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
2017/12/29 15,810 15,810 15,720 15,750 30
2017/12/28 15,800 15,800 15,590 15,670 135
2017/12/27 15,350 15,950 15,350 15,850 220
2017/12/26 15,490 15,500 15,360 15,490 74
2017/12/25 15,330 15,480 15,330 15,420 151
2017/12/22 15,310 15,500 15,310 15,330 124
2017/12/21 15,000 15,290 15,000 15,290 120
2017/12/20 14,710 14,960 14,710 14,960 146
2017/12/19 14,840 14,840 14,680 14,800 18
2017/12/18 14,780 14,840 14,720 14,820 88
2017/12/15 14,810 14,870 14,670 14,850 83
2017/12/14 14,670 14,910 14,670 14,780 178
2017/12/13 14,890 14,920 14,730 14,800 166
2017/12/12 14,470 14,880 14,470 14,880 282
2017/12/11 14,100 14,500 14,100 14,430 195
2017/12/08 13,950 14,080 13,910 14,080 96
2017/12/07 13,870 14,000 13,820 13,900 23
2017/12/06 14,050 14,140 13,870 13,870 74
2017/12/05 14,200 14,200 14,050 14,050 34
2017/12/04 14,000 14,290 14,000 14,210 258
2017/12/01 13,790 14,000 13,790 14,000 185
2017/11/30 13,600 13,640 13,550 13,640 22
2017/11/29 13,670 13,670 13,600 13,600 16
2017/11/28 13,880 13,880 13,600 13,600 9
2017/11/27 13,750 13,950 13,750 13,790 187
2017/11/24 13,900 13,900 13,720 13,760 34
2017/11/22 13,500 13,900 13,500 13,900 122
2017/11/21 13,200 13,690 13,200 13,690 126
2017/11/20 13,210 13,290 13,210 13,220 49
2017/11/17 13,180 13,400 13,180 13,360 49
2017/11/16 13,200 13,200 13,100 13,180 39
2017/11/15 13,610 13,610 13,210 13,240 198
2017/11/14 14,000 14,000 13,760 13,760 128
2017/11/13 13,900 14,140 13,900 14,100 370
2017/11/10 13,390 13,980 13,390 13,940 173
2017/11/09 13,600 13,660 13,490 13,490 83
2017/11/08 13,700 13,700 13,410 13,570 357
2017/11/07 13,350 13,700 13,350 13,700 408
2017/11/06 13,170 13,300 13,170 13,260 253
2017/11/02 12,960 13,120 12,960 13,120 154
2017/11/01 12,610 13,030 12,610 12,960 529
2017/10/31 12,800 12,800 12,660 12,700 123
2017/10/30 12,800 12,900 12,800 12,860 410
2017/10/27 12,560 12,660 12,560 12,660 92
2017/10/26 12,490 12,570 12,490 12,570 395
2017/10/25 12,490 12,490 12,430 12,490 79
2017/10/24 12,320 12,450 12,320 12,450 56
2017/10/23 12,310 12,400 12,310 12,400 200
2017/10/19 12,340 12,350 12,300 12,300 40
2017/10/18 12,380 12,420 12,320 12,330 77
2017/10/17 12,450 12,450 12,220 12,220 101
2017/10/16 12,170 12,360 12,170 12,360 258
2017/10/13 12,250 12,250 12,100 12,120 27
2017/10/12 12,280 12,280 12,100 12,100 233
2017/10/11 12,370 12,370 12,280 12,280 43
2017/10/10 12,280 12,290 12,240 12,240 147
2017/10/06 12,270 12,440 12,270 12,350 73
2017/10/05 12,100 12,330 12,100 12,260 493
2017/10/04 12,360 12,360 12,180 12,180 126
2017/10/03 12,450 12,500 12,330 12,500 117
2017/10/02 12,460 12,490 12,460 12,490 27
2017/09/29 12,610 12,610 12,400 12,460 551
2017/09/28 12,450 12,710 12,400 12,610 605
2017/09/27 12,360 12,470 12,360 12,470 376
2017/09/26 12,350 12,500 12,350 12,360 546
2017/09/25 12,240 12,330 12,240 12,270 163
2017/09/22 12,160 12,240 12,160 12,240 24
2017/09/21 11,990 12,320 11,990 12,150 761
2017/09/20 11,750 11,990 11,750 11,980 492
2017/09/19 11,490 11,750 11,490 11,750 674
2017/09/15 11,450 11,600 11,450 11,520 703
2017/09/14 11,350 11,450 11,350 11,440 1,097
2017/09/13 11,340 11,340 11,330 11,330 13
2017/09/12 11,290 11,320 11,290 11,320 15
2017/09/11 11,190 11,190 11,190 11,190 1
2017/09/08 11,200 11,200 11,200 11,200 5
2017/09/07 11,200 11,300 11,200 11,250 8
2017/09/06 11,200 11,210 11,200 11,200 6
2017/09/05 11,250 11,260 11,200 11,200 15
2017/09/04 11,250 11,300 11,250 11,250 92
