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
2014/12/30 12,440 12,540 12,440 12,530 203
2014/12/29 12,640 12,640 12,450 12,460 74
2014/12/26 12,690 12,690 12,630 12,630 29
2014/12/25 12,670 12,690 12,550 12,690 155
2014/12/24 12,920 12,920 12,750 12,750 826
2014/12/22 12,340 12,950 12,340 12,850 1,724
2014/12/19 11,930 12,040 11,920 12,040 185
2014/12/18 11,690 11,940 11,690 11,870 157
2014/12/17 11,390 11,550 11,390 11,540 87
2014/12/16 11,420 11,420 11,310 11,310 272
2014/12/15 11,470 11,600 11,380 11,560 605
2014/12/12 11,550 11,580 11,520 11,560 133
2014/12/11 11,590 11,650 11,500 11,630 459
2014/12/10 11,600 11,690 11,590 11,680 290
2014/12/09 11,710 11,740 11,650 11,730 314
2014/12/08 11,900 11,900 11,810 11,900 278
2014/12/05 11,990 11,990 11,840 11,890 425
2014/12/04 11,880 11,900 11,810 11,880 1,264
2014/12/03 11,720 11,800 11,710 11,760 117
2014/12/02 11,660 11,750 11,600 11,700 170
2014/12/01 11,690 11,690 11,510 11,540 1,271
2014/11/28 12,010 12,010 11,660 11,690 483
2014/11/27 12,310 12,310 12,220 12,220 69
2014/11/26 12,600 12,600 12,390 12,420 158
2014/11/25 12,630 12,630 12,490 12,490 196
2014/11/21 12,250 12,400 12,250 12,400 189
2014/11/20 12,090 12,200 12,040 12,200 45
2014/11/19 12,100 12,100 12,000 12,080 82
2014/11/18 12,070 12,100 12,070 12,100 12
2014/11/17 12,220 12,220 11,940 11,970 148
2014/11/14 12,180 12,190 12,070 12,090 71
2014/11/13 12,220 12,270 12,100 12,100 122
2014/11/12 12,310 12,400 12,220 12,220 110
2014/11/11 12,350 12,400 12,230 12,260 279
2014/11/10 12,190 12,350 12,190 12,350 22
2014/11/07 12,090 12,100 12,080 12,100 163
2014/11/06 12,180 12,180 12,020 12,040 49
2014/11/05 12,270 12,270 12,020 12,100 248
2014/11/04 12,910 12,990 12,400 12,400 282
2014/10/31 12,240 12,500 12,180 12,490 70
2014/10/30 12,130 12,130 12,050 12,050 54
2014/10/29 11,840 12,020 11,840 12,020 83
2014/10/28 11,900 11,900 11,780 11,780 89
2014/10/27 11,930 11,930 11,890 11,900 186
2014/10/24 12,040 12,040 11,820 11,820 184
2014/10/23 11,810 11,900 11,800 11,850 239
2014/10/22 11,900 11,940 11,800 11,940 16
2014/10/21 11,960 11,960 11,620 11,620 31
2014/10/20 11,920 11,980 11,900 11,900 60
2014/10/17 11,660 11,740 11,660 11,710 24
2014/10/16 11,810 11,810 11,470 11,520 216
2014/10/15 12,130 12,130 11,900 12,020 81
2014/10/14 12,150 12,160 12,100 12,100 56
2014/10/10 12,570 12,590 12,350 12,350 67
2014/10/09 12,760 12,880 12,760 12,760 13
2014/10/08 12,810 12,890 12,770 12,890 81
2014/10/07 13,100 13,100 13,010 13,020 21
2014/10/06 13,270 13,270 13,100 13,100 17
2014/10/03 13,070 13,160 13,060 13,060 55
2014/10/02 13,320 13,320 13,210 13,210 15
2014/10/01 13,500 13,500 13,330 13,330 42
2014/09/30 13,680 13,680 13,500 13,500 33
2014/09/29 13,750 13,750 13,600 13,600 26
2014/09/26 13,660 13,660 13,660 13,660 51
2014/09/25 13,480 13,700 13,480 13,700 667
2014/09/24 13,550 13,590 13,340 13,340 42
2014/09/22 13,550 13,550 13,370 13,450 79
2014/09/19 13,360 13,360 13,360 13,360 10
2014/09/18 13,320 13,400 13,320 13,390 61
2014/09/17 13,250 13,250 13,250 13,250 2
2014/09/16 13,350 13,350 13,250 13,250 38
2014/09/12 13,370 13,370 13,370 13,370 12
2014/09/11 13,330 13,390 13,330 13,390 211
2014/09/10 13,260 13,320 13,250 13,320 133
2014/09/09 13,350 13,350 13,230 13,230 237
2014/09/08 13,450 13,450 13,350 13,350 97
2014/09/05 13,650 13,650 13,490 13,490 28
2014/09/03 13,540 13,540 13,500 13,500 15
2014/09/02 13,530 13,620 13,530 13,620 22
