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
2020/12/30 7,800 7,900 7,790 7,900 464
2020/12/29 7,820 7,880 7,780 7,880 739
2020/12/28 7,820 7,830 7,770 7,810 251
2020/12/25 7,800 7,850 7,760 7,760 1,090
2020/12/24 7,670 7,950 7,670 7,800 297
2020/12/23 7,580 7,620 7,580 7,580 388
2020/12/22 7,760 7,760 7,590 7,650 2,438
2020/12/21 7,990 7,990 7,810 7,840 1,365
2020/12/18 7,880 7,940 7,880 7,910 584
2020/12/17 7,880 7,880 7,810 7,880 443
2020/12/16 7,800 7,870 7,800 7,870 511
2020/12/15 7,700 7,750 7,660 7,750 150
2020/12/14 7,650 7,780 7,650 7,730 349
2020/12/11 7,690 7,710 7,620 7,650 924
2020/12/10 7,630 7,720 7,630 7,650 546
2020/12/09 7,620 7,630 7,600 7,630 532
2020/12/08 7,610 7,650 7,570 7,640 884
2020/12/07 7,730 7,760 7,680 7,710 234
2020/12/04 7,710 7,710 7,650 7,650 423
2020/12/03 7,730 7,980 7,490 7,560 341
2020/12/02 7,670 7,740 7,640 7,670 513
2020/12/01 7,680 7,750 7,590 7,660 1,471
2020/11/30 7,990 7,990 7,660 7,720 2,497
2020/11/27 8,000 8,020 7,960 8,010 835
2020/11/26 7,990 8,060 7,990 8,040 1,198
2020/11/25 8,170 8,190 8,010 8,190 3,127
2020/11/24 8,020 8,060 7,900 7,900 1,860
2020/11/20 7,770 7,820 7,770 7,810 211
2020/11/19 7,830 7,840 7,760 7,820 447
2020/11/18 7,830 7,890 7,780 7,870 252
2020/11/17 7,850 7,870 7,740 7,800 1,870
2020/11/16 7,700 7,740 7,670 7,740 930
2020/11/13 7,700 7,700 7,550 7,580 1,862
2020/11/12 7,920 7,920 7,720 7,800 1,313
2020/11/11 7,870 7,960 7,820 7,900 2,788
2020/11/10 7,640 7,770 7,640 7,680 1,442
2020/11/09 7,490 7,490 7,350 7,460 965
2020/11/06 7,380 7,460 7,360 7,450 305
2020/11/05 7,370 7,410 7,300 7,410 762
2020/11/04 7,450 7,490 7,400 7,470 958
2020/11/02 7,270 7,350 7,250 7,320 1,123
2020/10/30 7,330 7,330 7,190 7,240 495
2020/10/29 7,290 7,320 7,250 7,320 876
2020/10/28 7,460 7,460 7,350 7,400 766
2020/10/27 7,530 7,540 7,480 7,540 657
2020/10/26 7,590 7,620 7,570 7,620 299
2020/10/23 7,660 7,680 7,590 7,630 72
2020/10/22 7,600 7,700 7,540 7,580 546
2020/10/21 7,580 7,700 7,580 7,650 352
2020/10/20 7,610 7,610 7,500 7,540 1,131
2020/10/19 7,660 7,680 7,640 7,670 272
2020/10/16 7,680 7,690 7,600 7,600 465
2020/10/15 7,750 7,750 7,690 7,690 481
2020/10/14 7,770 7,770 7,720 7,740 560
2020/10/13 7,920 7,920 7,820 7,860 533
2020/10/12 7,920 7,970 7,900 7,970 539
2020/10/09 8,030 8,030 7,920 7,920 575
2020/10/08 7,950 8,000 7,940 7,940 309
2020/10/07 7,910 7,950 7,870 7,950 71
2020/10/06 7,900 7,960 7,900 7,960 127
2020/10/05 7,790 7,920 7,790 7,790 669
2020/10/02 7,780 7,840 7,650 7,700 559
2020/09/30 7,840 7,850 7,720 7,730 622
2020/09/29 7,970 8,010 7,880 7,930 387
