(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 |
---|---|---|---|---|---|
2019/12/30 | 11,660 | 11,660 | 11,490 | 11,570 | 241 |
2019/12/27 | 11,670 | 11,690 | 11,660 | 11,670 | 78 |
2019/12/26 | 11,550 | 11,610 | 11,550 | 11,610 | 117 |
2019/12/25 | 11,610 | 11,630 | 11,550 | 11,560 | 124 |
2019/12/24 | 11,590 | 11,620 | 11,590 | 11,620 | 23 |
2019/12/23 | 11,680 | 11,680 | 11,390 | 11,390 | 166 |
2019/12/20 | 11,700 | 11,740 | 11,620 | 11,690 | 155 |
2019/12/19 | 11,600 | 11,600 | 11,600 | 11,600 | 2 |
2019/12/18 | 11,700 | 11,700 | 11,640 | 11,660 | 17 |
2019/12/17 | 11,540 | 11,690 | 11,540 | 11,630 | 110 |
2019/12/16 | 11,470 | 11,470 | 11,400 | 11,450 | 122 |
2019/12/13 | 11,430 | 11,530 | 11,240 | 11,240 | 150 |
2019/12/12 | 11,270 | 11,270 | 11,230 | 11,230 | 20 |
2019/12/11 | 11,320 | 11,320 | 11,290 | 11,290 | 216 |
2019/12/10 | 11,430 | 11,430 | 11,380 | 11,380 | 11 |
2019/12/09 | 11,200 | 11,410 | 11,200 | 11,380 | 103 |
2019/12/06 | 11,100 | 11,100 | 11,060 | 11,060 | 91 |
2019/12/05 | 11,170 | 11,170 | 11,150 | 11,150 | 100 |
2019/12/04 | 10,950 | 11,000 | 10,900 | 11,000 | 314 |
2019/12/03 | 11,100 | 11,110 | 11,090 | 11,110 | 17 |
2019/12/02 | 11,130 | 11,130 | 11,040 | 11,070 | 206 |
2019/11/29 | 11,180 | 11,180 | 11,180 | 11,180 | 6 |
2019/11/27 | 11,080 | 11,080 | 11,080 | 11,080 | 24 |
2019/11/26 | 11,080 | 11,190 | 11,060 | 11,060 | 45 |
2019/11/25 | 10,890 | 11,080 | 10,890 | 11,080 | 25 |
2019/11/22 | 10,960 | 10,960 | 10,930 | 10,940 | 15 |
2019/11/21 | 10,810 | 10,810 | 10,540 | 10,540 | 17 |
2019/11/20 | 10,870 | 10,910 | 10,810 | 10,810 | 71 |
2019/11/19 | 11,040 | 11,050 | 10,960 | 10,960 | 109 |
2019/11/18 | 11,230 | 11,230 | 11,060 | 11,060 | 59 |
2019/11/15 | 11,180 | 11,180 | 11,130 | 11,130 | 23 |
2019/11/13 | 11,410 | 11,410 | 11,410 | 11,410 | 2 |
2019/11/12 | 11,630 | 11,630 | 11,540 | 11,540 | 24 |
2019/11/11 | 11,590 | 11,620 | 11,510 | 11,540 | 40 |
2019/11/08 | 11,680 | 11,820 | 11,570 | 11,570 | 100 |
2019/11/07 | 11,600 | 11,640 | 11,500 | 11,500 | 52 |
2019/11/06 | 11,650 | 11,660 | 11,550 | 11,550 | 78 |
2019/11/05 | 11,260 | 11,610 | 11,260 | 11,610 | 241 |
2019/11/01 | 11,140 | 11,140 | 11,130 | 11,130 | 81 |
2019/10/31 | 11,200 | 11,250 | 11,090 | 11,250 | 122 |
2019/10/30 | 11,340 | 11,340 | 11,180 | 11,190 | 75 |
2019/10/29 | 11,310 | 11,330 | 11,300 | 11,330 | 122 |
2019/10/28 | 11,320 | 11,320 | 11,320 | 11,320 | 1 |
2019/10/25 | 11,280 | 11,280 | 11,220 | 11,260 | 3 |
2019/10/24 | 11,220 | 11,240 | 11,220 | 11,220 | 103 |
