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
2018/12/28 11,970 11,970 11,650 11,840 15
2018/12/27 11,760 12,070 11,760 11,930 605
2018/12/26 11,300 11,300 10,990 10,990 125
2018/12/25 11,540 11,540 10,940 11,080 126
2018/12/21 11,840 11,840 11,590 11,610 50
2018/12/20 11,920 12,230 11,870 11,870 55
2018/12/19 12,110 12,110 11,730 11,900 58
2018/12/18 12,480 12,480 12,270 12,410 163
2018/12/17 12,780 12,780 12,630 12,630 240
2018/12/14 13,130 13,130 12,820 12,890 305
2018/12/13 13,000 13,190 13,000 13,150 18
2018/12/12 12,870 12,950 12,830 12,950 43
2018/12/11 12,930 12,930 12,620 12,640 805
2018/12/10 13,280 13,530 13,280 13,530 12
2018/12/07 13,620 13,620 13,100 13,280 180
2018/12/06 14,030 14,030 13,620 13,620 7
2018/12/05 14,000 14,000 13,730 13,730 40
2018/12/04 14,520 14,530 14,000 14,000 239
2018/12/03 14,100 14,500 14,100 14,490 40
2018/11/30 13,730 14,100 13,730 14,100 19
2018/11/29 13,580 13,800 13,580 13,670 26
2018/11/28 13,730 13,750 13,570 13,590 21
2018/11/27 13,500 13,700 13,500 13,620 40
2018/11/26 13,500 13,500 13,210 13,470 197
2018/11/22 13,860 13,950 13,700 13,790 68
2018/11/21 13,790 13,790 13,510 13,700 116
2018/11/20 14,370 14,370 14,010 14,020 64
2018/11/19 14,440 14,460 14,380 14,410 25
2018/11/16 14,500 14,500 14,440 14,440 5
2018/11/15 14,720 14,720 14,430 14,430 21
2018/11/14 14,500 14,650 14,490 14,650 49
2018/11/13 14,950 14,950 14,690 14,940 87
2018/11/12 15,500 15,500 15,350 15,350 79
2018/11/09 16,150 16,150 15,570 15,570 17
2018/11/08 16,090 16,460 16,080 16,300 37
2018/11/07 15,580 15,580 15,330 15,330 134
2018/11/06 15,920 15,930 15,920 15,930 11
2018/11/05 15,720 15,720 15,700 15,720 3
2018/11/02 15,670 15,700 15,550 15,630 32
2018/11/01 16,040 16,040 15,680 15,740 129
2018/10/31 15,940 15,940 15,940 15,940 1
2018/10/30 15,800 15,850 15,480 15,850 57
2018/10/29 15,840 15,840 15,840 15,840 2
2018/10/26 15,950 15,950 15,630 15,630 104
2018/10/25 15,630 15,710 15,610 15,650 23
2018/10/24 15,870 15,990 15,770 15,990 353
2018/10/23 16,440 16,440 16,110 16,200 27
2018/10/22 16,770 16,770 16,400 16,440 41
2018/10/19 16,890 16,890 16,690 16,780 357
2018/10/18 17,570 17,780 16,980 16,980 168
2018/10/17 17,500 17,580 17,480 17,480 53
2018/10/16 17,310 17,500 17,100 17,390 39
2018/10/15 17,080 17,080 17,070 17,070 16
2018/10/12 16,880 17,000 16,840 17,000 18
2018/10/11 17,570 17,570 17,070 17,120 56
2018/10/10 17,790 18,100 17,790 18,100 44
2018/10/09 18,120 18,120 17,770 17,770 20
2018/10/05 18,140 18,330 18,140 18,180 131
2018/10/04 18,250 18,460 18,250 18,310 17
2018/10/03 18,380 18,490 18,240 18,240 73
2018/10/02 18,200 18,500 18,200 18,500 92
2018/10/01 17,850 18,200 17,800 18,000 244
2018/09/28 17,870 18,050 17,870 18,050 59
2018/09/27 17,940 18,000 17,850 17,850 141
2018/09/26 17,660 18,120 17,660 18,080 171
2018/09/25 17,960 17,960 17,560 17,560 249
2018/09/21 17,390 17,560 17,390 17,560 135
2018/09/20 17,370 17,520 17,300 17,300 127
2018/09/19 16,900 17,490 16,900 17,370 351
2018/09/18 16,390 16,870 16,390 16,840 326
2018/09/14 16,200 16,360 16,160 16,350 155
2018/09/13 16,040 16,150 16,020 16,150 132
2018/09/12 15,640 16,040 15,640 15,710 9
2018/09/11 15,670 15,670 15,570 15,570 2
2018/09/10 15,190 15,190 15,190 15,190 2
2018/09/07 15,300 15,320 15,100 15,210 176
2018/09/06 15,700 15,700 15,640 15,640 4
2018/09/05 15,610 15,750 15,610 15,750 2
2018/09/04 15,860 15,860 15,750 15,750 9