2020/09/28 7,950 7,950 7,800 7,950 379
2020/09/25 7,970 7,970 7,840 7,840 299
2020/09/24 8,020 8,020 7,890 7,920 750
2020/09/23 8,090 8,090 7,970 8,040 793
2020/09/18 8,160 8,180 8,120 8,180 62
2020/09/17 8,330 8,330 8,130 8,130 1,708
2020/09/16 8,260 8,260 8,190 8,200 182
2020/09/15 8,300 8,300 8,220 8,260 424
2020/09/14 8,300 8,360 8,300 8,310 60
2020/09/11 8,270 8,300 8,200 8,270 327
2020/09/10 8,250 8,270 8,190 8,270 274
2020/09/09 8,210 8,210 8,100 8,190 822
2020/09/08 8,220 8,310 8,220 8,270 396
2020/09/07 8,210 8,260 8,170 8,230 368
2020/09/04 8,210 8,270 8,180 8,270 463
2020/09/03 8,330 8,330 8,250 8,280 528
2020/09/02 8,370 8,370 8,250 8,330 462
2020/09/01 8,460 8,460 8,300 8,380 317
2020/08/31 8,440 8,540 8,400 8,410 1,108
2020/08/28 8,380 8,450 8,200 8,290 462
2020/08/27 8,400 8,400 8,290 8,380 25
2020/08/26 8,410 8,410 8,370 8,400 297
2020/08/25 8,380 8,400 8,190 8,390 89
2020/08/24 8,250 8,280 8,200 8,220 717
2020/08/21 8,280 8,300 8,240 8,250 574
2020/08/20 8,310 8,350 8,280 8,330 237
2020/08/19 8,330 8,370 8,310 8,350 426
2020/08/18 8,450 8,460 8,330 8,350 190
2020/08/17 8,540 8,540 8,420 8,500 224
2020/08/14 8,500 8,530 8,490 8,490 425
2020/08/13 8,610 8,620 8,480 8,540 884
2020/08/12 8,330 8,590 8,330 8,590 255
2020/08/11 8,200 8,350 8,200 8,280 1,407
2020/08/07 7,900 8,130 7,900 8,060 56
2020/08/06 8,000 8,100 7,900 7,910 1,250
2020/08/05 7,750 7,900 7,750 7,800 448
2020/08/04 7,690 7,740 7,680 7,740 33
2020/08/03 7,580 7,630 7,580 7,600 1,527
2020/07/31 7,800 7,820 7,580 7,610 807
2020/07/30 8,010 8,020 7,870 7,870 817
2020/07/29 8,160 8,160 8,010 8,010 644
2020/07/28 8,320 8,320 8,130 8,130 1,014
2020/07/27 8,110 8,170 8,010 8,170 604
2020/07/22 8,240 8,270 8,150 8,150 260
2020/07/21 8,090 8,100 8,020 8,090 670
2020/07/20 8,130 8,130 8,050 8,120 713
2020/07/17 8,180 8,180 8,100 8,150 717
2020/07/16 8,080 8,260 8,080 8,120 798
2020/07/15 8,020 8,090 8,010 8,040 296
2020/07/14 7,870 7,920 7,870 7,910 633
2020/07/13 8,200 8,370 8,200 8,280 177
2020/07/10 8,350 8,370 8,260 8,340 44
2020/07/09 8,260 8,270 8,200 8,260 626
2020/07/08 8,350 8,400 8,270 8,310 521
2020/07/07 8,470 8,500 8,360 8,480 442
2020/07/06 8,350 8,460 8,350 8,410 1,506
2020/07/03 8,570 8,570 8,320 8,350 2,394
2020/07/02 8,750 8,750 8,700 8,720 34
2020/07/01 8,720 8,740 8,710 8,720 16
2020/06/30 8,910 8,910 8,700 8,700 41
2020/06/29 8,800 8,900 8,700 8,900 37
2020/06/26 8,900 8,900 8,730 8,890 44
2020/06/25 8,800 8,900 8,750 8,900 184
2020/06/24 8,990 9,000 8,820 8,900 57
2020/06/23 8,800 9,000 8,760 9,000 53
2020/06/22 8,780 8,900 8,750 8,890 48