2019/10/23 | 11,010 | 11,100 | 11,010 | 11,050 | 46 |
2019/10/21 | 10,900 | 11,000 | 10,900 | 11,000 | 4 |
2019/10/18 | 10,900 | 10,990 | 10,890 | 10,990 | 163 |
2019/10/17 | 10,870 | 10,870 | 10,870 | 10,870 | 1 |
2019/10/16 | 10,860 | 10,860 | 10,770 | 10,770 | 154 |
2019/10/15 | 10,980 | 11,030 | 10,860 | 10,860 | 22 |
2019/10/11 | 10,670 | 10,770 | 10,670 | 10,770 | 25 |
2019/10/10 | 10,620 | 10,620 | 10,620 | 10,620 | 1 |
2019/10/09 | 10,580 | 10,660 | 10,580 | 10,630 | 307 |
2019/10/08 | 10,580 | 10,790 | 10,580 | 10,750 | 133 |
2019/10/07 | 10,600 | 10,600 | 10,570 | 10,570 | 13 |
2019/10/04 | 10,510 | 10,510 | 10,460 | 10,460 | 158 |
2019/10/03 | 10,560 | 10,560 | 10,540 | 10,560 | 111 |
2019/10/02 | 10,800 | 10,850 | 10,790 | 10,840 | 97 |
2019/10/01 | 10,890 | 10,950 | 10,890 | 10,950 | 57 |
2019/09/30 | 11,010 | 11,010 | 10,880 | 10,880 | 62 |
2019/09/27 | 11,230 | 11,240 | 11,050 | 11,050 | 35 |
2019/09/26 | 11,060 | 11,090 | 11,060 | 11,090 | 7 |
2019/09/25 | 11,060 | 11,060 | 11,060 | 11,060 | 4 |
2019/09/24 | 11,120 | 11,200 | 11,120 | 11,190 | 22 |
2019/09/20 | 11,130 | 11,150 | 11,130 | 11,150 | 58 |
2019/09/19 | 11,010 | 11,200 | 11,010 | 11,150 | 27 |
2019/09/18 | 11,160 | 11,160 | 10,960 | 11,010 | 277 |
2019/09/17 | 11,200 | 11,490 | 11,200 | 11,460 | 471 |
2019/09/13 | 10,890 | 10,890 | 10,700 | 10,790 | 40 |
2019/09/12 | 10,740 | 10,780 | 10,660 | 10,770 | 377 |
2019/09/11 | 10,450 | 10,740 | 10,450 | 10,740 | 115 |
2019/09/10 | 10,060 | 10,350 | 10,060 | 10,300 | 54 |
2019/09/09 | 9,990 | 10,040 | 9,990 | 10,040 | 87 |
2019/09/06 | 9,990 | 9,990 | 9,910 | 9,930 | 103 |
2019/09/05 | 9,860 | 9,970 | 9,860 | 9,970 | 120 |
2019/09/04 | 9,650 | 9,650 | 9,650 | 9,650 | 1 |
2019/09/03 | 9,740 | 9,750 | 9,700 | 9,710 | 64 |
2019/09/02 | 9,690 | 9,690 | 9,690 | 9,690 | 1 |
2019/08/30 | 9,650 | 9,710 | 9,650 | 9,710 | 31 |
2019/08/29 | 9,540 | 9,580 | 9,540 | 9,540 | 41 |
2019/08/28 | 9,440 | 9,460 | 9,410 | 9,460 | 338 |
2019/08/27 | 9,470 | 9,470 | 9,410 | 9,410 | 6 |
2019/08/26 | 9,440 | 9,440 | 9,220 | 9,350 | 546 |
2019/08/23 | 9,600 | 9,600 | 9,530 | 9,530 | 19 |
2019/08/22 | 9,700 | 9,700 | 9,600 | 9,600 | 27 |
2019/08/21 | 9,850 | 9,850 | 9,700 | 9,700 | 23 |
2019/08/20 | 9,800 | 9,960 | 9,800 | 9,850 | 31 |
2019/08/19 | 9,600 | 9,780 | 9,580 | 9,770 | 45 |
2019/08/16 | 9,350 | 9,500 | 9,350 | 9,500 | 20 |
2019/08/15 | 9,520 | 9,520 | 9,330 | 9,450 | 182 |
2019/08/14 | 9,490 | 9,670 | 9,480 | 9,670 | 498 |
2019/08/13 | 9,820 | 9,820 | 9,420 | 9,420 | 665 |
