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
2013/12/30 12,980 13,270 12,980 13,190 357
2013/12/27 12,920 12,950 12,880 12,880 22
2013/12/26 12,810 12,900 12,810 12,830 166
2013/12/25 12,930 12,930 12,720 12,720 135
2013/12/24 12,810 12,910 12,810 12,880 438
2013/12/20 12,850 12,880 12,770 12,860 120
2013/12/19 12,790 12,870 12,790 12,850 418
2013/12/18 12,580 12,680 12,560 12,660 199
2013/12/17 12,520 12,560 12,410 12,500 41
2013/12/16 12,490 12,490 12,400 12,400 57
2013/12/13 12,610 12,610 12,610 12,610 1
2013/12/12 12,590 12,590 12,590 12,590 15
2013/12/11 12,590 12,660 12,590 12,660 115
2013/12/10 12,600 12,610 12,600 12,610 17
2013/12/09 12,410 12,560 12,410 12,500 61
2013/12/06 12,300 12,300 12,300 12,300 1
2013/12/05 12,490 12,490 12,320 12,360 67
2013/12/04 12,340 12,520 12,340 12,430 31
2013/12/03 12,480 12,600 12,410 12,590 57
2013/12/02 12,500 12,570 12,500 12,500 29
2013/11/29 12,580 12,630 12,550 12,550 126
2013/11/28 12,730 12,730 12,630 12,690 121
2013/11/27 12,610 12,650 12,590 12,650 283
2013/11/26 12,470 12,510 12,470 12,510 57
2013/11/25 12,450 12,510 12,440 12,510 197
2013/11/22 12,360 12,440 12,360 12,400 348
2013/11/21 12,220 12,320 12,220 12,290 55
2013/11/20 12,120 12,120 12,120 12,120 1
2013/11/19 12,300 12,300 12,200 12,200 38
2013/11/18 12,250 12,300 12,160 12,180 133
2013/11/15 12,200 12,270 12,200 12,210 47
2013/11/14 12,120 12,150 12,050 12,050 44
2013/11/13 12,000 12,000 11,970 11,970 33
2013/11/11 12,040 12,040 11,900 11,900 18
2013/11/08 11,950 12,000 11,910 12,000 11
2013/11/07 11,980 12,090 11,980 12,090 64
2013/11/06 11,860 12,040 11,860 12,040 47
2013/11/05 11,930 11,930 11,810 11,870 27
2013/11/01 11,800 11,800 11,730 11,730 4
2013/10/30 11,920 11,920 11,800 11,800 12
2013/10/29 11,700 11,840 11,700 11,840 9
2013/10/28 11,900 11,900 11,710 11,720 67
2013/10/25 11,830 11,860 11,820 11,850 68
2013/10/24 11,960 11,960 11,840 11,840 54
2013/10/23 11,900 11,900 11,860 11,860 6
2013/10/22 11,960 11,960 11,880 11,880 11
2013/10/21 11,950 11,960 11,950 11,960 4
2013/10/18 11,980 11,980 11,860 11,860 8
2013/10/17 11,990 12,100 11,900 11,900 31
2013/10/16 12,000 12,010 11,980 11,990 37
2013/10/15 11,840 11,980 11,800 11,980 13
2013/10/11 11,900 11,930 11,740 11,740 41
2013/10/09 11,470 11,700 11,430 11,700 9
2013/10/08 11,490 11,500 11,400 11,500 11
2013/10/07 11,800 11,800 11,500 11,540 14
2013/10/04 11,810 11,810 11,730 11,780 9
2013/10/03 11,900 11,910 11,830 11,830 38
2013/10/02 12,170 12,260 11,980 11,980 355
2013/10/01 12,130 12,160 12,000 12,000 207
2013/09/30 12,160 12,160 12,150 12,150 37
2013/09/27 12,400 12,420 12,360 12,360 11
2013/09/26 12,400 12,400 12,400 12,400 12
2013/09/25 12,250 12,260 12,250 12,260 11
2013/09/24 12,360 12,360 12,360 12,360 9
2013/09/20 12,440 12,440 12,230 12,230 166
2013/09/19 12,430 12,430 12,300 12,310 41
2013/09/18 12,390 12,470 12,390 12,430 85
2013/09/17 12,300 12,300 12,230 12,230 40
2013/09/13 12,350 12,350 12,300 12,300 6
2013/09/12 12,240 12,300 12,240 12,300 75
2013/09/11 12,270 12,270 12,190 12,190 61
2013/09/10 12,340 12,350 12,340 12,350 6
2013/09/09 12,300 12,350 12,300 12,300 32
2013/09/06 12,180 12,200 12,180 12,200 54
2013/09/05 12,100 12,190 12,080 12,190 109
2013/09/04 11,950 12,110 11,950 12,100 1,006
2013/09/03 11,860 12,000 11,860 11,890 33
2013/09/02 11,890 11,890 11,870 11,870 10
2013/08/30 12,040 12,040 11,740 11,740 59
2013/08/29 11,800 12,100 11,800 12,000 85