2017/09/01 11,220 11,260 11,210 11,260 171
2017/08/31 11,190 11,190 11,190 11,190 10
2017/08/30 11,160 11,160 11,160 11,160 22
2017/08/29 11,180 11,180 11,180 11,180 1
2017/08/28 11,270 11,270 11,200 11,200 12
2017/08/25 11,280 11,280 11,250 11,280 15
2017/08/24 11,190 11,270 11,190 11,270 61
2017/08/23 11,160 11,200 11,160 11,180 186
2017/08/21 11,080 11,170 11,070 11,170 123
2017/08/18 10,930 10,970 10,930 10,970 81
2017/08/17 11,010 11,090 11,010 11,090 45
2017/08/16 11,030 11,060 11,030 11,060 53
2017/08/15 10,900 10,900 10,900 10,900 3
2017/08/14 10,990 11,020 10,950 10,950 11
2017/08/10 10,930 10,950 10,910 10,940 70
2017/08/09 10,760 10,810 10,650 10,810 96
2017/08/08 10,770 10,770 10,770 10,770 3
2017/08/07 10,760 10,840 10,760 10,770 23
2017/08/04 10,760 10,760 10,760 10,760 1
2017/08/03 10,780 10,800 10,750 10,770 24
2017/08/02 10,850 10,850 10,800 10,800 18
2017/08/01 10,810 10,820 10,800 10,800 24
2017/07/31 10,900 10,900 10,800 10,800 14
2017/07/28 10,830 10,830 10,830 10,830 6
2017/07/27 10,860 10,970 10,830 10,830 86
2017/07/26 10,830 10,900 10,830 10,830 142
2017/07/25 10,800 10,800 10,800 10,800 2
2017/07/24 10,800 10,800 10,750 10,800 17
2017/07/21 10,990 10,990 10,840 10,840 11
2017/07/20 10,780 10,990 10,780 10,990 42
2017/07/19 10,790 10,850 10,760 10,850 130
2017/07/18 10,720 10,790 10,720 10,770 62
2017/07/14 10,650 10,730 10,650 10,720 31
2017/07/13 10,840 10,840 10,690 10,690 112
2017/07/12 10,780 10,870 10,750 10,870 383
2017/07/11 11,190 11,230 11,120 11,210 294
2017/07/10 11,190 11,190 11,110 11,110 392
2017/07/07 11,200 11,200 11,180 11,190 300
2017/07/06 11,300 11,300 11,220 11,220 308
2017/07/05 11,380 11,480 11,380 11,410 282
2017/07/04 11,500 11,500 11,430 11,480 197
2017/07/03 11,280 11,420 11,240 11,420 73
2017/06/30 11,270 11,280 11,200 11,280 23
2017/06/29 11,150 11,280 11,150 11,250 305
2017/06/28 11,150 11,270 11,150 11,220 278
2017/06/27 11,050 11,150 11,050 11,110 25
2017/06/26 10,990 10,990 10,970 10,970 32
2017/06/23 10,880 10,880 10,810 10,880 55
2017/06/22 10,900 10,900 10,850 10,880 34
2017/06/21 10,920 10,920 10,900 10,900 14
2017/06/20 11,080 11,150 11,050 11,150 215
2017/06/19 11,050 11,120 11,050 11,100 276
2017/06/16 11,090 11,130 11,070 11,070 201
2017/06/15 11,250 11,250 11,060 11,060 154
2017/06/14 11,150 11,260 11,150 11,170 153
2017/06/13 11,170 11,340 11,170 11,310 223
2017/06/12 10,850 11,070 10,850 10,980 118
2017/06/09 10,950 10,950 10,950 10,950 1
2017/06/08 11,000 11,000 10,950 10,950 15
2017/06/07 11,040 11,040 11,040 11,040 1
2017/06/06 11,050 11,050 10,870 10,990 13
2017/06/05 11,100 11,120 10,920 11,070 125
2017/06/02 10,980 11,080 10,950 11,080 118
2017/06/01 10,880 10,880 10,730 10,780 57
2017/05/31 10,860 10,860 10,680 10,810 123
2017/05/30 10,950 10,950 10,850 10,930 186
2017/05/29 11,080 11,080 10,990 11,070 20
2017/05/26 11,200 11,200 11,050 11,080 148
2017/05/25 11,200 11,240 11,120 11,240 20
2017/05/24 11,160 11,290 11,160 11,240 124
2017/05/23 11,300 11,340 11,160 11,160 13
2017/05/22 11,340 11,350 11,320 11,320 4
2017/05/19 11,120 11,220 11,120 11,220 7
2017/05/18 11,260 11,260 11,060 11,110 101
2017/05/17 11,530 11,530 11,400 11,400 42
2017/05/16 11,730 11,790 11,690 11,690 36
2017/05/15 11,700 11,700 11,500 11,590 91
2017/05/12 11,700 12,000 11,690 11,800 323
2017/05/11 11,770 11,770 11,770 11,770 3
2017/05/10 11,620 11,750 11,620 11,690 14
2017/05/09 11,730 11,750 11,670 11,670 50
2017/05/08 11,580 11,770 11,580 11,700 79