2014/09/01 13,460 13,460 13,430 13,430 406
2014/08/29 13,500 13,500 13,420 13,480 20
2014/08/28 13,510 13,510 13,510 13,510 150
2014/08/27 13,600 13,600 13,600 13,600 7
2014/08/26 13,550 13,600 13,460 13,460 9
2014/08/25 13,600 13,600 13,480 13,480 21
2014/08/22 13,550 13,550 13,420 13,510 97
2014/08/21 13,500 13,500 13,500 13,500 21
2014/08/20 13,450 13,500 13,450 13,500 22
2014/08/19 13,390 13,400 13,390 13,400 6
2014/08/18 13,330 13,350 13,270 13,270 31
2014/08/15 13,350 13,350 13,190 13,200 98
2014/08/14 13,340 13,340 13,340 13,340 2
2014/08/13 13,330 13,330 13,300 13,300 11
2014/08/12 13,450 13,450 13,420 13,420 29
2014/08/11 13,330 13,330 13,270 13,280 17
2014/08/08 13,270 13,280 13,160 13,260 23
2014/08/07 13,350 13,350 13,260 13,260 84
2014/08/06 13,400 13,400 13,280 13,320 22
2014/08/05 13,600 13,600 13,600 13,600 60
2014/08/04 13,390 13,390 13,390 13,390 11
2014/08/01 13,460 13,500 13,450 13,480 37
2014/07/31 13,710 13,710 13,540 13,540 65
2014/07/30 13,850 13,850 13,670 13,700 7
2014/07/29 13,730 13,820 13,730 13,820 12
2014/07/28 13,750 13,780 13,750 13,780 11
2014/07/25 13,770 13,770 13,770 13,770 10
2014/07/24 13,860 13,860 13,860 13,860 50
2014/07/23 13,810 13,850 13,810 13,830 24
2014/07/22 13,760 13,760 13,760 13,760 3
2014/07/18 13,700 13,700 13,600 13,690 37
2014/07/17 13,600 13,670 13,600 13,610 16
2014/07/16 13,720 13,750 13,600 13,600 51
2014/07/15 13,670 13,670 13,550 13,600 49
2014/07/14 13,500 13,590 13,500 13,590 95
2014/07/11 13,250 13,530 13,250 13,530 92
2014/07/10 13,840 13,850 13,760 13,800 191
2014/07/09 13,800 13,910 13,800 13,840 333
2014/07/08 13,930 13,960 13,930 13,930 63
2014/07/07 13,960 14,000 13,890 13,910 176
2014/07/04 14,430 14,430 14,090 14,090 86
2014/07/03 14,310 14,310 14,130 14,130 56
2014/07/02 14,380 14,380 14,200 14,300 39
2014/07/01 14,090 14,300 14,090 14,240 108
2014/06/30 14,080 14,110 14,050 14,110 3
2014/06/27 14,210 14,210 14,070 14,080 168
2014/06/26 14,200 14,260 14,180 14,190 94
2014/06/25 14,360 14,400 14,180 14,340 73
2014/06/24 14,350 14,360 14,200 14,360 87
2014/06/23 14,420 14,440 14,310 14,440 71
2014/06/20 14,600 14,600 14,380 14,410 145
2014/06/19 14,280 14,600 14,230 14,540 203
2014/06/18 14,220 14,280 14,180 14,280 32
2014/06/17 14,300 14,370 14,210 14,210 28
2014/06/16 14,510 14,510 14,310 14,320 209
2014/06/13 14,070 14,520 14,070 14,470 288
2014/06/12 14,210 14,220 14,000 14,060 81
2014/06/11 13,880 14,100 13,880 14,100 344
2014/06/10 13,950 13,950 13,830 13,830 13
2014/06/09 13,980 14,000 13,940 13,940 100
2014/06/06 13,790 13,970 13,790 13,970 83
2014/06/05 13,770 13,800 13,770 13,790 25
2014/06/04 13,790 13,790 13,710 13,760 136
2014/06/03 13,730 13,750 13,720 13,740 191
2014/06/02 13,390 13,690 13,390 13,660 133
2014/05/30 13,510 13,600 13,510 13,600 12
2014/05/29 13,390 13,440 13,390 13,440 14
2014/05/28 13,590 13,590 13,590 13,590 5
2014/05/27 13,440 13,590 13,440 13,590 55
2014/05/26 13,600 13,600 13,440 13,440 54
2014/05/23 13,370 13,560 13,370 13,500 62
2014/05/22 13,300 13,400 13,300 13,350 34
2014/05/21 13,000 13,270 13,000 13,250 45
2014/05/20 13,110 13,110 13,000 13,100 35
2014/05/19 13,060 13,160 13,040 13,110 44
2014/05/16 13,100 13,100 13,000 13,000 55
2014/05/15 13,230 13,250 13,230 13,250 3
2014/05/14 13,350 13,350 13,150 13,200 27
2014/05/13 13,330 13,390 13,330 13,390 18
2014/05/12 13,050 13,220 13,010 13,030 110
2014/05/09 13,450 13,450 13,170 13,300 92
