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
2010/12/30 12,420 12,420 12,270 12,300 433
2010/12/29 12,420 12,480 12,420 12,420 63
2010/12/28 12,420 12,420 12,380 12,380 279
2010/12/27 12,430 12,500 12,430 12,500 57
2010/12/24 12,290 12,430 12,290 12,410 291
2010/12/22 12,240 12,270 12,190 12,190 185
2010/12/21 12,090 12,230 12,090 12,220 664
2010/12/20 12,230 12,230 12,030 12,110 186
2010/12/17 12,300 12,300 12,230 12,230 111
2010/12/16 12,230 12,320 12,230 12,280 134
2010/12/15 12,460 12,460 12,230 12,260 282
2010/12/14 12,120 12,310 12,120 12,300 431
2010/12/13 11,800 12,030 11,800 12,030 103
2010/12/10 11,900 11,900 11,740 11,810 108
2010/12/09 11,770 11,800 11,770 11,790 9
2010/12/08 11,600 11,690 11,600 11,680 47
2010/12/07 11,650 11,670 11,580 11,580 173
2010/12/06 11,680 11,710 11,680 11,680 48
2010/12/03 11,690 11,690 11,640 11,640 222
2010/12/02 11,640 11,640 11,590 11,590 108
2010/12/01 11,350 11,400 11,290 11,400 126
2010/11/30 11,510 11,510 11,460 11,460 5
2010/11/29 11,460 11,460 11,460 11,460 49
2010/11/26 0 0 0 11,460 0
2010/11/25 11,500 11,510 11,450 11,460 61
2010/11/24 11,280 11,500 11,280 11,410 130
2010/11/22 11,440 11,580 11,440 11,580 191
2010/11/19 11,380 11,380 11,330 11,350 147
2010/11/18 11,060 11,290 11,060 11,290 207
2010/11/17 10,880 11,050 10,880 11,050 16
2010/11/16 11,180 11,180 11,030 11,030 18
2010/11/15 11,220 11,220 11,100 11,140 126
2010/11/12 11,150 11,190 11,100 11,110 118
2010/11/11 11,280 11,280 11,190 11,190 43
2010/11/10 11,220 11,260 11,210 11,260 9
2010/11/09 11,270 11,270 11,110 11,110 197
2010/11/08 11,150 11,300 11,150 11,300 161
2010/11/05 11,000 11,020 10,910 10,910 163
2010/11/04 10,710 10,790 10,710 10,780 222
2010/11/02 10,510 10,510 10,460 10,460 21
2010/11/01 10,540 10,560 10,460 10,560 111
2010/10/29 10,600 10,640 10,510 10,640 34
2010/10/28 10,650 10,650 10,650 10,650 64
2010/10/27 10,810 10,810 10,720 10,720 45
2010/10/26 10,700 10,840 10,700 10,830 216
2010/10/25 10,720 10,720 10,680 10,680 24
2010/10/22 10,730 10,730 10,620 10,620 21
2010/10/21 10,810 10,810 10,650 10,680 29
2010/10/20 10,720 10,760 10,650 10,760 574
2010/10/19 11,080 11,200 11,020 11,020 378
2010/10/18 10,970 11,070 10,970 11,020 126
2010/10/15 11,000 11,040 10,920 10,920 87
2010/10/14 10,800 11,040 10,800 11,040 1,045
2010/10/13 10,630 10,630 10,630 10,630 2
2010/10/12 10,880 10,880 10,610 10,610 9
2010/10/08 10,880 10,950 10,880 10,890 65
2010/10/07 10,880 10,880 10,760 10,820 6
2010/10/06 0 0 0 10,570 0
2010/10/05 10,500 10,580 10,500 10,570 1,549
2010/10/04 10,720 10,740 10,580 10,580 64
2010/10/01 10,610 10,670 10,580 10,670 35
2010/09/30 10,800 10,800 10,580 10,610 120
2010/09/29 10,650 10,810 10,650 10,810 21
2010/09/28 10,640 10,670 10,540 10,540 107
2010/09/27 10,500 10,610 10,500 10,610 21
2010/09/24 10,570 10,590 10,540 10,540 51
2010/09/22 10,460 10,540 10,430 10,540 39
2010/09/21 10,610 10,610 10,430 10,440 119
2010/09/17 0 0 0 10,360 0
2010/09/16 10,410 10,440 10,350 10,360 32
2010/09/15 10,500 10,590 10,500 10,570 108
2010/09/14 10,520 10,520 10,520 10,520 65
2010/09/13 10,470 10,550 10,470 10,550 274
2010/09/10 10,300 10,360 10,300 10,310 29
2010/09/09 10,310 10,310 10,220 10,220 13
2010/09/08 10,100 10,140 10,060 10,130 8
2010/09/07 10,220 10,310 10,220 10,250 125
2010/09/06 10,340 10,350 10,240 10,250 98
2010/09/03 10,100 10,130 10,080 10,130 43
2010/09/02 10,190 10,190 9,990 10,080 122
2010/09/01 9,760 10,000 9,760 9,960 84
2010/08/31 9,880 9,920 9,690 9,720 394