2019/08/09 | 9,860 | 9,940 | 9,820 | 9,820 | 34 |
2019/08/08 | 10,000 | 10,000 | 9,670 | 9,670 | 1,400 |
2019/08/07 | 10,000 | 10,000 | 10,000 | 10,000 | 100 |
2019/08/06 | 10,100 | 10,140 | 9,800 | 10,140 | 128 |
2019/08/05 | 10,400 | 10,400 | 10,180 | 10,180 | 108 |
2019/08/02 | 10,610 | 10,610 | 10,400 | 10,470 | 210 |
2019/08/01 | 10,710 | 10,820 | 10,710 | 10,790 | 17 |
2019/07/31 | 10,830 | 10,830 | 10,830 | 10,830 | 23 |
2019/07/30 | 11,000 | 11,000 | 10,900 | 10,900 | 3 |
2019/07/26 | 10,920 | 10,950 | 10,900 | 10,900 | 15 |
2019/07/25 | 10,900 | 10,910 | 10,900 | 10,910 | 15 |
2019/07/24 | 11,050 | 11,050 | 11,050 | 11,050 | 1 |
2019/07/23 | 10,890 | 10,900 | 10,880 | 10,900 | 101 |
2019/07/22 | 10,810 | 10,810 | 10,730 | 10,730 | 32 |
2019/07/19 | 10,660 | 10,790 | 10,650 | 10,790 | 23 |
2019/07/18 | 11,040 | 11,040 | 10,630 | 10,660 | 53 |
2019/07/17 | 11,060 | 11,060 | 10,970 | 11,040 | 17 |
2019/07/16 | 11,280 | 11,280 | 11,050 | 11,050 | 10 |
2019/07/12 | 11,300 | 11,300 | 11,220 | 11,270 | 83 |
2019/07/11 | 11,190 | 11,400 | 11,190 | 11,400 | 573 |
2019/07/10 | 11,200 | 11,200 | 11,150 | 11,160 | 453 |
2019/07/09 | 11,210 | 11,460 | 11,210 | 11,390 | 455 |
2019/07/08 | 11,310 | 11,310 | 11,210 | 11,210 | 810 |
2019/07/05 | 11,300 | 11,310 | 11,220 | 11,300 | 369 |
2019/07/04 | 11,300 | 11,350 | 11,290 | 11,330 | 245 |
2019/07/03 | 11,420 | 11,420 | 11,230 | 11,290 | 356 |
2019/07/02 | 11,720 | 11,720 | 11,510 | 11,610 | 166 |
2019/07/01 | 11,540 | 11,670 | 11,540 | 11,670 | 26 |
2019/06/28 | 11,670 | 11,780 | 11,390 | 11,420 | 63 |
2019/06/27 | 11,440 | 11,520 | 11,440 | 11,520 | 14 |
2019/06/26 | 11,370 | 11,370 | 11,310 | 11,310 | 3 |
2019/06/25 | 11,480 | 11,480 | 11,370 | 11,370 | 41 |
2019/06/24 | 11,500 | 11,530 | 11,490 | 11,490 | 37 |
2019/06/21 | 11,250 | 11,560 | 11,250 | 11,500 | 14 |
2019/06/20 | 11,170 | 11,320 | 11,170 | 11,250 | 14 |
2019/06/19 | 11,060 | 11,220 | 11,060 | 11,210 | 150 |
2019/06/18 | 10,860 | 10,860 | 10,800 | 10,800 | 45 |
2019/06/17 | 10,850 | 10,890 | 10,830 | 10,890 | 133 |
2019/06/14 | 10,760 | 10,880 | 10,760 | 10,870 | 98 |
2019/06/13 | 10,920 | 10,920 | 10,610 | 10,720 | 229 |
2019/06/12 | 11,030 | 11,100 | 11,030 | 11,090 | 15 |
2019/06/11 | 11,130 | 11,130 | 11,130 | 11,130 | 1 |
2019/06/10 | 10,960 | 11,030 | 10,960 | 11,030 | 50 |
2019/06/07 | 10,770 | 10,840 | 10,770 | 10,790 | 62 |
2019/06/06 | 10,710 | 10,710 | 10,630 | 10,630 | 12 |
2019/06/05 | 10,730 | 10,840 | 10,730 | 10,840 | 11 |
2019/06/04 | 10,650 | 10,780 | 10,650 | 10,700 | 18 |