2017/05/02 11,360 11,400 11,350 11,380 56
2017/05/01 11,270 11,310 11,260 11,260 39
2017/04/28 11,350 11,500 11,350 11,420 18
2017/04/27 11,380 11,380 11,350 11,350 30
2017/04/26 11,270 11,430 11,270 11,430 8
2017/04/25 11,190 11,200 11,110 11,110 11
2017/04/24 11,120 11,140 11,070 11,110 14
2017/04/21 11,040 11,120 11,010 11,010 33
2017/04/20 10,930 11,120 10,880 11,010 151
2017/04/19 11,270 11,270 11,160 11,210 16
2017/04/18 11,360 11,380 11,210 11,310 32
2017/04/17 11,330 11,330 11,210 11,310 27
2017/04/14 11,400 11,400 11,220 11,320 74
2017/04/13 11,570 11,570 11,360 11,510 246
2017/04/12 11,870 11,870 11,600 11,730 105
2017/04/11 12,090 12,090 11,900 11,910 74
2017/04/10 12,070 12,100 11,950 12,040 8,855
2017/04/07 11,670 12,070 11,670 12,070 44
2017/04/06 11,840 11,840 11,650 11,650 18
2017/04/05 12,010 12,010 11,850 11,850 11
2017/04/04 12,100 12,100 11,930 11,930 31
2017/04/03 12,000 12,110 12,000 12,000 21
2017/03/31 12,150 12,200 12,140 12,140 40
2017/03/30 12,080 12,250 12,080 12,140 282
2017/03/29 11,990 11,990 11,960 11,990 11
2017/03/28 11,730 11,880 11,730 11,830 32
2017/03/27 11,680 11,710 11,650 11,710 202
2017/03/24 11,790 11,880 11,790 11,880 16
2017/03/23 11,560 11,790 11,560 11,790 247
2017/03/22 11,840 11,840 11,690 11,690 185
2017/03/21 12,060 12,060 11,860 11,860 68
2017/03/17 11,960 12,110 11,960 12,090 4
2017/03/15 12,140 12,140 11,970 11,970 15
2017/03/14 12,120 12,200 12,120 12,140 65
2017/03/13 12,000 12,050 12,000 12,040 6
2017/03/10 11,980 12,100 11,980 12,070 194
2017/03/09 12,000 12,050 11,930 12,050 72
2017/03/08 12,180 12,180 12,070 12,070 30
2017/03/07 12,010 12,180 12,010 12,140 149
2017/03/06 11,800 11,900 11,800 11,900 15
2017/03/03 11,900 11,900 11,790 11,790 14
2017/03/02 12,000 12,100 11,990 11,990 355
2017/03/01 11,980 11,980 11,920 11,950 28
2017/02/28 11,710 11,980 11,710 11,930 38
2017/02/27 11,910 11,910 11,740 11,760 75
2017/02/24 11,860 11,950 11,860 11,930 5
2017/02/23 11,920 11,920 11,790 11,900 13
2017/02/22 11,820 11,820 11,760 11,780 51
2017/02/21 11,690 11,820 11,690 11,820 3
2017/02/20 11,920 11,920 11,710 11,730 27
2017/02/17 11,890 11,930 11,850 11,930 55
2017/02/16 12,050 12,070 11,920 11,970 121
2017/02/15 11,900 11,900 11,900 11,900 1
2017/02/14 12,050 12,050 11,980 11,980 10
2017/02/13 11,640 12,130 11,640 12,050 433
2017/02/10 11,410 11,640 11,410 11,640 114
2017/02/08 11,600 11,600 11,300 11,380 71
2017/02/07 11,530 11,530 11,380 11,520 34
2017/02/06 11,550 11,710 11,550 11,710 41
2017/02/03 11,510 11,580 11,510 11,550 30
2017/02/02 11,700 11,700 11,510 11,510 15
2017/02/01 11,700 11,700 11,650 11,700 20
2017/01/31 11,850 11,850 11,750 11,750 15
2017/01/30 11,930 11,930 11,880 11,930 33
2017/01/27 11,560 11,950 11,560 11,870 186
2017/01/26 11,800 11,800 11,500 11,550 39
2017/01/25 11,620 11,740 11,610 11,610 130
2017/01/24 11,590 11,630 11,570 11,590 38
2017/01/23 11,750 11,750 11,650 11,660 17
2017/01/20 11,560 11,860 11,560 11,830 676
2017/01/19 11,640 11,650 11,510 11,610 144
2017/01/18 11,380 11,600 11,380 11,600 66
2017/01/17 11,490 11,490 11,380 11,380 26
2017/01/16 11,650 11,650 11,580 11,580 21
2017/01/13 11,510 11,720 11,510 11,690 124
2017/01/12 11,550 11,700 11,540 11,640 113
2017/01/11 11,400 11,510 11,400 11,500 213
2017/01/10 11,450 11,550 11,440 11,440 34
2017/01/06 11,580 11,580 11,520 11,520 22
2017/01/05 11,730 11,730 11,530 11,580 235
2017/01/04 11,550 11,730 11,520 11,700 430

このページの先頭へ