2018/09/03 15,830 15,940 15,830 15,940 16
2018/08/31 16,290 16,290 16,020 16,020 130
2018/08/30 16,200 16,430 16,200 16,420 323
2018/08/29 16,100 16,130 16,080 16,120 17
2018/08/28 16,000 16,130 16,000 16,130 27
2018/08/27 15,890 16,020 15,890 16,020 80
2018/08/24 15,840 16,020 15,810 16,020 110
2018/08/23 15,800 15,800 15,760 15,780 22
2018/08/22 15,500 15,620 15,500 15,620 54
2018/08/21 15,310 15,310 15,310 15,310 2
2018/08/20 15,360 15,370 15,270 15,310 44
2018/08/17 15,090 15,320 15,090 15,260 57
2018/08/16 15,490 15,490 14,820 15,030 22
2018/08/15 15,770 15,770 15,440 15,440 146
2018/08/14 15,400 15,570 15,400 15,570 50
2018/08/13 15,690 15,690 15,400 15,400 4
2018/08/10 16,000 16,000 15,770 15,770 31
2018/08/09 15,960 15,960 15,650 15,740 129
2018/08/08 16,290 16,520 15,910 16,050 361
2018/08/07 15,910 16,270 15,910 16,270 93
2018/08/06 15,840 15,940 15,840 15,910 34
2018/08/03 15,760 15,820 15,760 15,820 5
2018/08/02 16,100 16,100 15,840 15,840 51
2018/08/01 15,870 16,100 15,870 16,080 119
2018/07/31 16,070 16,070 15,840 15,940 11
2018/07/30 15,820 15,940 15,810 15,900 320
2018/07/27 16,000 16,120 16,000 16,000 24
2018/07/26 15,730 16,100 15,730 16,000 279
2018/07/25 15,620 15,770 15,620 15,770 32
2018/07/24 15,500 15,570 15,450 15,450 142
2018/07/23 15,310 15,400 15,310 15,400 47
2018/07/20 15,490 15,500 15,400 15,400 123
2018/07/19 15,000 15,500 15,000 15,360 132
2018/07/18 14,950 15,030 14,900 15,000 22
2018/07/17 14,940 14,940 14,790 14,790 212
2018/07/13 15,100 15,100 15,100 15,100 10
2018/07/12 15,010 15,060 15,000 15,060 44
2018/07/11 15,290 15,570 15,100 15,380 70
2018/07/10 15,110 15,650 15,110 15,650 354
2018/07/09 14,810 14,990 14,810 14,990 80
2018/07/06 14,850 14,850 14,830 14,830 31
2018/07/05 15,250 15,250 14,920 14,920 232
2018/07/04 15,080 15,340 15,080 15,270 129
2018/07/03 14,940 14,940 14,940 14,940 5
2018/07/02 14,970 15,050 14,970 14,990 28
2018/06/29 14,880 14,880 14,720 14,860 203
2018/06/28 14,920 15,080 14,910 15,080 53
2018/06/27 14,540 15,240 14,430 15,110 235
2018/06/26 14,140 14,280 14,140 14,280 4
2018/06/25 14,360 14,630 14,360 14,450 55
2018/06/22 14,230 14,270 14,230 14,270 2
2018/06/21 14,270 14,420 14,270 14,420 17
2018/06/20 14,180 14,360 14,090 14,200 55
2018/06/19 14,630 14,630 14,630 14,630 4
2018/06/18 14,600 14,600 14,380 14,380 32
2018/06/15 14,500 14,500 14,500 14,500 9
2018/06/13 14,800 14,800 14,800 14,800 1
2018/06/12 14,550 14,860 14,550 14,800 34
2018/06/11 14,390 14,500 14,270 14,500 26
2018/06/08 14,390 14,390 14,390 14,390 8
2018/06/06 14,340 14,340 14,340 14,340 2
2018/06/05 14,480 14,480 14,240 14,240 7
2018/06/04 14,550 14,550 14,410 14,410 61
2018/06/01 14,290 14,410 14,290 14,360 62
2018/05/31 14,060 14,400 14,060 14,350 63
2018/05/30 14,080 14,080 13,930 13,950 13
2018/05/29 14,200 14,220 14,200 14,220 20
2018/05/28 14,540 14,540 14,230 14,230 39
2018/05/25 14,890 14,890 14,790 14,790 9
2018/05/24 15,050 15,070 14,910 14,910 12
2018/05/23 15,580 15,580 15,250 15,250 37
2018/05/22 15,860 15,870 15,660 15,660 57
2018/05/21 15,720 15,750 15,720 15,750 3
2018/05/18 15,320 15,750 15,320 15,750 130
2018/05/17 15,270 15,310 15,270 15,300 18
2018/05/16 15,190 15,190 15,110 15,110 31
2018/05/15 15,170 15,260 15,160 15,260 35
2018/05/14 15,170 15,170 15,170 15,170 7
2018/05/11 15,400 15,400 15,200 15,200 4
2018/05/10 15,220 15,400 15,220 15,400 104
2018/05/08 15,200 15,200 15,200 15,200 1
