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
2012/12/28 11,090 11,090 10,950 11,010 73
2012/12/27 11,070 11,100 11,000 11,000 109
2012/12/26 10,870 10,900 10,830 10,900 39
2012/12/25 11,040 11,040 10,860 10,860 27
2012/12/21 11,000 11,000 10,860 11,000 1,677
2012/12/20 11,040 11,040 10,900 10,900 98
2012/12/19 10,860 11,030 10,860 10,970 985
2012/12/18 10,660 10,850 10,660 10,810 157
2012/12/17 10,740 10,740 10,620 10,620 45
2012/12/14 10,600 10,620 10,600 10,620 56
2012/12/13 10,550 10,570 10,520 10,520 231
2012/12/12 10,500 10,520 10,470 10,480 46
2012/12/11 10,400 10,410 10,400 10,410 25
2012/12/10 10,520 10,520 10,500 10,500 4
2012/12/07 10,460 10,460 10,400 10,400 83
2012/12/05 10,370 10,500 10,370 10,490 33
2012/12/04 10,400 10,400 10,370 10,400 126
2012/12/03 10,300 10,310 10,300 10,310 108
2012/11/30 10,480 10,560 10,390 10,390 30
2012/11/29 10,360 10,410 10,360 10,410 35
2012/11/28 10,230 10,290 10,230 10,290 10
2012/11/27 10,250 10,250 10,250 10,250 28
2012/11/26 10,390 10,420 10,280 10,280 15
2012/11/22 10,470 10,470 10,320 10,320 33
2012/11/21 10,440 10,460 10,410 10,410 84
2012/11/20 10,460 10,470 10,410 10,440 234
2012/11/19 10,230 10,350 10,230 10,350 112
2012/11/16 10,050 10,050 9,990 10,040 52
2012/11/15 10,010 10,010 10,010 10,010 92
2012/11/14 9,950 9,950 9,900 9,900 50
2012/11/12 9,950 9,950 9,850 9,860 169
2012/11/09 10,030 10,030 9,910 9,970 128
2012/11/08 10,100 10,100 10,080 10,080 2
2012/11/07 10,350 10,350 10,350 10,350 1
2012/11/06 10,010 10,040 10,010 10,040 92
2012/11/05 9,960 10,010 9,960 10,010 30
2012/11/02 10,200 10,200 10,070 10,070 28
2012/11/01 10,200 10,200 10,100 10,100 22
2012/10/31 10,090 10,240 10,090 10,220 160
2012/10/30 10,120 10,120 10,020 10,020 52
2012/10/29 10,280 10,280 10,220 10,230 25
2012/10/26 10,480 10,480 10,300 10,330 47
2012/10/25 10,550 10,550 10,480 10,490 46
2012/10/24 10,550 10,550 10,530 10,530 12
2012/10/22 10,620 10,870 10,620 10,870 141
2012/10/19 10,710 10,870 10,710 10,820 29
2012/10/18 10,850 10,900 10,800 10,900 140
2012/10/17 10,750 10,810 10,750 10,800 35
2012/10/16 10,680 10,680 10,580 10,600 29
2012/10/15 10,550 10,700 10,550 10,660 98
2012/10/12 10,390 10,540 10,390 10,490 16
2012/10/11 10,270 10,510 10,270 10,390 41
2012/10/10 10,170 10,210 10,170 10,210 89
2012/10/09 10,350 10,370 10,320 10,320 22
2012/10/05 10,470 10,470 10,470 10,470 3
2012/10/04 10,430 10,430 10,380 10,380 3
2012/10/03 10,520 10,530 10,520 10,530 27
2012/10/02 10,440 10,540 10,440 10,540 51
2012/10/01 10,210 10,300 10,210 10,300 16
2012/09/28 10,320 10,320 10,270 10,270 3
2012/09/25 10,270 10,440 10,240 10,440 59
2012/09/24 10,450 10,450 10,390 10,390 29
2012/09/21 10,340 10,340 10,330 10,330 37
2012/09/20 10,500 10,500 10,320 10,340 138
2012/09/19 10,540 10,700 10,540 10,700 146
2012/09/18 10,400 10,630 10,400 10,610 180
2012/09/14 10,040 10,400 10,020 10,360 174
2012/09/13 9,880 9,920 9,880 9,890 4
2012/09/12 9,760 9,850 9,760 9,800 33
2012/09/11 9,680 9,680 9,600 9,600 56
2012/09/10 9,700 9,810 9,700 9,760 103
2012/09/07 9,500 9,640 9,500 9,640 107
2012/09/06 9,320 9,320 9,260 9,260 21
2012/09/05 9,480 9,480 9,290 9,290 153
2012/09/04 9,780 9,780 9,490 9,560 66
2012/09/03 9,720 9,720 9,540 9,630 56
2012/08/31 9,790 9,810 9,770 9,780 33
2012/08/30 10,000 10,000 9,920 9,940 78
2012/08/29 9,950 9,970 9,950 9,970 98
2012/08/28 10,060 10,060 9,880 9,880 101
2012/08/27 10,020 10,050 10,020 10,050 22
