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
2016/12/30 11,350 11,490 11,320 11,370 145
2016/12/29 11,380 11,410 11,360 11,400 200
2016/12/28 11,470 11,600 11,470 11,540 24
2016/12/27 11,420 11,600 11,420 11,470 538
2016/12/26 11,620 11,690 11,500 11,590 264
2016/12/22 11,550 11,650 11,550 11,630 191
2016/12/21 11,490 11,650 11,490 11,490 615
2016/12/20 11,840 11,840 11,480 11,540 185
2016/12/19 11,690 11,860 11,690 11,780 98
2016/12/16 11,640 11,850 11,640 11,720 211
2016/12/15 11,900 11,910 11,630 11,630 607
2016/12/14 12,120 12,120 11,900 11,910 220
2016/12/13 11,830 12,010 11,830 11,980 729
2016/12/12 12,000 12,340 11,890 12,000 1,362
2016/12/09 11,490 11,990 11,490 11,950 1,126
2016/12/08 11,290 11,470 11,290 11,430 198
2016/12/07 11,110 11,290 11,110 11,290 460
2016/12/06 11,020 11,280 11,020 11,110 482
2016/12/05 11,180 11,180 11,050 11,140 359
2016/12/02 11,090 11,200 11,010 11,080 565
2016/12/01 10,770 11,200 10,770 11,030 2,378
2016/11/30 10,320 10,420 10,270 10,270 131
2016/11/29 10,210 10,390 10,210 10,330 117
2016/11/28 10,440 10,440 10,150 10,270 105
2016/11/25 10,270 10,380 10,270 10,350 103
2016/11/24 10,400 10,500 10,260 10,260 77
2016/11/22 10,190 10,480 10,190 10,360 288
2016/11/21 10,080 10,250 10,080 10,200 303
2016/11/18 10,000 10,040 9,970 10,010 276
2016/11/17 9,930 9,990 9,920 9,990 245
2016/11/16 9,850 10,040 9,850 9,930 652
2016/11/15 9,670 9,880 9,670 9,800 426
2016/11/14 9,500 9,720 9,500 9,700 341
2016/11/11 9,460 9,500 9,410 9,410 58
2016/11/10 9,220 9,400 9,220 9,400 192
2016/11/09 9,380 9,380 8,810 8,950 405
2016/11/08 9,260 9,300 9,190 9,190 92
2016/11/07 9,220 9,260 9,220 9,260 99
2016/11/04 9,320 9,320 9,200 9,220 66
2016/11/02 9,510 9,510 9,300 9,400 240
2016/11/01 9,460 9,520 9,430 9,520 501
2016/10/31 9,550 9,610 9,500 9,610 9
2016/10/28 9,560 9,700 9,560 9,650 211
2016/10/27 9,490 9,570 9,490 9,550 51
2016/10/26 9,600 9,600 9,480 9,490 63
2016/10/25 9,580 9,580 9,520 9,520 145
2016/10/24 9,710 9,710 9,560 9,580 34
2016/10/21 9,610 9,730 9,610 9,630 47
2016/10/20 9,700 9,740 9,630 9,630 183
2016/10/19 9,690 9,700 9,590 9,600 81
2016/10/18 9,650 9,760 9,560 9,690 201
2016/10/17 9,670 9,770 9,670 9,700 225
2016/10/14 9,490 9,680 9,460 9,680 176
2016/10/13 9,600 9,600 9,400 9,400 38
2016/10/12 9,450 9,600 9,450 9,600 166
2016/10/11 9,480 9,720 9,480 9,720 860
2016/10/07 9,370 9,470 9,360 9,400 285
2016/10/06 9,190 9,360 9,190 9,310 664
2016/10/05 9,100 9,170 9,100 9,170 113