2019/06/03 | 10,810 | 10,810 | 10,500 | 10,560 | 143 |
2019/05/31 | 10,890 | 10,890 | 10,840 | 10,840 | 10 |
2019/05/29 | 10,800 | 10,940 | 10,700 | 10,940 | 26 |
2019/05/28 | 10,920 | 11,010 | 10,770 | 10,770 | 29 |
2019/05/27 | 10,800 | 11,060 | 10,800 | 10,920 | 141 |
2019/05/24 | 11,010 | 11,010 | 10,670 | 10,790 | 156 |
2019/05/23 | 11,590 | 11,590 | 11,190 | 11,190 | 178 |
2019/05/22 | 11,640 | 11,650 | 11,640 | 11,650 | 2 |
2019/05/21 | 11,700 | 11,700 | 11,630 | 11,650 | 22 |
2019/05/20 | 11,880 | 11,910 | 11,750 | 11,860 | 36 |
2019/05/17 | 11,680 | 11,860 | 11,680 | 11,820 | 107 |
2019/05/16 | 11,790 | 11,790 | 11,520 | 11,520 | 193 |
2019/05/15 | 11,600 | 11,600 | 11,590 | 11,600 | 162 |
2019/05/14 | 11,320 | 11,620 | 11,200 | 11,580 | 401 |
2019/05/13 | 11,340 | 11,590 | 11,250 | 11,560 | 229 |
2019/05/10 | 11,320 | 11,500 | 11,300 | 11,380 | 31 |
2019/05/09 | 11,360 | 11,370 | 11,290 | 11,290 | 33 |
2019/05/08 | 11,580 | 11,580 | 11,340 | 11,360 | 132 |
2019/05/07 | 12,070 | 12,070 | 11,570 | 11,570 | 43 |
2019/04/26 | 12,070 | 12,080 | 11,990 | 12,080 | 15 |
2019/04/25 | 11,930 | 12,070 | 11,890 | 12,070 | 45 |
2019/04/24 | 12,250 | 12,250 | 12,130 | 12,130 | 4 |
2019/04/23 | 12,050 | 12,540 | 12,050 | 12,300 | 377 |
2019/04/22 | 12,070 | 12,070 | 11,920 | 12,040 | 210 |
2019/04/19 | 12,050 | 12,050 | 12,000 | 12,010 | 6 |
2019/04/18 | 12,090 | 12,120 | 12,080 | 12,120 | 6 |
2019/04/16 | 11,940 | 11,940 | 11,800 | 11,920 | 17 |
2019/04/15 | 11,810 | 12,090 | 11,810 | 12,030 | 29 |
2019/04/12 | 11,900 | 11,900 | 11,730 | 11,830 | 25 |
2019/04/11 | 12,000 | 12,070 | 12,000 | 12,070 | 4 |
2019/04/10 | 12,090 | 12,090 | 12,000 | 12,070 | 19 |
2019/04/09 | 12,290 | 12,340 | 12,230 | 12,340 | 111 |
2019/04/08 | 12,140 | 12,140 | 12,130 | 12,130 | 2 |
2019/04/05 | 11,940 | 12,070 | 11,940 | 11,950 | 11 |
2019/04/04 | 11,940 | 12,130 | 11,940 | 12,130 | 10 |
2019/04/03 | 12,110 | 12,110 | 12,060 | 12,060 | 120 |
2019/04/02 | 12,080 | 12,140 | 11,950 | 12,140 | 76 |
2019/04/01 | 11,900 | 11,970 | 11,850 | 11,880 | 20 |
2019/03/29 | 11,710 | 11,780 | 11,610 | 11,610 | 383 |
2019/03/28 | 11,850 | 11,850 | 11,850 | 11,850 | 5 |
2019/03/27 | 11,960 | 12,030 | 11,880 | 11,910 | 19 |
2019/03/26 | 11,860 | 11,990 | 11,820 | 11,950 | 149 |
2019/03/25 | 12,430 | 12,430 | 11,850 | 11,860 | 222 |
2019/03/22 | 12,290 | 12,440 | 12,240 | 12,440 | 8 |
2019/03/20 | 12,260 | 12,260 | 12,260 | 12,260 | 31 |
2019/03/19 | 12,290 | 12,290 | 12,290 | 12,290 | 4 |
2019/03/18 | 12,160 | 12,160 | 12,160 | 12,160 | 1 |