2010/08/30 10,290 10,290 10,110 10,110 25
2010/08/27 9,980 10,030 9,980 10,030 57
2010/08/26 9,990 10,000 9,860 9,930 94
2010/08/25 10,090 10,090 9,950 9,950 243
2010/08/24 10,220 10,270 10,140 10,180 70
2010/08/23 10,240 10,350 10,240 10,350 116
2010/08/20 10,360 10,360 10,240 10,240 55
2010/08/19 10,510 10,520 10,470 10,500 67
2010/08/18 10,200 10,400 10,200 10,400 32
2010/08/17 10,160 10,160 10,040 10,040 97
2010/08/16 10,290 10,300 10,240 10,240 129
2010/08/13 10,380 10,530 10,340 10,530 42
2010/08/12 10,250 10,350 10,250 10,350 33
2010/08/11 10,670 10,670 10,490 10,490 112
2010/08/10 11,060 11,060 10,690 10,740 211
2010/08/09 10,810 10,810 10,780 10,780 59
2010/08/06 10,780 10,900 10,780 10,900 35
2010/08/05 10,850 10,900 10,810 10,890 51
2010/08/04 10,700 10,700 10,670 10,670 26
2010/08/03 10,700 10,810 10,700 10,790 203
2010/08/02 10,610 10,610 10,570 10,570 6
2010/07/30 10,600 10,600 10,470 10,500 40
2010/07/29 10,700 10,740 10,670 10,700 50
2010/07/28 10,740 10,810 10,740 10,790 56
2010/07/27 10,680 10,680 10,680 10,680 33
2010/07/26 10,640 10,770 10,590 10,590 469
2010/07/23 10,280 10,580 10,280 10,530 110
2010/07/22 10,140 10,230 10,140 10,160 53
2010/07/21 10,280 10,280 10,210 10,210 118
2010/07/20 10,500 10,500 10,110 10,160 493
2010/07/16 10,630 10,750 10,530 10,550 186
2010/07/15 10,910 10,910 10,630 10,660 113
2010/07/14 11,140 11,140 10,990 11,000 135
2010/07/13 11,050 11,100 10,930 10,930 70
2010/07/12 11,230 11,380 11,210 11,300 308
2010/07/09 11,400 11,400 10,930 11,210 116
2010/07/08 11,350 11,530 11,280 11,530 108
2010/07/07 11,020 11,180 11,020 11,090 31
2010/07/06 10,800 10,920 10,590 10,920 72
2010/07/05 10,920 10,950 10,900 10,900 31
2010/07/02 11,010 11,110 10,950 10,950 24
2010/07/01 10,720 10,810 10,700 10,760 161
2010/06/30 10,790 10,960 10,790 10,920 481
2010/06/29 11,160 11,160 10,910 10,910 304
2010/06/28 11,270 11,340 11,150 11,160 124
2010/06/25 11,390 11,410 11,270 11,290 62
2010/06/24 11,400 11,500 11,400 11,460 28
2010/06/23 11,650 11,700 11,480 11,480 149
2010/06/22 11,950 11,950 11,760 11,760 163
2010/06/21 11,860 12,060 11,860 12,000 20
2010/06/18 11,860 11,860 11,800 11,800 54
2010/06/17 11,830 11,830 11,730 11,730 44
2010/06/16 12,020 12,020 11,880 11,880 14
2010/06/15 11,750 11,900 11,750 11,840 40
2010/06/14 11,810 11,810 11,770 11,770 18
2010/06/11 11,990 12,010 11,730 11,740 44
2010/06/10 11,650 11,940 11,650 11,940 303
2010/06/09 11,610 11,630 11,550 11,560 2,375
2010/06/08 11,600 11,680 11,590 11,660 1,099
2010/06/07 12,290 12,290 11,630 11,650 1,674
2010/06/04 12,260 12,440 12,260 12,440 80
2010/06/03 12,200 12,250 12,150 12,200 55
2010/06/02 11,970 12,070 11,870 11,910 59
2010/06/01 12,140 12,220 12,100 12,220 10
2010/05/31 12,020 12,320 12,020 12,320 134
2010/05/28 12,100 12,290 12,000 12,160 70
2010/05/27 11,610 11,840 11,610 11,800 158
2010/05/26 11,920 11,920 11,660 11,670 1,644
2010/05/25 12,000 12,000 11,850 11,860 84
2010/05/24 11,990 12,100 11,990 12,100 19
2010/05/21 11,950 12,090 11,850 12,030 294
2010/05/20 12,380 12,550 12,350 12,350 86
2010/05/19 12,090 12,460 12,090 12,460 150
2010/05/18 12,610 12,610 12,300 12,300 248
2010/05/17 12,810 12,850 12,700 12,700 92
2010/05/14 13,150 13,150 13,070 13,070 69
2010/05/13 13,200 13,380 13,200 13,350 74
2010/05/12 13,070 13,090 13,040 13,050 32
2010/05/11 13,280 13,280 13,170 13,280 182
2010/05/10 12,320 13,120 12,320 13,120 618
2010/05/07 12,460 12,600 12,420 12,540 630
2010/05/06 13,000 13,010 12,870 12,870 1,294