2016/10/04 9,110 9,110 9,010 9,080 512
2016/10/03 9,070 9,110 9,030 9,070 131
2016/09/30 9,000 9,070 8,940 9,070 1,170
2016/09/29 9,280 9,280 9,050 9,050 1,622
2016/09/28 8,640 8,720 8,640 8,700 37
2016/09/27 8,590 8,750 8,590 8,740 308
2016/09/26 8,700 8,700 8,570 8,570 154
2016/09/23 8,630 8,730 8,630 8,700 169
2016/09/21 8,550 8,620 8,420 8,620 340
2016/09/20 8,550 8,550 8,400 8,420 62
2016/09/16 8,420 8,480 8,400 8,470 137
2016/09/15 8,480 8,500 8,430 8,500 5
2016/09/14 8,600 8,600 8,430 8,480 206
2016/09/13 8,590 8,680 8,590 8,660 180
2016/09/12 8,660 8,660 8,530 8,570 197
2016/09/09 8,720 8,770 8,710 8,730 454
2016/09/08 8,700 8,700 8,590 8,640 158
2016/09/07 8,610 8,680 8,610 8,620 270
2016/09/06 8,710 8,720 8,650 8,650 304
2016/09/05 8,640 8,770 8,470 8,650 2,434
2016/09/02 8,580 8,590 8,480 8,540 148
2016/09/01 8,640 8,640 8,480 8,520 568
2016/08/31 8,420 8,610 8,420 8,610 1,150
2016/08/30 8,370 8,410 8,370 8,410 227
2016/08/29 8,280 8,390 8,280 8,370 810
2016/08/26 8,310 8,310 8,260 8,280 271
2016/08/25 8,430 8,430 8,340 8,340 216
2016/08/24 8,540 8,590 8,430 8,520 78
2016/08/23 8,550 8,550 8,500 8,500 73
2016/08/22 8,690 8,690 8,630 8,630 89
2016/08/19 8,620 8,750 8,620 8,740 1,221
2016/08/18 8,600 8,640 8,550 8,550 441
2016/08/17 8,200 8,580 8,200 8,560 1,478
2016/08/16 8,330 8,350 8,230 8,230 77
2016/08/15 8,320 8,320 8,250 8,300 132
2016/08/12 8,320 8,400 8,290 8,320 258
2016/08/10 8,230 8,340 8,210 8,290 172
2016/08/09 8,160 8,270 8,160 8,260 236
2016/08/08 8,040 8,140 8,040 8,130 106
2016/08/05 8,100 8,100 8,040 8,040 103
2016/08/04 8,150 8,180 8,020 8,100 1,258
2016/08/03 8,120 8,140 7,900 8,140 1,180
2016/08/02 8,360 8,360 8,140 8,140 1,257
2016/08/01 8,320 8,410 8,260 8,380 754
2016/07/29 8,380 8,380 8,300 8,380 342
2016/07/28 8,400 8,400 8,310 8,360 239
2016/07/27 8,400 8,410 8,390 8,400 141
2016/07/26 8,560 8,560 8,300 8,380 1,286
2016/07/25 8,590 8,590 8,520 8,530 157
2016/07/22 8,650 8,650 8,510 8,510 215
2016/07/21 8,510 8,680 8,510 8,630 2,179
2016/07/20 8,540 8,560 8,400 8,530 1,464
2016/07/19 8,640 8,640 8,500 8,550 394
2016/07/15 8,700 8,700 8,530 8,640 1,259
2016/07/14 8,570 8,680 8,530 8,680 1,122
2016/07/13 8,630 9,180 8,500 8,540 6,722
2016/07/12 9,490 9,680 9,200 9,650 2,010
2016/07/11 8,810 9,390 8,810 9,390 1,315
2016/07/08 8,660 8,810 8,630 8,800 778
2016/07/07 8,540 8,720 8,540 8,690 235
2016/07/06 8,660 8,720 8,400 8,690 4,289
