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
2015/12/30 11,160 11,200 11,160 11,200 57
2015/12/29 11,090 11,160 11,010 11,030 59
2015/12/28 10,900 11,120 10,900 11,100 81
2015/12/25 11,250 11,250 11,010 11,040 194
2015/12/24 11,050 11,280 11,050 11,280 260
2015/12/22 10,950 10,950 10,850 10,950 87
2015/12/21 10,960 11,000 10,900 10,950 213
2015/12/18 11,280 11,280 10,970 10,970 109
2015/12/17 11,050 11,290 11,050 11,290 90
2015/12/16 11,100 11,100 11,000 11,020 289
2015/12/15 11,000 11,000 10,800 10,800 125
2015/12/14 11,100 11,100 10,810 11,000 427
2015/12/11 11,130 11,340 11,130 11,310 39
2015/12/09 11,210 11,410 11,210 11,320 79
2015/12/08 11,370 11,380 11,130 11,130 227
2015/12/07 11,610 11,670 11,560 11,620 78
2015/12/04 11,680 11,690 11,550 11,620 210
2015/12/03 11,500 11,680 11,500 11,680 80
2015/12/02 11,480 11,520 11,480 11,520 35
2015/12/01 11,520 11,520 11,490 11,490 17
2015/11/30 11,610 11,610 11,430 11,520 560
2015/11/27 11,630 11,630 11,560 11,610 19
2015/11/26 11,650 11,650 11,520 11,620 8,388
2015/11/25 11,520 11,700 11,520 11,650 57
2015/11/24 11,470 11,470 11,430 11,470 86
2015/11/20 11,340 11,410 11,340 11,410 73
2015/11/19 11,360 11,500 11,360 11,460 98
2015/11/18 11,550 11,550 11,340 11,360 178
2015/11/17 11,210 11,540 11,210 11,470 299
2015/11/16 10,900 11,300 10,900 11,300 105
2015/11/13 11,030 11,060 10,990 11,060 125
2015/11/12 11,200 11,230 11,100 11,230 28
2015/11/11 11,100 11,450 11,100 11,370 94
2015/11/10 11,110 11,110 11,030 11,030 46
2015/11/09 11,210 11,210 11,150 11,150 44
2015/11/06 11,240 11,240 11,120 11,120 37
2015/11/05 11,250 11,340 11,250 11,250 31
2015/11/04 11,140 11,410 11,140 11,320 258
2015/11/02 11,130 11,130 10,860 11,010 216
2015/10/30 11,050 11,160 10,910 11,140 70
2015/10/29 11,000 11,100 10,990 10,990 169
2015/10/28 10,830 10,980 10,830 10,980 110
2015/10/27 11,150 11,150 11,000 11,000 109
2015/10/26 11,330 11,370 11,240 11,300 89
2015/10/23 11,320 11,390 11,320 11,390 23
2015/10/22 11,290 11,300 11,290 11,300 2
2015/10/21 11,050 11,300 11,050 11,200 29
2015/10/20 11,300 11,300 11,100 11,160 17
2015/10/19 11,250 11,280 11,170 11,170 65
2015/10/16 11,190 11,380 11,190 11,380 23
2015/10/15 11,110 11,260 11,110 11,260 166
2015/10/14 11,400 11,400 11,050 11,200 133
2015/10/13 11,550 11,550 11,130 11,400 232
2015/10/09 11,440 11,660 11,440 11,600 460
2015/10/08 11,310 11,360 11,220 11,340 198
2015/10/07 10,900 11,290 10,900 11,240 375
2015/10/06 10,820 10,850 10,740 10,800 91
2015/10/05 10,410 10,610 10,410 10,610 154
2015/10/02 10,410 10,410 10,220 10,240 111
2015/10/01 10,180 10,430 10,180 10,430 193
2015/09/30 9,930 10,160 9,930 10,160 51
2015/09/29 10,300 10,300 9,910 9,970 604
2015/09/28 10,470 10,470 10,290 10,290 147
2015/09/25 10,370 10,400 10,290 10,330 88
2015/09/24 10,320 10,420 10,300 10,380 152
2015/09/18 10,620 10,620 10,420 10,510 176
2015/09/17 10,520 10,650 10,510 10,510 28
2015/09/16 10,470 10,500 10,390 10,420 27
2015/09/15 10,400 10,400 10,300 10,370 41
2015/09/14 10,650 10,650 10,250 10,260 343
2015/09/11 10,740 10,740 10,640 10,660 108
2015/09/10 11,000 11,000 10,580 10,640 87
2015/09/09 10,680 11,020 10,680 11,020 147
2015/09/08 10,530 10,650 10,480 10,480 38
2015/09/07 10,500 10,530 10,310 10,530 163
2015/09/04 10,630 10,630 10,400 10,400 110
2015/09/03 10,600 10,780 10,600 10,690 182
2015/09/02 10,890 10,890 10,580 10,580 185
2015/09/01 11,150 11,360 10,830 10,830 108
2015/08/31 11,330 11,330 11,080 11,100 143