2012/08/24 10,000 10,040 10,000 10,000 166
2012/08/23 10,180 10,180 10,160 10,160 34
2012/08/22 10,320 10,320 10,180 10,180 109
2012/08/21 10,270 10,300 10,270 10,300 1,502
2012/08/20 10,380 10,380 10,260 10,260 48
2012/08/17 10,250 10,400 10,250 10,400 245
2012/08/16 10,230 10,350 10,230 10,310 351
2012/08/15 10,090 10,110 10,090 10,110 9
2012/08/14 10,180 10,180 10,040 10,050 31
2012/08/13 10,050 10,080 10,030 10,080 9
2012/08/10 10,110 10,180 10,110 10,170 133
2012/08/09 9,890 10,050 9,890 10,020 166
2012/08/08 9,900 9,950 9,830 9,830 254
2012/08/07 9,630 9,760 9,630 9,760 27
2012/08/06 9,510 9,650 9,510 9,640 130
2012/08/03 9,210 9,380 9,150 9,360 137
2012/08/02 9,340 9,350 9,300 9,300 31
2012/08/01 9,480 9,480 9,350 9,350 12
2012/07/31 9,370 9,540 9,370 9,540 32
2012/07/30 9,520 9,520 9,380 9,380 16
2012/07/27 9,380 9,430 9,370 9,370 23
2012/07/26 9,110 9,170 9,090 9,150 402
2012/07/25 9,300 9,300 9,050 9,050 342
2012/07/24 9,380 9,390 9,360 9,360 106
2012/07/23 9,630 9,630 9,410 9,410 104
2012/07/20 9,840 9,860 9,680 9,680 122
2012/07/19 9,580 9,750 9,580 9,750 173
2012/07/18 9,440 9,480 9,430 9,480 495
2012/07/17 9,690 9,690 9,430 9,430 238
2012/07/13 9,690 9,690 9,600 9,670 35
2012/07/12 9,820 9,820 9,680 9,700 61
2012/07/11 9,900 9,900 9,730 9,730 76
2012/07/10 10,060 10,200 10,060 10,070 19
2012/07/09 10,020 10,020 9,950 9,980 112
2012/07/06 10,220 10,220 10,100 10,110 423
2012/07/05 10,390 10,390 10,250 10,270 70
2012/07/04 10,440 10,490 10,440 10,450 46
2012/07/03 10,280 10,300 10,270 10,270 344
2012/07/02 10,410 10,410 10,310 10,310 137
2012/06/29 10,050 10,240 10,000 10,240 97
2012/06/28 10,020 10,090 10,000 10,070 383
2012/06/27 9,960 9,960 9,840 9,930 116
2012/06/26 9,970 9,980 9,950 9,960 14
2012/06/25 10,260 10,260 10,070 10,070 171
2012/06/22 10,240 10,270 10,240 10,270 40
2012/06/21 10,370 10,480 10,360 10,480 36
2012/06/20 10,210 10,320 10,210 10,310 36
2012/06/19 10,070 10,270 10,070 10,210 128
2012/06/18 9,890 10,020 9,890 9,990 48
2012/06/15 9,760 9,760 9,640 9,640 119
2012/06/14 9,740 9,740 9,660 9,720 269
2012/06/13 9,840 9,840 9,740 9,800 64
2012/06/12 9,850 9,880 9,770 9,860 64
2012/06/11 9,960 10,050 9,960 10,050 102
2012/06/08 10,060 10,060 9,770 9,770 192
2012/06/07 10,000 10,030 10,000 10,030 16
2012/06/06 9,690 9,810 9,570 9,810 49
2012/06/05 9,470 9,650 9,470 9,650 51
2012/06/04 9,630 9,630 9,400 9,430 358
2012/06/01 10,040 10,040 9,740 9,780 404
2012/05/31 10,070 10,150 10,020 10,130 378
2012/05/30 10,140 10,140 10,140 10,140 1
2012/05/29 10,170 10,280 10,120 10,280 27
2012/05/28 10,110 10,220 10,090 10,200 6
2012/05/25 10,280 10,280 10,110 10,110 147
2012/05/24 10,200 10,210 10,130 10,210 177
2012/05/23 10,390 10,390 10,220 10,220 207
2012/05/22 10,420 10,440 10,400 10,440 24
2012/05/21 10,220 10,320 10,220 10,240 151
2012/05/18 10,340 10,340 10,240 10,280 171
2012/05/17 10,370 10,540 10,300 10,540 141
2012/05/16 10,510 10,510 10,350 10,390 241
2012/05/15 10,500 10,500 10,440 10,450 328
2012/05/14 10,770 10,800 10,640 10,640 72
2012/05/11 10,840 10,920 10,800 10,800 476
2012/05/10 10,830 10,890 10,830 10,880 71
2012/05/09 11,140 11,140 10,880 10,880 490
2012/05/08 11,110 11,210 11,000 11,210 446
2012/05/07 11,210 11,290 11,050 11,100 1,060
2012/05/02 11,470 11,600 11,470 11,510 61
2012/05/01 11,630 11,840 11,380 11,380 561
2012/04/27 11,570 11,600 11,450 11,470 150