2013/08/28 11,780 11,780 11,700 11,700 13
2013/08/27 11,860 11,860 11,860 11,860 2
2013/08/26 11,990 11,990 11,840 11,860 30
2013/08/23 11,800 11,820 11,800 11,820 15
2013/08/22 11,600 11,660 11,600 11,600 14
2013/08/21 11,630 11,630 11,530 11,530 14
2013/08/20 11,980 11,980 11,820 11,820 102
2013/08/19 11,820 12,000 11,820 12,000 25
2013/08/16 11,730 11,760 11,730 11,760 17
2013/08/14 11,830 11,830 11,770 11,770 66
2013/08/13 11,710 11,780 11,710 11,780 2
2013/08/12 11,400 11,600 11,400 11,600 11
2013/08/09 11,660 11,660 11,480 11,550 44
2013/08/08 11,680 11,760 11,680 11,760 12
2013/08/07 11,820 11,820 11,610 11,610 13
2013/08/06 12,000 12,000 11,800 11,800 80
2013/08/05 12,000 12,000 12,000 12,000 10
2013/08/02 12,120 12,160 12,100 12,100 125
2013/08/01 11,750 12,000 11,750 11,970 34
2013/07/31 11,600 11,730 11,600 11,690 22
2013/07/30 11,400 11,680 11,400 11,650 420
2013/07/29 11,640 11,640 11,310 11,310 75
2013/07/26 11,940 11,940 11,800 11,820 29
2013/07/25 11,940 11,940 11,940 11,940 2
2013/07/24 11,940 11,940 11,940 11,940 1
2013/07/23 11,870 11,970 11,870 11,970 6
2013/07/22 11,950 12,000 11,930 12,000 645
2013/07/19 11,940 12,020 11,720 11,880 320
2013/07/18 11,870 11,920 11,840 11,920 18
2013/07/17 11,720 11,760 11,720 11,760 17
2013/07/16 11,900 11,900 11,670 11,680 30
2013/07/11 11,610 11,920 11,610 11,880 32
2013/07/10 11,830 11,830 11,720 11,720 121
2013/07/09 12,000 12,060 12,000 12,040 109
2013/07/08 12,180 12,180 12,000 12,000 80
2013/07/05 11,850 11,980 11,850 11,980 72
2013/07/04 11,680 11,680 11,680 11,680 60
2013/07/03 11,590 11,750 11,590 11,750 29
2013/07/02 11,480 11,590 11,480 11,590 26
2013/07/01 11,450 11,450 11,290 11,290 66
2013/06/28 11,290 11,400 11,290 11,400 35
2013/06/27 10,950 10,990 10,930 10,990 18
2013/06/26 11,130 11,130 11,010 11,010 19
2013/06/25 11,160 11,250 10,910 10,930 75
2013/06/24 11,460 11,460 11,300 11,300 82
2013/06/21 11,120 11,200 11,100 11,200 22
2013/06/20 11,540 11,540 11,330 11,330 151
2013/06/19 11,850 11,850 11,560 11,560 259
2013/06/18 11,520 11,650 11,520 11,610 43
2013/06/17 10,960 11,330 10,960 11,330 80
2013/06/14 11,460 11,460 11,000 11,000 13
2013/06/13 11,090 11,130 10,930 10,960 94
2013/06/12 10,860 11,230 10,860 11,230 25
2013/06/11 11,430 11,490 11,300 11,300 40
2013/06/10 11,250 11,430 11,250 11,430 46
2013/06/07 11,160 11,160 10,670 10,850 503
2013/06/06 11,350 11,500 11,230 11,310 195
2013/06/05 11,690 11,790 11,570 11,570 126
2013/06/04 11,520 11,850 11,380 11,850 180
2013/06/03 11,700 11,700 11,530 11,600 103
2013/05/31 12,050 12,100 11,920 11,920 46
2013/05/30 12,010 12,100 11,910 12,000 237
2013/05/29 12,470 12,470 12,210 12,320 121
2013/05/28 12,050 12,360 12,050 12,260 135
2013/05/27 12,110 12,360 12,110 12,240 273
2013/05/24 12,830 13,140 12,050 12,660 385
2013/05/23 13,510 13,510 12,700 12,760 1,232
2013/05/22 13,530 13,550 13,360 13,480 686
2013/05/21 13,200 13,490 13,150 13,460 705
2013/05/20 12,750 13,170 12,750 13,060 720
2013/05/17 12,560 12,670 12,560 12,630 235
2013/05/16 12,620 12,650 12,490 12,520 163
2013/05/15 12,710 12,710 12,540 12,550 277
2013/05/14 12,550 12,600 12,420 12,600 127
2013/05/13 12,750 12,750 12,400 12,420 361
2013/05/10 12,650 12,930 12,530 12,750 428
2013/05/09 12,600 12,680 12,480 12,550 103
2013/05/08 12,600 12,640 12,480 12,480 149
2013/05/07 12,650 12,650 12,510 12,570 398
2013/05/02 12,400 12,400 12,300 12,390 221