2019/03/15 | 12,120 | 12,170 | 12,120 | 12,170 | 23 |
2019/03/14 | 12,040 | 12,040 | 11,950 | 11,960 | 58 |
2019/03/13 | 11,970 | 11,970 | 11,700 | 11,700 | 15 |
2019/03/12 | 12,000 | 12,000 | 11,960 | 11,960 | 9 |
2019/03/11 | 11,780 | 11,780 | 11,780 | 11,780 | 11 |
2019/03/08 | 12,030 | 12,030 | 11,900 | 11,900 | 81 |
2019/03/07 | 12,090 | 12,130 | 12,030 | 12,070 | 54 |
2019/03/06 | 12,160 | 12,200 | 12,080 | 12,080 | 413 |
2019/03/05 | 12,100 | 12,120 | 12,100 | 12,120 | 2 |
2019/03/04 | 12,110 | 12,190 | 12,110 | 12,190 | 21 |
2019/03/01 | 11,900 | 11,910 | 11,840 | 11,900 | 77 |
2019/02/28 | 12,050 | 12,100 | 12,040 | 12,060 | 47 |
2019/02/27 | 11,960 | 11,960 | 11,950 | 11,950 | 26 |
2019/02/26 | 12,100 | 12,100 | 11,950 | 11,970 | 14 |
2019/02/25 | 12,330 | 12,330 | 12,230 | 12,230 | 3 |
2019/02/21 | 12,580 | 12,580 | 12,520 | 12,520 | 9 |
2019/02/20 | 12,810 | 12,810 | 12,720 | 12,720 | 9 |
2019/02/19 | 12,710 | 12,950 | 12,680 | 12,890 | 34 |
2019/02/18 | 12,600 | 12,690 | 12,600 | 12,690 | 12 |
2019/02/14 | 12,140 | 12,280 | 12,120 | 12,120 | 35 |
2019/02/13 | 11,700 | 12,080 | 11,700 | 12,080 | 16 |
2019/02/12 | 11,620 | 11,620 | 11,350 | 11,440 | 20 |
2019/02/08 | 12,010 | 12,010 | 11,600 | 11,600 | 25 |
2019/02/07 | 12,160 | 12,160 | 12,040 | 12,040 | 12 |
2019/02/06 | 12,260 | 12,260 | 12,260 | 12,260 | 13 |
2019/02/05 | 12,450 | 12,450 | 12,330 | 12,330 | 8 |
2019/02/04 | 12,300 | 12,420 | 12,300 | 12,420 | 15 |
2019/02/01 | 12,380 | 12,380 | 12,230 | 12,230 | 3 |
2019/01/31 | 12,350 | 12,350 | 12,350 | 12,350 | 2 |
2019/01/30 | 12,100 | 12,100 | 12,050 | 12,050 | 2 |
2019/01/29 | 12,180 | 12,180 | 11,950 | 12,000 | 25 |
2019/01/28 | 12,200 | 12,210 | 12,200 | 12,210 | 4 |
2019/01/25 | 12,220 | 12,220 | 12,210 | 12,210 | 13 |
2019/01/24 | 11,830 | 11,880 | 11,830 | 11,880 | 43 |
2019/01/23 | 12,090 | 12,090 | 12,090 | 12,090 | 15 |
2019/01/22 | 12,510 | 12,510 | 12,290 | 12,290 | 54 |
2019/01/21 | 12,130 | 12,450 | 12,130 | 12,450 | 7 |
2019/01/18 | 12,180 | 12,180 | 12,120 | 12,120 | 11 |
2019/01/17 | 12,150 | 12,150 | 12,030 | 12,030 | 7 |
2019/01/16 | 12,150 | 12,150 | 12,040 | 12,050 | 13 |
2019/01/15 | 12,250 | 12,410 | 12,200 | 12,400 | 409 |
2019/01/11 | 12,250 | 12,250 | 12,200 | 12,250 | 4 |
2019/01/10 | 12,440 | 12,680 | 12,250 | 12,260 | 13 |
2019/01/09 | 12,570 | 12,570 | 12,320 | 12,320 | 27 |
2019/01/08 | 12,030 | 12,370 | 12,030 | 12,370 | 19 |
2019/01/07 | 12,320 | 12,320 | 12,100 | 12,100 | 10 |
2019/01/04 | 11,630 | 11,720 | 11,630 | 11,720 | 2 |