2012/04/26 11,650 11,680 11,580 11,580 85
2012/04/25 11,720 11,720 11,550 11,570 691
2012/04/24 11,580 11,670 11,580 11,670 512
2012/04/23 11,630 11,630 11,610 11,610 33
2012/04/20 11,700 11,700 11,620 11,630 12
2012/04/19 11,670 11,730 11,670 11,680 91
2012/04/18 11,650 11,820 11,630 11,820 241
2012/04/17 11,620 11,620 11,560 11,570 73
2012/04/16 11,670 11,680 11,620 11,620 143
2012/04/13 11,900 11,900 11,750 11,750 217
2012/04/12 11,660 11,660 11,660 11,660 3
2012/04/11 11,590 11,630 11,580 11,630 206
2012/04/10 11,930 11,930 11,720 11,730 86
2012/04/09 12,090 12,090 11,910 11,910 138
2012/04/06 12,110 12,180 12,110 12,180 80
2012/04/05 12,170 12,170 12,080 12,080 48
2012/04/04 12,500 12,500 12,330 12,330 83
2012/04/03 12,500 12,500 12,430 12,430 194
2012/04/02 12,600 12,600 12,590 12,590 2
2012/03/30 12,480 12,480 12,430 12,430 3
2012/03/29 12,650 12,650 12,450 12,450 75
2012/03/28 12,790 12,790 12,660 12,660 57
2012/03/27 12,760 12,800 12,700 12,800 248
2012/03/26 12,580 12,630 12,560 12,630 28
2012/03/23 12,550 12,610 12,530 12,530 198
2012/03/22 12,700 12,700 12,640 12,640 185
2012/03/21 12,520 12,650 12,500 12,650 253
2012/03/19 12,800 12,820 12,770 12,820 495
2012/03/16 12,650 12,660 12,580 12,660 223
2012/03/15 12,540 12,630 12,540 12,630 105
2012/03/14 12,540 12,550 12,540 12,540 38
2012/03/13 12,420 12,520 12,380 12,500 74
2012/03/12 12,390 12,470 12,390 12,450 72
2012/03/09 12,280 12,410 12,280 12,390 65
2012/03/08 12,260 12,310 12,230 12,280 86
2012/03/07 12,080 12,110 12,050 12,100 149
2012/03/06 12,320 12,320 12,150 12,150 79
2012/03/05 12,370 12,380 12,300 12,320 80
2012/03/02 12,560 12,560 12,470 12,520 559
2012/03/01 12,590 12,590 12,300 12,350 211
2012/02/29 12,650 12,710 12,550 12,550 201
2012/02/28 12,500 12,600 12,500 12,560 711
2012/02/27 13,070 13,090 12,740 12,740 325
2012/02/24 12,670 12,980 12,670 12,900 974
2012/02/23 12,600 12,600 12,470 12,530 207
2012/02/22 12,470 12,600 12,470 12,580 418
2012/02/21 12,560 12,600 12,400 12,440 233
2012/02/20 12,480 12,550 12,470 12,500 580
2012/02/17 11,960 12,300 11,960 12,200 335
2012/02/16 11,750 11,870 11,750 11,800 395
2012/02/15 11,580 11,810 11,580 11,740 132
2012/02/14 11,600 11,650 11,540 11,550 38
2012/02/13 11,580 11,610 11,530 11,610 59
2012/02/10 11,500 11,600 11,500 11,600 167
2012/02/09 11,450 11,520 11,410 11,520 109
2012/02/08 11,400 11,460 11,370 11,460 362
2012/02/07 11,460 11,470 11,380 11,380 185
2012/02/06 11,730 11,730 11,430 11,430 111
2012/02/03 11,370 11,510 11,370 11,500 2,167
2012/02/02 11,660 11,660 11,500 11,500 51
2012/02/01 11,460 11,500 11,440 11,500 64
2012/01/31 11,520 11,520 11,450 11,450 201
2012/01/30 11,760 11,770 11,640 11,640 37
2012/01/27 11,580 11,750 11,580 11,730 324
2012/01/26 11,500 11,600 11,500 11,530 36
2012/01/25 11,470 11,500 11,420 11,500 103
2012/01/24 11,420 11,510 11,420 11,510 15
2012/01/23 11,430 11,430 11,290 11,310 279
2012/01/20 11,550 11,550 11,440 11,520 382
2012/01/19 11,550 11,590 11,450 11,450 15
2012/01/18 11,310 11,570 11,310 11,570 266
2012/01/17 11,220 11,220 11,180 11,180 115
2012/01/16 11,310 11,310 11,110 11,110 29
2012/01/13 11,320 11,380 11,320 11,350 93
2012/01/12 11,220 11,250 11,150 11,150 207
2012/01/11 11,200 11,200 11,120 11,180 106
2012/01/10 11,140 11,250 11,090 11,100 68
2012/01/06 11,210 11,210 11,030 11,130 146
2012/01/05 11,360 11,360 11,260 11,260 19
2012/01/04 11,340 11,450 11,340 11,350 39

このページの先頭へ