2015/08/28 10,720 11,430 10,720 11,250 498
2015/08/27 10,750 10,800 10,670 10,680 263
2015/08/26 10,370 10,630 10,330 10,630 341
2015/08/25 10,250 10,640 10,020 10,370 426
2015/08/24 11,000 11,110 10,570 10,570 803
2015/08/21 11,110 11,300 11,100 11,160 340
2015/08/20 11,510 11,510 11,180 11,250 974
2015/08/19 11,550 11,630 11,520 11,550 93
2015/08/18 11,700 11,700 11,500 11,550 588
2015/08/17 11,860 11,860 11,730 11,730 94
2015/08/14 12,040 12,040 11,810 11,860 251
2015/08/13 11,990 12,090 11,910 12,030 89
2015/08/12 12,260 12,260 11,930 11,990 203
2015/08/11 12,180 12,310 12,160 12,200 588
2015/08/10 12,100 12,100 11,970 12,040 417
2015/08/07 12,090 12,190 12,090 12,120 91
2015/08/06 12,020 12,130 11,990 12,130 63
2015/08/05 12,000 12,050 11,990 12,000 41
2015/08/04 12,070 12,070 11,910 11,920 128
2015/08/03 12,320 12,320 11,980 12,050 95
2015/07/31 12,200 12,380 12,200 12,310 188
2015/07/30 12,010 12,180 12,010 12,100 476
2015/07/29 11,760 11,940 11,760 11,840 62
2015/07/28 11,800 11,880 11,700 11,840 496
2015/07/27 11,930 11,930 11,820 11,910 286
2015/07/24 12,000 12,000 11,910 11,930 790
2015/07/23 12,150 12,150 11,860 12,000 802
2015/07/22 12,220 12,220 12,090 12,210 112
2015/07/21 12,320 12,360 12,090 12,160 232
2015/07/17 12,220 12,250 12,220 12,250 199
2015/07/16 12,320 12,320 12,220 12,300 233
2015/07/15 12,340 12,520 12,340 12,460 48
2015/07/14 12,540 12,620 12,310 12,330 469
2015/07/13 12,790 12,790 12,000 12,630 469
2015/07/10 12,960 13,420 12,960 13,420 478
2015/07/09 13,050 13,050 12,830 12,930 219
2015/07/08 13,240 13,320 13,060 13,070 82
2015/07/07 13,360 13,370 13,320 13,320 13
2015/07/06 13,450 13,450 13,260 13,370 49
2015/07/03 13,640 13,640 13,470 13,470 32
2015/07/02 13,570 13,630 13,570 13,630 35
2015/07/01 13,640 13,640 13,500 13,550 36
2015/06/30 13,620 13,620 13,590 13,590 98
2015/06/29 13,670 13,670 13,510 13,550 167
2015/06/26 13,810 13,810 13,760 13,770 16
2015/06/25 13,880 13,920 13,870 13,870 6
2015/06/24 13,900 13,990 13,890 13,890 61
2015/06/22 13,680 13,830 13,680 13,770 149
2015/06/19 13,800 13,800 13,640 13,760 121
2015/06/18 14,070 14,070 13,890 13,890 135
2015/06/17 14,050 14,100 14,030 14,030 130
2015/06/16 14,160 14,160 13,940 13,940 29
2015/06/15 14,190 14,270 14,160 14,250 280
2015/06/12 14,440 14,440 14,350 14,350 58
2015/06/11 14,420 14,450 14,370 14,410 289
2015/06/10 14,300 14,590 14,300 14,420 490
2015/06/09 14,320 14,420 14,320 14,380 58
2015/06/08 14,300 14,430 14,300 14,320 67
2015/06/05 14,290 14,290 14,250 14,250 4
2015/06/04 14,460 14,470 14,310 14,310 16
2015/06/03 14,350 14,400 14,280 14,390 112
2015/06/02 14,400 14,450 14,350 14,350 360
2015/06/01 14,350 14,390 14,200 14,390 84
2015/05/29 14,210 14,350 14,210 14,260 207
2015/05/28 14,240 14,240 14,150 14,150 28
2015/05/27 14,200 14,250 14,080 14,250 200
2015/05/26 14,190 14,300 14,150 14,300 1,363
2015/05/25 14,000 14,160 14,000 14,130 184
2015/05/22 13,900 14,050 13,900 14,010 171
2015/05/21 13,790 13,860 13,790 13,800 127
2015/05/20 14,060 14,060 13,670 13,790 171
2015/05/19 14,000 14,000 14,000 14,000 35
2015/05/18 13,690 13,980 13,690 13,860 81
2015/05/15 13,950 13,950 13,700 13,700 113
2015/05/14 14,090 14,090 13,870 13,870 47
2015/05/13 14,000 14,110 14,000 14,090 283
2015/05/12 13,860 13,990 13,860 13,870 75
2015/05/11 13,700 13,970 13,700 13,850 125
2015/05/08 13,720 13,720 13,560 13,720 296
2015/05/07 13,910 13,970 13,870 13,870 106
2015/05/01 13,900 13,900 13,780 13,800 268
