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
2011/12/30 11,140 11,140 11,140 11,140 1
2011/12/29 11,090 11,130 11,040 11,130 14
2011/12/28 11,220 11,220 11,140 11,140 63
2011/12/27 11,160 11,230 11,160 11,200 174
2011/12/26 11,300 11,300 11,190 11,190 29
2011/12/22 11,100 11,100 11,050 11,070 141
2011/12/21 11,230 11,230 11,140 11,140 101
2011/12/20 10,970 11,050 10,970 11,050 79
2011/12/19 11,060 11,060 10,860 10,940 207
2011/12/16 11,300 11,300 11,060 11,140 155
2011/12/15 11,250 11,250 11,120 11,120 16
2011/12/14 11,440 11,440 11,380 11,380 69
2011/12/13 11,460 11,470 11,450 11,470 18
2011/12/12 11,730 11,730 11,720 11,720 13
2011/12/09 11,700 11,700 11,700 11,700 2
2011/12/08 11,750 11,750 11,700 11,700 7
2011/12/07 11,800 11,860 11,750 11,750 8
2011/12/06 11,780 12,000 11,740 11,970 135
2011/12/05 11,850 11,880 11,840 11,880 20
2011/12/02 11,860 11,870 11,750 11,800 68
2011/12/01 11,690 11,870 11,690 11,750 867
2011/11/30 11,370 11,390 11,370 11,390 40
2011/11/29 11,380 11,400 11,380 11,400 3
2011/11/28 10,970 11,320 10,970 11,320 513
2011/11/25 10,930 10,930 10,880 10,880 508
2011/11/24 10,800 10,930 10,800 10,930 8
2011/11/22 10,830 11,220 10,820 11,160 28
2011/11/21 11,160 11,160 10,940 10,940 63
2011/11/18 11,180 11,310 11,180 11,220 179
2011/11/17 11,400 11,480 11,370 11,370 153
2011/11/16 11,410 11,420 11,400 11,400 41
2011/11/15 11,450 11,450 11,430 11,430 15
2011/11/14 11,670 11,670 11,560 11,640 26
2011/11/11 11,360 11,590 11,100 11,570 71
2011/11/10 11,700 11,700 11,480 11,490 60
2011/11/09 11,800 12,000 11,800 12,000 325
2011/11/08 11,660 11,780 11,600 11,600 482
2011/11/07 11,530 11,530 11,450 11,450 26
2011/11/04 11,500 11,640 11,460 11,470 191
2011/11/02 11,430 11,430 11,390 11,400 265
2011/11/01 11,450 11,480 11,450 11,480 41
2011/10/31 11,790 11,900 11,700 11,750 286
2011/10/28 11,850 11,900 11,820 11,890 235
2011/10/27 11,340 11,660 11,340 11,660 40
2011/10/26 11,330 11,380 11,330 11,380 74
2011/10/25 11,560 11,620 11,480 11,480 75
2011/10/24 11,210 11,430 11,210 11,430 161
2011/10/21 11,170 11,200 11,140 11,200 161
2011/10/20 11,280 11,280 11,110 11,110 524
2011/10/19 0 0 0 11,380 0
2011/10/18 11,400 11,400 11,380 11,380 652
2011/10/17 11,410 11,580 11,410 11,580 159
2011/10/14 11,150 11,150 11,150 11,150 8
2011/10/13 11,230 11,300 11,210 11,210 262
2011/10/12 10,900 11,150 10,900 11,150 94
2011/10/11 11,010 11,030 10,910 11,010 115
2011/10/07 10,750 10,750 10,700 10,710 97
2011/10/06 10,440 10,650 10,440 10,600 619
2011/10/05 10,320 10,340 10,270 10,310 130
2011/10/04 10,310 10,310 10,170 10,270 88
2011/10/03 10,670 10,760 10,450 10,550 123
