,160 | 13,460 | 13,160 | 13,160 | 189 |
2009/04/21 | 13,630 | 13,630 | 13,020 | 13,240 | 236 |
2009/04/20 | 13,820 | 13,830 | 13,700 | 13,830 | 83 |
2009/04/17 | 14,090 | 14,090 | 13,780 | 13,900 | 605 |
2009/04/16 | 13,980 | 14,100 | 13,800 | 13,800 | 156 |
2009/04/15 | 13,900 | 13,980 | 13,540 | 13,550 | 82 |
2009/04/14 | 13,900 | 13,900 | 13,610 | 13,900 | 198 |
2009/04/13 | 13,730 | 14,000 | 13,600 | 13,740 | 85 |
2009/04/10 | 13,950 | 13,950 | 13,560 | 13,740 | 248 |
2009/04/09 | 13,400 | 13,400 | 13,300 | 13,350 | 163 |
2009/04/08 | 13,300 | 13,300 | 12,970 | 13,180 | 397 |
2009/04/07 | 13,640 | 13,800 | 13,520 | 13,660 | 46 |
2009/04/06 | 13,940 | 13,980 | 13,690 | 13,740 | 112 |
2009/04/03 | 14,160 | 14,160 | 13,590 | 13,590 | 257 |
2009/04/02 | 13,600 | 13,650 | 13,400 | 13,560 | 266 |
2009/04/01 | 13,480 | 13,500 | 13,350 | 13,400 | 72 |
2009/03/31 | 13,120 | 13,260 | 12,820 | 13,000 | 146 |
2009/03/30 | 13,770 | 13,820 | 13,050 | 13,230 | 376 |
2009/03/27 | 14,250 | 14,250 | 13,900 | 13,900 | 301 |
2009/03/26 | 13,530 | 14,080 | 13,530 | 14,050 | 690 |
2009/03/25 | 13,570 | 13,590 | 13,510 | 13,530 | 114 |
2009/03/24 | 13,980 | 13,980 | 13,190 | 13,600 | 1,122 |
2009/03/23 | 12,750 | 13,380 | 12,730 | 13,380 | 560 |
2009/03/19 | 12,700 | 12,700 | 12,470 | 12,470 | 378 |
2009/03/18 | 12,490 | 12,570 | 12,340 | 12,390 | 613 |
2009/03/17 | 12,190 | 12,350 | 12,000 | 12,270 | 172 |
2009/03/16 | 12,300 | 12,300 | 11,980 | 11,990 | 417 |
2009/03/13 | 11,820 | 12,360 | 11,820 | 12,280 | 819 |
2009/03/12 | 12,200 | 12,200 | 11,790 | 11,910 | 127 |
2009/03/11 | 12,140 | 12,340 | 11,940 | 12,320 | 111 |
2009/03/10 | 12,080 | 12,140 | 11,910 | 11,980 | 104 |
2009/03/09 | 11,680 | 12,130 | 11,680 | 12,130 | 297 |
2009/03/06 | 11,500 | 11,780 | 11,500 | 11,760 | 104 |
2009/03/05 | 11,990 | 12,170 | 11,990 | 12,030 | 181 |
2009/03/04 | 11,280 | 11,730 | 11,280 | 11,730 | 78 |
2009/03/03 | 11,300 | 11,550 | 11,210 | 11,380 | 421 |
2009/03/02 | 12,110 | 12,110 | 11,830 | 11,910 | 567 |
2009/02/27 | 12,330 | 12,330 | 12,220 | 12,310 | 153 |
2009/02/26 | 11,940 | 12,300 | 11,940 | 12,180 | 108 |
2009/02/25 | 11,940 | 11,960 | 11,940 | 11,940 | 22 |
2009/02/24 | 11,690 | 11,900 | 11,690 | 11,740 | 38 |
2009/02/23 | 11,780 | 12,090 | 11,660 | 11,890 | 108 |
2009/02/20 | 12,160 | 12,160 | 11,980 | 11,980 | 313 |
2009/02/19 | 12,270 | 12,270 | 11,900 | 12,040 | 88 |
2009/02/18 | 12,270 | 12,270 | 12,100 | 12,150 | 168 |
2009/02/17 | 12,560 | 12,560 | 12,410 | 12,470 | 77 |
2009/02/16 | 12,580 | 12,630 | 12,380 | 12,600 | 114 |
2009/02/13 | 12,260 | 12,510 | 12,260 | 12,510 | 139 |
2009/02/12 | 11,800 | 12,270 | 11,800 | 12,230 | 282 |
2009/02/10 | 12,450 | 12,450 | 12,200 | 12,200 | 68 |
2009/02/09 | 12,800 | 12,810 | 12,340 | 12,400 | 337 |
2009/02/06 | 13,200 | 13,200 | 12,420 | 12,460 | 323 |
2009/02/05 | 12,500 | 12,940 | 12,500 | 12,610 | 463 |
2009/02/04 | 12,200 | 12,610 | 12,200 | 12,610 | 317 |
2009/02/03 | 11,980 | 12,150 | 11,890 | 11,890 | 104 |
2009/02/02 | 11,420 | 12,090 | 11,420 | 11,940 | 619 |
2009/01/30 | 11,570 | 11,720 | 11,540 | 11,550 | 190 |
2009/01/29 | 12,280 | 12,280 | 11,680 | 11,820 | 440 |
2009/01/28 | 11,530 | 11,760 | 11,400 | 11,710 | 229 |
2009/01/27 | 11,560 | 11,730 | 11,140 | 11,730 | 278 |
2009/01/26 | 10,930 | 10,980 | 10,880 | 10,960 | 42 |
2009/01/23 | 11,340 | 11,340 | 10,920 | 10,920 | 719 |
2009/01/22 | 11,590 | 11,600 | 11,200 | 11,340 | 43 |
2009/01/21 | 11,290 | 11,400 | 11,260 | 11,260 | 48 |
2009/01/20 | 11,780 | 11,780 | 11,360 | 11,490 | 343 |
2009/01/19 | 11,940 | 12,050 | 11,800 | 11,870 | 503 |
2009/01/16 | 11,490 | 11,820 | 11,400 | 11,820 | 317 |
2009/01/15 | 11,430 | 11,430 | 11,240 | 11,300 | 431 |
2009/01/14 | 11,630 | 11,740 | 11,550 | 11,630 | 293 |
2009/01/13 | 11,900 | 11,900 | 11,400 | 11,430 | 1,178 |
2009/01/09 | 12,070 | 12,220 | 11,990 | 12,120 | 349 |
2009/01/08 | 12,440 | 12,440 | 11,950 | 11,950 | 918 |
2009/01/07 | 12,500 | 12,860 | 12,500 | 12,760 | 1,251 |
2009/01/06 | 12,700 | 12,700 | 12,350 | 12,490 | 277 |
2009/01/05 | 13,590 | 13,590 | 12,410 | 12,630 | 2,107 |