2015/04/30 13,910 14,050 13,860 13,890 237
2015/04/28 13,810 14,000 13,810 13,960 296
2015/04/27 13,750 13,800 13,710 13,710 114
2015/04/24 13,620 13,920 13,620 13,770 190
2015/04/23 13,500 13,760 13,500 13,690 463
2015/04/22 13,570 13,570 13,460 13,500 317
2015/04/21 13,610 13,710 13,600 13,670 348
2015/04/20 13,680 13,680 13,570 13,610 63
2015/04/17 13,670 13,740 13,670 13,680 340
2015/04/16 13,110 13,750 13,110 13,640 815
2015/04/15 13,100 13,200 13,100 13,190 35
2015/04/14 13,150 13,180 13,100 13,100 128
2015/04/13 13,050 13,100 13,010 13,100 53
2015/04/10 13,000 13,060 12,950 13,040 16
2015/04/09 13,120 13,120 12,890 13,000 101
2015/04/08 12,920 13,160 12,920 13,160 309
2015/04/07 12,620 12,950 12,620 12,890 111
2015/04/06 12,470 12,470 12,360 12,470 64
2015/04/03 12,310 12,310 12,310 12,310 27
2015/04/02 12,420 12,450 12,390 12,410 56
2015/04/01 12,530 12,530 12,300 12,350 133
2015/03/31 12,560 12,560 12,500 12,510 151
2015/03/30 12,800 12,800 12,390 12,510 185
2015/03/27 13,000 13,030 12,690 12,780 243
2015/03/26 12,750 12,920 12,750 12,920 180
2015/03/25 12,730 12,760 12,690 12,690 58
2015/03/24 12,620 12,820 12,620 12,820 93
2015/03/23 12,540 12,610 12,540 12,610 34
2015/03/20 12,580 12,580 12,450 12,500 121
2015/03/19 12,510 12,710 12,500 12,570 156
2015/03/18 12,600 12,600 12,460 12,540 208
2015/03/17 12,660 12,720 12,650 12,670 62
2015/03/16 12,900 12,900 12,640 12,660 145
2015/03/13 12,870 12,950 12,850 12,950 146
2015/03/12 12,760 12,760 12,710 12,740 64
2015/03/11 12,890 12,900 12,740 12,900 309
2015/03/10 13,300 13,300 13,050 13,050 151
2015/03/09 13,260 13,350 13,200 13,350 109
2015/03/06 13,370 13,370 13,240 13,250 64
2015/03/05 13,110 13,450 13,110 13,260 583
2015/03/04 13,040 13,150 13,040 13,060 141
2015/03/03 13,070 13,070 13,000 13,050 93
2015/03/02 13,000 13,100 13,000 13,070 72
2015/02/27 13,180 13,180 13,000 13,010 295
2015/02/26 12,920 13,160 12,920 13,150 612
2015/02/25 12,650 12,850 12,650 12,850 313
2015/02/24 12,650 12,650 12,520 12,610 173
2015/02/23 12,930 12,930 12,690 12,690 197
2015/02/20 12,900 12,990 12,880 12,930 123
2015/02/19 12,860 12,920 12,750 12,920 94
2015/02/18 13,000 13,000 12,850 12,900 66
2015/02/17 12,980 13,000 12,900 12,940 58
2015/02/16 12,830 13,000 12,830 13,000 483
2015/02/13 12,690 12,800 12,690 12,760 276
2015/02/12 12,730 12,730 12,510 12,560 58
2015/02/10 12,500 12,810 12,500 12,720 141
2015/02/09 12,480 12,570 12,480 12,500 115
2015/02/06 12,710 12,710 12,570 12,620 85
2015/02/05 12,510 12,510 12,440 12,500 68
2015/02/04 12,740 12,810 12,660 12,660 442
2015/02/03 12,300 12,550 12,280 12,440 434
2015/02/02 12,020 12,150 12,000 12,000 179
2015/01/30 11,980 12,030 11,980 12,030 45
2015/01/29 11,980 12,050 11,980 12,000 79
2015/01/28 12,030 12,030 11,950 12,000 114
2015/01/27 12,120 12,130 12,030 12,110 143
2015/01/26 12,100 12,100 12,050 12,070 140
2015/01/23 12,200 12,200 12,140 12,190 77
2015/01/22 11,980 12,070 11,980 12,070 290
2015/01/21 11,940 12,010 11,940 11,960 307
2015/01/20 11,750 11,940 11,750 11,940 79
2015/01/19 11,730 11,730 11,690 11,700 182
2015/01/16 11,460 11,540 11,390 11,500 157
2015/01/15 11,490 11,690 11,490 11,600 85
2015/01/14 11,530 11,590 11,400 11,410 505
2015/01/13 11,650 11,650 11,400 11,510 899
2015/01/09 11,880 11,880 11,740 11,790 161
2015/01/08 11,910 11,910 11,800 11,800 201
2015/01/07 11,810 11,870 11,750 11,790 258
2015/01/06 12,070 12,220 11,880 11,900 440
2015/01/05 12,470 12,470 12,300 12,370 356

このページの先頭へ