2011/09/30 10,900 10,910 10,900 10,900 91
2011/09/29 10,540 10,780 10,450 10,750 149
2011/09/28 10,850 11,010 10,850 10,990 42
2011/09/27 10,720 10,720 10,560 10,580 125
2011/09/26 10,880 10,880 10,460 10,460 24
2011/09/22 11,030 11,030 10,790 10,790 57
2011/09/21 11,150 11,170 11,120 11,120 67
2011/09/20 11,300 11,300 11,200 11,200 10
2011/09/16 11,130 11,380 11,130 11,380 45
2011/09/15 10,980 11,020 10,920 11,020 65
2011/09/14 10,940 11,050 10,940 11,050 137
2011/09/13 10,850 10,960 10,850 10,920 172
2011/09/12 10,680 10,770 10,660 10,760 81
2011/09/09 11,070 11,070 10,980 10,980 59
2011/09/08 11,120 11,120 11,040 11,110 105
2011/09/07 10,850 10,880 10,710 10,880 57
2011/09/06 10,840 10,840 10,670 10,680 193
2011/09/05 11,220 11,250 10,950 10,950 156
2011/09/02 11,580 11,580 11,400 11,450 51
2011/09/01 11,650 11,680 11,640 11,640 30
2011/08/31 11,560 11,560 11,490 11,550 30
2011/08/30 11,480 11,600 11,450 11,520 292
2011/08/29 11,290 11,290 11,160 11,200 70
2011/08/26 11,210 11,360 11,160 11,360 158
2011/08/25 11,010 11,230 11,010 11,210 350
2011/08/24 11,000 11,010 10,930 10,930 103
2011/08/23 10,880 10,880 10,720 10,730 22
2011/08/22 10,910 10,990 10,680 10,720 224
2011/08/19 11,100 11,230 10,970 10,980 169
2011/08/18 11,540 11,540 11,400 11,400 59
2011/08/17 11,710 11,710 11,470 11,520 47
2011/08/16 11,770 11,790 11,730 11,730 258
2011/08/15 11,790 11,790 11,680 11,720 14
2011/08/12 11,740 11,740 11,620 11,620 370
2011/08/11 11,410 11,500 11,400 11,490 422
2011/08/10 11,810 11,810 11,710 11,710 260
2011/08/09 11,700 11,700 11,000 11,510 827
2011/08/08 12,030 12,230 11,950 12,040 266
2011/08/05 12,510 12,510 12,130 12,250 265
2011/08/04 13,030 13,030 12,810 12,810 450
2011/08/03 13,250 13,290 13,040 13,070 316
2011/08/02 13,400 13,410 13,350 13,410 179
2011/08/01 13,500 13,630 13,500 13,530 163
2011/07/29 13,340 13,490 13,340 13,450 252
2011/07/28 13,400 13,400 13,230 13,270 103
2011/07/27 13,540 13,550 13,540 13,540 21
2011/07/26 13,640 13,750 13,640 13,700 176
2011/07/25 13,680 13,680 13,600 13,630 146
2011/07/22 13,590 13,710 13,560 13,710 374
2011/07/21 13,490 13,560 13,450 13,560 45
2011/07/20 13,510 13,530 13,480 13,530 50
2011/07/19 13,210 13,340 13,210 13,300 10
2011/07/15 13,310 13,320 13,300 13,320 14
2011/07/14 13,420 13,420 13,330 13,330 23
2011/07/13 13,240 13,480 13,240 13,430 193
2011/07/12 13,610 13,660 13,410 13,450 446
2011/07/11 13,730 13,760 13,700 13,750 40
2011/07/08 13,740 13,850 13,710 13,790 130
2011/07/07 13,560 13,650 13,560 13,630 48
2011/07/06 13,510 13,600 13,470 13,600 137
2011/07/05 13,460 13,500 13,460 13,500 8
2011/07/04 13,470 13,580 13,470 13,520 113