2013/05/01 12,450 12,500 12,350 12,500 116
2013/04/30 12,350 12,500 12,350 12,470 205
2013/04/26 12,390 12,390 12,210 12,210 172
2013/04/25 12,290 12,380 12,290 12,320 116
2013/04/24 12,080 12,230 12,080 12,230 135
2013/04/23 12,150 12,150 12,020 12,020 66
2013/04/22 12,250 12,250 12,090 12,130 181
2013/04/19 12,220 12,220 12,040 12,090 39
2013/04/18 12,310 12,310 12,240 12,250 267
2013/04/17 12,400 12,450 12,300 12,440 257
2013/04/16 12,110 12,310 12,010 12,250 230
2013/04/15 12,750 12,750 12,390 12,530 755
2013/04/12 12,500 12,850 12,500 12,800 171
2013/04/11 13,010 13,090 12,710 12,780 227
2013/04/10 12,760 12,970 12,760 12,840 2,421
2013/04/09 12,320 12,610 12,310 12,520 312
2013/04/08 12,650 12,650 12,180 12,180 101
2013/04/05 12,440 12,440 12,130 12,150 169
2013/04/04 11,860 12,180 11,780 12,180 90
2013/04/03 11,800 11,970 11,780 11,970 211
2013/04/02 12,020 12,020 11,730 11,820 252
2013/04/01 12,450 12,450 12,040 12,050 170
2013/03/29 12,630 12,630 12,460 12,460 31
2013/03/28 12,730 12,730 12,500 12,550 72
2013/03/27 12,600 12,770 12,600 12,770 65
2013/03/26 12,660 12,670 12,500 12,530 107
2013/03/25 12,730 12,770 12,660 12,710 202
2013/03/22 12,670 12,670 12,580 12,580 166
2013/03/21 12,650 12,800 12,650 12,740 150
2013/03/19 12,690 12,710 12,580 12,580 237
2013/03/18 12,880 12,880 12,620 12,660 133
2013/03/15 12,760 12,970 12,760 12,910 158
2013/03/14 12,830 12,830 12,620 12,680 238
2013/03/13 12,970 12,970 12,800 12,840 119
2013/03/12 12,870 12,990 12,800 12,830 229
2013/03/11 13,010 13,010 12,870 12,870 379
2013/03/08 12,510 12,850 12,510 12,780 324
2013/03/07 12,600 12,600 12,510 12,550 120
2013/03/06 12,460 12,500 12,370 12,440 968
2013/03/05 12,410 12,470 12,400 12,460 75
2013/03/04 12,600 12,600 12,340 12,380 135
2013/03/01 12,420 12,500 12,420 12,490 52
2013/02/28 12,370 12,580 12,370 12,540 146
2013/02/27 12,570 12,570 12,270 12,270 110
2013/02/26 12,400 12,600 12,400 12,540 54
2013/02/25 12,500 12,620 12,500 12,620 143
2013/02/22 12,270 12,270 12,270 12,270 20
2013/02/21 12,440 12,440 12,300 12,380 125
2013/02/20 12,510 12,610 12,460 12,510 145
2013/02/19 12,190 12,320 12,190 12,320 73
2013/02/18 12,080 12,190 12,080 12,190 720
2013/02/15 12,000 12,090 11,880 11,920 519
2013/02/14 12,200 12,200 11,970 12,020 252
2013/02/13 12,250 12,310 12,110 12,110 305
2013/02/12 12,470 12,510 12,230 12,230 286
2013/02/08 12,430 12,530 12,320 12,340 193
2013/02/07 12,420 12,500 12,330 12,500 54
2013/02/06 12,270 12,470 12,270 12,400 177
2013/02/05 12,140 12,190 12,080 12,080 151
2013/02/04 12,450 12,450 12,280 12,280 112
2013/02/01 12,450 12,450 12,330 12,350 32
2013/01/31 12,440 12,440 12,240 12,410 194
2013/01/30 12,350 12,440 12,220 12,410 392
2013/01/29 11,850 12,330 11,850 12,150 531
2013/01/28 11,770 11,900 11,770 11,820 149
2013/01/25 11,720 11,730 11,610 11,660 144
2013/01/24 11,470 11,580 11,470 11,530 68
2013/01/23 11,630 11,630 11,560 11,560 22
2013/01/22 11,700 11,830 11,650 11,700 58
2013/01/21 11,590 11,760 11,570 11,700 383
2013/01/18 11,560 11,590 11,520 11,520 65
2013/01/17 11,410 11,410 11,260 11,340 114
2013/01/16 11,590 11,590 11,320 11,340 66
2013/01/15 11,560 11,640 11,560 11,570 183
2013/01/11 10,950 11,500 10,950 11,500 196
2013/01/10 11,100 11,150 11,100 11,150 63
2013/01/09 11,060 11,110 11,000 11,080 53
2013/01/08 11,150 11,150 11,070 11,080 210
2013/01/07 11,300 11,300 11,100 11,100 191
2013/01/04 11,310 11,310 11,210 11,220 81

このページの先頭へ