2014/05/07 13,510 13,510 13,330 13,340 89
2014/05/02 13,700 13,700 13,560 13,580 78
2014/05/01 13,660 13,740 13,630 13,720 85
2014/04/30 13,550 13,620 13,550 13,590 5
2014/04/28 13,350 13,490 13,350 13,480 43
2014/04/25 13,390 13,560 13,390 13,510 93
2014/04/24 13,200 13,370 13,200 13,300 94
2014/04/23 13,410 13,410 13,250 13,250 30
2014/04/22 13,580 13,630 13,460 13,470 113
2014/04/21 13,240 13,540 13,230 13,500 477
2014/04/18 13,180 13,190 13,120 13,180 218
2014/04/17 13,050 13,190 13,050 13,150 330
2014/04/16 12,700 13,010 12,700 13,010 121
2014/04/15 12,600 12,600 12,530 12,530 23
2014/04/14 12,410 12,690 12,410 12,690 36
2014/04/11 12,180 12,400 12,180 12,400 64
2014/04/10 12,400 12,400 12,310 12,310 5
2014/04/09 12,320 12,400 12,300 12,400 38
2014/04/08 12,640 12,650 12,480 12,480 56
2014/04/07 12,530 12,800 12,530 12,740 240
2014/04/04 12,750 12,830 12,750 12,830 14
2014/04/03 12,670 12,800 12,670 12,800 16
2014/04/02 12,600 12,710 12,520 12,710 40
2014/04/01 12,480 12,480 12,480 12,480 5
2014/03/31 12,510 12,550 12,510 12,510 20
2014/03/28 12,230 12,290 12,230 12,290 2
2014/03/27 12,100 12,100 12,100 12,100 1
2014/03/26 12,200 12,210 12,200 12,210 2
2014/03/25 12,010 12,180 12,010 12,180 7
2014/03/24 12,130 12,130 11,960 11,960 20
2014/03/20 12,160 12,200 11,990 12,000 18
2014/03/19 12,110 12,270 12,100 12,180 18
2014/03/18 12,220 12,300 12,200 12,300 67
2014/03/17 12,080 12,190 12,080 12,150 38
2014/03/14 12,410 12,410 12,240 12,250 87
2014/03/13 12,550 12,610 12,500 12,610 12
2014/03/12 12,720 12,720 12,570 12,570 30
2014/03/11 12,820 12,920 12,820 12,920 26
2014/03/10 12,850 12,850 12,750 12,750 2
2014/03/07 12,760 12,900 12,760 12,820 133
2014/03/06 12,700 12,700 12,580 12,660 40
2014/03/05 12,690 12,800 12,660 12,660 118
2014/03/04 12,530 12,600 12,480 12,600 84
2014/03/03 12,520 12,560 12,410 12,530 232
2014/02/28 12,550 12,550 12,530 12,530 21
2014/02/27 12,770 12,770 12,600 12,650 24
2014/02/25 12,890 12,950 12,850 12,950 220
2014/02/24 12,800 12,850 12,640 12,740 121
2014/02/21 12,700 12,790 12,700 12,760 61
2014/02/20 12,980 12,980 12,500 12,520 195
2014/02/19 12,430 12,700 12,430 12,700 272
2014/02/18 12,310 12,350 12,310 12,350 165
2014/02/17 12,230 12,230 12,100 12,200 8
2014/02/14 12,300 12,300 12,100 12,270 42
2014/02/13 12,300 12,300 12,210 12,210 8
2014/02/12 12,360 12,400 12,240 12,320 54
2014/02/10 12,140 12,200 12,140 12,200 2
2014/02/07 11,900 11,980 11,890 11,980 28
2014/02/06 11,700 11,700 11,600 11,600 101
2014/02/05 11,530 11,610 11,480 11,480 12
2014/02/04 11,820 11,870 11,460 11,460 178
2014/02/03 12,230 12,230 12,060 12,090 77
2014/01/31 12,410 12,450 12,250 12,250 118
2014/01/30 12,380 12,380 12,290 12,300 62
2014/01/29 12,470 12,520 12,470 12,520 41
2014/01/28 12,530 12,530 12,370 12,370 63
2014/01/27 12,500 12,570 12,450 12,450 156
2014/01/24 12,900 12,930 12,820 12,820 92
2014/01/23 13,080 13,100 13,030 13,040 24
2014/01/22 12,990 13,020 12,920 12,920 17
2014/01/21 13,010 13,120 13,010 13,060 12
2014/01/20 13,140 13,150 13,100 13,150 146
2014/01/17 13,010 13,140 13,000 13,140 53
2014/01/16 13,070 13,150 13,060 13,060 64
2014/01/15 12,880 12,970 12,800 12,800 239
2014/01/14 12,420 12,640 12,420 12,640 345
2014/01/10 12,870 12,870 12,820 12,820 23
2014/01/09 13,100 13,100 12,880 12,880 158
2014/01/08 13,100 13,100 13,000 13,000 89
2014/01/07 13,080 13,080 12,910 12,950 72
2014/01/06 13,240 13,240 12,960 12,990 200

このページの先頭へ