2011/07/01 13,410 13,410 13,340 13,360 101
2011/06/30 13,340 13,390 13,320 13,370 263
2011/06/29 13,230 13,250 13,160 13,230 52
2011/06/28 12,990 13,100 12,990 13,020 46
2011/06/27 13,170 13,180 12,960 12,960 46
2011/06/24 12,830 13,120 12,830 13,120 1,276
2011/06/23 13,040 13,150 13,030 13,040 180
2011/06/22 12,950 13,110 12,950 13,080 150
2011/06/21 12,840 12,840 12,760 12,820 58
2011/06/20 12,800 12,830 12,730 12,730 102
2011/06/17 13,020 13,020 12,800 12,840 109
2011/06/16 13,120 13,120 12,950 12,970 238
2011/06/15 13,420 13,430 13,340 13,340 207
2011/06/14 13,130 13,300 13,130 13,270 134
2011/06/13 13,250 13,250 13,130 13,180 83
2011/06/10 13,140 13,360 13,140 13,320 197
2011/06/09 13,210 13,210 13,100 13,130 55
2011/06/08 13,170 13,300 13,120 13,240 302
2011/06/07 12,870 13,100 12,850 13,100 288
2011/06/06 12,860 12,860 12,790 12,840 174
2011/06/03 13,160 13,160 12,800 12,800 67
2011/06/02 13,310 13,320 13,150 13,160 233
2011/06/01 13,450 13,540 13,360 13,540 214
2011/05/31 13,010 13,400 13,010 13,400 215
2011/05/30 12,970 13,070 12,940 12,960 140
2011/05/27 12,890 13,080 12,840 13,070 118
2011/05/26 12,840 12,980 12,840 12,980 633
2011/05/25 12,720 12,750 12,640 12,640 166
2011/05/24 12,480 12,620 12,450 12,560 153
2011/05/23 12,720 12,720 12,520 12,520 94
2011/05/20 12,930 12,950 12,720 12,720 111
2011/05/19 13,280 13,290 13,000 13,000 127
2011/05/18 13,000 13,130 13,000 13,130 255
2011/05/17 12,590 12,880 12,560 12,850 74
2011/05/16 12,810 12,840 12,660 12,700 465
2011/05/13 13,490 13,490 12,820 12,990 957
2011/05/12 13,480 13,540 13,370 13,450 182
2011/05/11 13,810 13,810 13,710 13,760 232
2011/05/10 13,710 13,770 13,590 13,770 133
2011/05/09 13,530 13,590 13,500 13,500 244
2011/05/06 13,540 13,540 13,300 13,420 451
2011/05/02 14,250 14,280 13,930 13,960 819
2011/04/28 14,030 14,100 14,000 14,060 584
2011/04/27 13,930 14,050 13,930 13,980 204
2011/04/26 13,910 13,910 13,790 13,840 67
2011/04/25 13,720 13,900 13,720 13,810 212
2011/04/22 13,790 13,850 13,720 13,840 127
2011/04/21 13,780 13,900 13,780 13,800 328
2011/04/20 13,480 13,550 13,470 13,550 240
2011/04/19 13,380 13,430 13,360 13,360 244
2011/04/18 13,610 13,670 13,590 13,590 149
2011/04/15 13,770 13,800 13,530 13,570 238
2011/04/14 13,690 13,730 13,550 13,650 225
2011/04/13 13,690 13,800 13,540 13,750 509
2011/04/12 14,080 14,080 13,770 13,840 796
2011/04/11 14,120 14,400 14,060 14,380 620
2011/04/08 14,050 14,260 14,050 14,120 231
2011/04/07 14,300 14,460 14,120 14,120 391
2011/04/06 14,420 14,430 14,040 14,130 1,017
2011/04/05 14,800 14,800 14,330 14,350 789
2011/04/04 14,830 14,910 14,670 14,720 1,076