2016/07/05 8,700 8,710 8,550 8,700 2,754
2016/07/04 8,680 8,740 8,620 8,740 4,167
2016/07/01 8,820 9,000 8,670 8,980 797
2016/06/30 8,880 8,910 8,800 8,820 609
2016/06/29 8,730 8,800 8,530 8,530 137
2016/06/28 8,610 8,740 8,480 8,640 303
2016/06/27 8,860 8,860 8,590 8,640 594
2016/06/24 9,390 9,390 8,700 8,790 249
2016/06/23 9,110 9,390 9,110 9,270 119
2016/06/22 9,410 9,470 9,140 9,140 168
2016/06/21 9,310 9,410 9,230 9,410 43
2016/06/20 9,230 9,300 9,160 9,160 33
2016/06/17 8,980 9,110 8,970 9,090 43
2016/06/16 9,240 9,240 8,990 8,990 302
2016/06/15 9,270 9,270 9,110 9,130 160
2016/06/14 9,330 9,410 9,230 9,230 169
2016/06/13 9,640 9,640 9,330 9,340 478
2016/06/10 9,770 9,790 9,710 9,720 31
2016/06/09 9,690 9,890 9,690 9,830 556
2016/06/08 9,610 9,850 9,610 9,690 354
2016/06/07 9,540 9,620 9,540 9,600 13
2016/06/06 9,450 9,450 9,340 9,400 264
2016/06/03 9,470 9,490 9,470 9,490 83
2016/06/02 9,710 9,710 9,480 9,480 404
2016/06/01 9,640 9,640 9,600 9,610 101
2016/05/31 9,640 9,660 9,610 9,640 323
2016/05/30 9,530 9,620 9,530 9,620 42
2016/05/27 9,580 9,600 9,510 9,510 54
2016/05/26 9,540 9,610 9,410 9,450 35
2016/05/25 9,510 9,510 9,310 9,310 21
2016/05/24 9,260 9,400 9,260 9,390 91
2016/05/23 9,510 9,510 9,340 9,340 39
2016/05/20 9,490 9,490 9,470 9,470 11
2016/05/19 9,590 9,590 9,450 9,450 267
2016/05/18 9,250 9,600 9,250 9,580 100
2016/05/17 9,310 9,340 9,170 9,250 50
2016/05/16 9,300 9,300 9,180 9,180 156
2016/05/13 9,400 9,400 9,280 9,300 194
2016/05/12 9,450 9,450 9,370 9,370 21
2016/05/11 9,650 9,650 9,450 9,450 100
2016/05/10 9,600 9,600 9,400 9,540 95
2016/05/09 9,710 9,710 9,600 9,640 38
2016/05/06 9,790 9,790 9,550 9,560 244
2016/05/02 9,890 9,890 9,600 9,760 286
2016/04/28 10,150 10,350 10,010 10,010 888
2016/04/27 10,180 10,180 10,100 10,100 39
2016/04/26 10,000 10,090 10,000 10,090 136
2016/04/25 10,110 10,110 10,060 10,080 88
2016/04/22 9,990 10,110 9,980 10,110 217
2016/04/21 9,850 10,100 9,850 10,030 451
2016/04/20 9,510 9,830 9,510 9,710 435
2016/04/19 9,590 9,590 9,450 9,550 261
2016/04/18 9,400 9,400 9,050 9,270 297
2016/04/15 9,570 9,570 9,400 9,400 90
2016/04/14 9,340 9,560 9,340 9,550 133
2016/04/13 9,350 9,390 9,260 9,360 1,018
2016/04/12 9,050 9,290 9,050 9,270 45
2016/04/11 9,190 9,190 9,050 9,050 71
2016/04/08 8,890 8,990 8,700 8,990 268
2016/04/07 8,780 9,000 8,780 8,890 208
2016/04/06 8,600 8,780 8,600 8,650 162
2016/04/05 9,000 9,000 8,650 8,730 699
2016/04/04 9,030 9,100 9,000 9,040 171