2018/05/07 15,190 15,320 15,190 15,230 57
2018/05/02 15,680 15,680 15,170 15,200 29
2018/05/01 15,240 15,600 15,240 15,600 65
2018/04/27 15,240 15,240 15,240 15,240 15
2018/04/26 15,220 15,220 15,220 15,220 51
2018/04/24 15,450 15,450 15,300 15,450 20
2018/04/23 15,370 15,420 15,140 15,310 142
2018/04/20 15,200 15,290 15,180 15,180 139
2018/04/19 14,920 15,670 14,920 15,180 234
2018/04/18 14,770 14,980 14,770 14,980 204
2018/04/17 14,540 14,660 14,540 14,660 74
2018/04/16 14,620 14,710 14,620 14,710 7
2018/04/13 14,540 14,540 14,460 14,460 34
2018/04/12 14,710 14,710 14,580 14,590 102
2018/04/11 14,490 14,770 14,490 14,580 166
2018/04/10 14,050 14,050 14,050 14,050 1
2018/04/09 14,000 14,000 14,000 14,000 1
2018/04/06 13,830 14,200 13,830 14,200 15
2018/04/05 13,800 13,800 13,780 13,780 150
2018/04/04 13,860 13,860 13,850 13,850 19
2018/04/03 13,950 13,950 13,710 13,870 21
2018/04/02 14,130 14,200 14,130 14,200 4
2018/03/30 14,060 14,130 14,060 14,130 30
2018/03/29 14,200 14,200 14,080 14,080 55
2018/03/28 14,100 14,100 13,850 13,930 14
2018/03/27 13,650 14,080 13,650 14,080 42
2018/03/26 13,510 13,550 13,500 13,550 30
2018/03/23 14,170 14,170 13,660 13,690 80
2018/03/22 13,810 14,000 13,810 14,000 36
2018/03/20 13,770 13,770 13,430 13,600 67
2018/03/19 13,660 13,800 13,660 13,800 39
2018/03/16 13,570 13,610 13,570 13,610 12
2018/03/15 13,800 13,800 13,680 13,800 81
2018/03/14 13,940 13,940 13,830 13,890 12
2018/03/13 13,950 13,950 13,860 13,860 136
2018/03/12 14,010 14,250 14,010 14,250 49
2018/03/09 13,890 14,190 13,890 13,950 11
2018/03/07 14,140 14,140 14,060 14,060 16
2018/03/06 14,000 14,260 14,000 14,260 118
2018/03/05 13,710 13,720 13,590 13,720 106
2018/03/02 14,000 14,000 13,750 13,750 19
2018/03/01 14,160 14,160 13,930 14,080 42
2018/02/28 14,810 14,810 14,380 14,410 153
2018/02/27 14,790 14,810 14,710 14,760 148
2018/02/26 14,600 14,650 14,570 14,590 59
2018/02/23 14,230 14,500 14,230 14,500 88
2018/02/22 14,130 14,130 14,110 14,110 18
2018/02/21 14,210 14,320 14,180 14,180 120
2018/02/20 14,490 14,490 14,270 14,320 17
2018/02/19 14,380 14,490 14,350 14,490 26
2018/02/16 14,010 14,340 14,010 14,230 52
2018/02/15 14,110 14,110 14,110 14,110 15
2018/02/14 13,850 14,260 13,850 14,100 74
2018/02/13 14,010 14,140 13,850 13,850 206
2018/02/09 14,800 14,800 14,020 14,060 383
2018/02/08 14,880 14,880 14,660 14,870 22
2018/02/07 14,790 15,190 14,790 14,880 98
2018/02/06 14,500 14,500 14,000 14,330 297
2018/02/05 15,390 15,390 15,010 15,350 832
2018/02/02 15,860 16,000 15,680 15,850 52
2018/02/01 15,520 15,970 15,520 15,780 331
2018/01/31 15,520 15,760 15,060 15,510 145
2018/01/30 16,170 16,170 15,730 15,810 217
2018/01/29 16,030 16,180 16,030 16,170 18
2018/01/26 16,300 16,300 15,850 15,850 122
2018/01/25 16,210 16,430 16,210 16,350 67
2018/01/24 16,300 16,390 16,240 16,240 81
2018/01/23 16,390 16,470 16,300 16,350 177
2018/01/22 16,390 16,390 16,290 16,350 28
2018/01/19 16,210 16,300 16,200 16,300 56
2018/01/18 16,170 16,370 16,170 16,200 95
2018/01/17 16,400 16,400 16,030 16,170 571
2018/01/16 16,560 16,610 16,430 16,450 72
2018/01/15 16,800 16,810 16,550 16,550 160
2018/01/12 16,770 16,770 16,460 16,600 244
2018/01/11 16,440 16,740 16,440 16,510 94
2018/01/10 16,090 16,500 16,090 16,450 139
2018/01/09 16,250 16,250 16,040 16,060 378
2018/01/05 16,160 16,490 16,110 16,240 292
2018/01/04 15,910 16,160 15,910 16,120 105

このページの先頭へ