2011/04/01 14,450 14,840 14,440 14,690 869
2011/03/31 14,320 14,320 14,140 14,230 1,273
2011/03/30 14,270 14,280 14,130 14,280 217
2011/03/29 14,140 14,270 14,140 14,200 540
2011/03/28 14,050 14,300 14,050 14,270 646
2011/03/25 14,200 14,200 13,920 14,190 316
2011/03/24 13,460 14,100 13,460 14,100 715
2011/03/23 13,780 13,780 13,400 13,400 326
2011/03/22 13,470 13,800 13,470 13,800 842
2011/03/18 12,670 13,140 12,670 13,080 409
2011/03/17 11,850 12,690 11,850 12,370 372
2011/03/16 11,300 12,230 11,300 12,150 651
2011/03/15 11,700 11,700 9,340 11,300 1,910
2011/03/14 11,270 12,690 10,400 12,280 2,194
2011/03/11 13,600 13,600 13,000 13,370 725
2011/03/10 13,990 14,000 13,660 13,680 847
2011/03/09 14,000 14,060 13,980 14,040 203
2011/03/08 14,200 14,200 13,950 13,950 431
2011/03/07 14,100 14,200 14,060 14,070 609
2011/03/04 14,020 14,080 13,970 14,060 509
2011/03/03 13,870 14,050 13,780 13,880 228
2011/03/02 13,820 13,910 13,780 13,820 338
2011/03/01 13,770 13,920 13,710 13,920 474
2011/02/28 13,660 13,720 13,450 13,670 116
2011/02/25 13,510 13,700 13,480 13,700 723
2011/02/24 13,810 13,810 13,540 13,550 316
2011/02/23 13,810 13,940 13,690 13,690 836
2011/02/22 14,220 14,370 13,910 14,000 1,373
2011/02/21 13,840 14,080 13,840 14,080 375
2011/02/18 13,730 13,840 13,650 13,810 796
2011/02/17 13,670 13,700 13,600 13,620 383
2011/02/16 13,530 13,540 13,450 13,460 162
2011/02/15 13,630 13,630 13,560 13,610 339
2011/02/14 13,330 13,590 13,330 13,520 693
2011/02/10 13,110 13,340 13,110 13,340 291
2011/02/09 13,330 13,330 13,100 13,130 95
2011/02/08 13,380 13,380 13,280 13,330 104
2011/02/07 13,360 13,360 13,250 13,280 144
2011/02/04 13,330 13,330 13,200 13,200 227
2011/02/03 13,400 13,480 13,150 13,150 426
2011/02/02 13,150 13,300 13,150 13,280 2,401
2011/02/01 13,020 13,180 13,020 13,060 831
2011/01/31 12,670 12,880 12,640 12,810 84
2011/01/28 12,920 12,920 12,850 12,850 44
2011/01/27 12,930 12,990 12,890 12,930 31
2011/01/26 12,860 12,860 12,850 12,850 53
2011/01/25 12,690 13,010 12,680 13,010 185
2011/01/24 12,750 12,750 12,600 12,700 117
2011/01/21 12,990 12,990 12,550 12,580 427
2011/01/20 13,110 13,110 13,000 13,000 202
2011/01/19 13,000 13,100 12,930 13,100 529
2011/01/18 12,730 12,920 12,730 12,920 145
2011/01/17 13,000 13,000 12,700 12,730 109
2011/01/14 13,050 13,050 12,870 12,890 77
2011/01/13 12,900 13,000 12,900 12,940 226
2011/01/12 12,900 12,950 12,750 12,750 81
2011/01/11 12,770 12,800 12,720 12,760 792
2011/01/07 12,770 12,790 12,760 12,790 52
2011/01/06 12,850 12,930 12,810 12,820 247
2011/01/05 12,580 12,800 12,580 12,800 396
2011/01/04 12,480 12,710 12,480 12,620 246

このページの先頭へ