(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 |