2016/04/01 9,400 9,400 9,020 9,020 378
2016/03/31 9,310 9,380 9,300 9,300 6
2016/03/30 9,480 9,480 9,250 9,310 230
2016/03/29 9,520 9,520 9,440 9,440 240
2016/03/28 9,520 9,520 9,400 9,400 54
2016/03/25 9,280 9,490 9,280 9,490 84
2016/03/24 9,570 9,570 9,350 9,370 209
2016/03/23 9,580 9,600 9,550 9,600 38
2016/03/22 9,750 9,790 9,550 9,560 222
2016/03/18 9,780 9,780 9,570 9,570 23
2016/03/17 9,800 9,840 9,550 9,550 96
2016/03/16 9,540 9,610 9,510 9,540 99
2016/03/15 9,720 9,720 9,520 9,620 87
2016/03/14 9,660 9,710 9,650 9,700 63
2016/03/11 9,630 9,700 9,400 9,660 81
2016/03/10 9,690 9,690 9,500 9,590 68
2016/03/09 9,520 9,520 9,390 9,400 112
2016/03/08 9,840 9,840 9,520 9,520 388
2016/03/07 9,930 9,930 9,750 9,780 486
2016/03/04 9,360 9,780 9,360 9,780 606
2016/03/03 9,100 9,450 9,100 9,350 145
2016/03/02 9,200 9,200 8,990 9,110 310
2016/03/01 8,880 8,940 8,760 8,940 177
2016/02/29 8,920 9,140 8,850 8,880 514
2016/02/26 9,090 9,090 8,930 8,960 272
2016/02/25 9,120 9,160 8,960 9,060 94
2016/02/24 8,990 8,990 8,680 8,880 247
2016/02/23 9,180 9,250 9,000 9,010 269
2016/02/22 9,220 9,220 8,990 9,030 753
2016/02/19 9,630 9,630 9,090 9,220 518
2016/02/18 9,770 9,880 9,520 9,880 632
2016/02/17 9,700 9,700 9,100 9,200 219
2016/02/16 9,510 9,780 9,450 9,740 95
2016/02/15 9,060 9,630 9,060 9,630 262
2016/02/12 9,300 9,300 8,950 8,950 707
2016/02/10 9,600 9,600 9,300 9,420 347
2016/02/09 9,990 9,990 9,510 9,700 96
2016/02/08 10,170 10,250 9,880 10,010 355
2016/02/05 10,000 10,330 9,880 10,180 85
2016/02/04 10,290 10,290 10,000 10,050 112
2016/02/03 9,700 9,860 9,500 9,860 252
2016/02/02 10,120 10,120 9,770 9,770 179
2016/02/01 10,130 10,220 10,000 10,130 226
2016/01/29 9,660 10,080 9,660 9,910 181
2016/01/28 9,720 9,760 9,600 9,660 133
2016/01/27 9,600 9,650 9,600 9,650 12
2016/01/26 9,640 9,640 9,420 9,420 262
2016/01/25 9,540 9,850 9,540 9,730 327
2016/01/22 9,430 9,530 9,190 9,530 146
2016/01/21 9,000 9,300 8,980 8,980 213
2016/01/20 9,470 9,470 9,090 9,090 443
2016/01/19 9,560 9,570 9,450 9,470 71
2016/01/18 9,500 9,500 9,310 9,450 198
2016/01/15 9,960 9,960 9,600 9,600 123
2016/01/14 9,900 9,900 9,530 9,530 650
2016/01/13 9,950 9,990 9,820 9,930 123
2016/01/12 10,300 10,300 9,810 9,890 630
2016/01/08 10,600 10,600 10,450 10,470 254
2016/01/07 10,900 10,900 10,500 10,550 338
2016/01/06 11,280 11,280 10,850 10,930 289
2016/01/05 11,340 11,340 11,010 11,340 507
2016/01/04 11,050 11,340 11,050 11,340 212

このページの先頭へ