2010/04/30 13,480 13,480 13,310 13,310 251
2010/04/28 13,350 13,390 13,280 13,330 318
2010/04/27 13,630 13,630 13,540 13,540 192
2010/04/26 13,620 13,730 13,620 13,730 150
2010/04/23 13,590 13,590 13,500 13,550 42
2010/04/22 13,600 13,660 13,460 13,660 242
2010/04/21 13,710 13,710 13,640 13,650 459
2010/04/20 13,590 13,650 13,490 13,490 423
2010/04/19 13,350 13,630 13,350 13,490 523
2010/04/16 13,900 13,900 13,750 13,750 93
2010/04/15 13,820 13,990 13,820 13,920 160
2010/04/14 13,740 13,800 13,740 13,740 73
2010/04/13 13,660 13,760 13,610 13,760 298
2010/04/12 13,610 13,720 13,610 13,640 147
2010/04/09 13,500 13,500 13,340 13,400 165
2010/04/08 13,380 13,580 13,380 13,550 151
2010/04/07 13,220 13,450 13,200 13,400 383
2010/04/06 13,500 13,500 13,250 13,250 163
2010/04/05 13,590 13,640 13,400 13,420 634
2010/04/02 13,000 13,550 12,820 13,550 1,997
2010/04/01 12,450 12,700 12,420 12,700 470
2010/03/31 12,300 12,330 12,280 12,300 2,062
2010/03/30 12,180 12,280 12,180 12,250 137
2010/03/29 12,070 12,190 12,010 12,180 53
2010/03/26 12,020 12,090 11,940 12,090 272
2010/03/25 12,010 12,010 11,870 11,870 139
2010/03/24 12,140 12,140 12,030 12,030 87
2010/03/23 12,190 12,230 12,100 12,100 336
2010/03/19 12,090 12,120 12,080 12,120 233
2010/03/18 12,080 12,180 12,060 12,090 366
2010/03/17 11,950 12,050 11,910 12,050 300
2010/03/16 11,770 11,800 11,720 11,720 49
2010/03/15 11,820 11,850 11,750 11,790 123
2010/03/12 11,740 11,810 11,650 11,810 508
2010/03/11 11,810 11,810 11,750 11,790 106
2010/03/10 11,860 11,860 11,810 11,810 33
2010/03/09 11,890 11,950 11,890 11,920 39
2010/03/08 12,050 12,050 11,900 11,980 274
2010/03/05 11,910 11,910 11,770 11,790 393
2010/03/04 11,940 12,040 11,760 11,760 195
2010/03/03 11,910 11,910 11,800 11,870 180
2010/03/02 11,850 11,890 11,790 11,850 260
2010/03/01 11,770 11,910 11,770 11,850 399
2010/02/26 11,690 11,690 11,640 11,640 2
2010/02/25 11,770 11,770 11,640 11,640 159
2010/02/24 11,740 11,810 11,700 11,740 300
2010/02/23 12,010 12,010 11,910 11,930 176
2010/02/22 12,050 12,240 12,050 12,170 1,579
2010/02/19 12,050 12,150 11,920 11,930 240
2010/02/18 12,060 12,060 12,000 12,060 137
2010/02/17 11,980 12,060 11,920 12,060 401
2010/02/16 11,800 11,950 11,800 11,940 245
2010/02/15 11,720 11,720 11,650 11,650 45
2010/02/12 11,710 11,830 11,710 11,750 64
2010/02/10 11,720 11,720 11,720 11,720 10
2010/02/09 11,550 11,700 11,550 11,580 679
2010/02/08 11,700 11,730 11,600 11,640 173
2010/02/05 11,650 11,840 11,650 11,820 632
2010/02/04 12,020 12,020 11,790 11,960 398
2010/02/03 11,790 12,050 11,790 12,000 551
2010/02/02 11,440 11,600 11,420 11,600 311
2010/02/01 11,270 11,270 11,140 11,210 3,428
2010/01/29 11,530 11,530 11,400 11,400 809
2010/01/28 11,370 11,540 11,310 11,540 683
2010/01/27 11,500 11,500 11,400 11,400 160
2010/01/26 11,850 11,850 11,500 11,500 115
2010/01/25 11,500 11,620 11,480 11,610 1,124
2010/01/22 11,700 11,700 11,540 11,640 472
2010/01/21 11,660 11,980 11,660 11,980 746
2010/01/20 11,960 12,000 11,900 11,900 36
2010/01/19 11,800 11,920 11,770 11,840 145
2010/01/18 12,010 12,010 11,730 11,760 863
2010/01/15 11,810 12,200 11,810 12,140 806
2010/01/14 12,200 12,200 11,960 12,060 332
2010/01/13 12,040 12,100 12,020 12,020 352
2010/01/12 12,050 12,230 12,050 12,230 2,008
2010/01/08 12,190 12,230 11,990 12,020 649
2010/01/07 12,200 12,300 12,190 12,190 110
2010/01/06 12,160 12,210 12,130 12,200 396
2010/01/05 11,890 12,160 11,890 12,130 535
2010/01/04 11,730 11,770 11,650 11,750 80

このページの先頭へ