2020/06/19 8,800 8,900 8,800 8,900 21
2020/06/18 8,820 8,860 8,800 8,860 29
2020/06/17 8,910 8,910 8,810 8,890 25
2020/06/16 8,780 8,900 8,710 8,900 90
2020/06/15 8,740 8,980 8,700 8,700 259
2020/06/12 8,710 9,060 8,480 8,900 276
2020/06/11 9,360 9,390 9,110 9,110 23
2020/06/10 9,490 9,690 9,250 9,420 200
2020/06/09 9,580 9,580 9,400 9,470 189
2020/06/08 9,270 9,700 9,270 9,430 236
2020/06/05 9,110 9,200 9,060 9,120 56
2020/06/04 9,260 9,270 9,140 9,150 2,028
2020/06/03 9,090 9,260 9,090 9,190 263
2020/06/02 9,020 9,150 9,020 9,090 230
2020/06/01 9,090 9,090 8,920 8,950 266
2020/05/29 9,200 9,200 9,000 9,000 286
2020/05/28 9,140 9,220 9,060 9,070 234
2020/05/27 9,050 9,260 9,010 9,250 99
2020/05/26 9,090 9,190 9,040 9,170 63
2020/05/25 8,930 9,040 8,920 9,030 110
2020/05/22 8,950 8,950 8,870 8,920 176
2020/05/21 8,890 9,160 8,890 8,910 482
2020/05/20 8,860 8,890 8,750 8,850 31
2020/05/19 8,800 8,940 8,710 8,710 294
2020/05/18 8,620 8,680 8,610 8,680 26
2020/05/15 8,500 8,500 8,480 8,490 14
2020/05/14 8,500 8,510 8,340 8,340 571
2020/05/13 8,760 8,760 8,540 8,650 97
2020/05/12 8,680 8,760 8,670 8,760 95
2020/05/11 8,690 8,690 8,580 8,660 63
2020/05/08 8,520 8,580 8,400 8,570 180
2020/05/07 8,650 8,650 8,340 8,340 270
2020/05/01 8,680 8,680 8,370 8,500 357
2020/04/30 8,430 8,650 8,430 8,630 223
2020/04/28 8,320 8,320 8,120 8,310 156
2020/04/27 8,340 8,420 8,260 8,370 263
2020/04/24 8,300 8,350 8,100 8,110 145
2020/04/23 7,880 8,200 7,880 8,190 242
2020/04/22 8,000 8,100 7,830 7,860 119
2020/04/21 8,020 8,150 7,880 8,010 740
2020/04/20 8,230 8,280 8,160 8,160 217
2020/04/17 8,120 8,290 8,120 8,180 418
2020/04/16 8,110 8,240 8,110 8,160 320
2020/04/15 8,350 8,350 8,230 8,240 117
2020/04/14 8,480 8,480 8,400 8,480 255
2020/04/13 8,520 8,520 8,440 8,440 54
2020/04/10 8,570 8,570 8,380 8,540 226
2020/04/09 8,540 8,650 8,500 8,530 68
2020/04/08 8,650 8,650 8,400 8,480 206
2020/04/07 8,660 8,660 8,650 8,660 63
2020/04/06 8,330 8,510 8,330 8,430 130
2020/04/03 8,190 8,550 8,190 8,250 211
2020/04/02 8,040 8,050 8,010 8,040 176
2020/04/01 8,200 8,200 7,950 7,950 221
2020/03/31 7,990 8,290 7,990 8,210 198
2020/03/30 7,960 8,000 7,820 7,850 77
2020/03/27 8,270 8,270 8,000 8,000 252
2020/03/26 8,060 8,250 8,000 8,120 174
2020/03/25 8,300 8,410 8,230 8,340 262
2020/03/24 7,330 7,880 7,330 7,880 982
2020/03/23 7,180 7,320 7,100 7,280 56
2020/03/19 7,170 7,170 7,010 7,090 1,227
2020/03/18 7,280 7,390 7,170 7,170 415
2020/03/17 7,250 7,380 7,020 7,330 365
2020/03/16 7,530 7,540 7,400 7,400 320
2020/03/13 7,590 7,600 7,040 7,520 3,044
2020/03/12 8,200 8,210 7,750 7,840 678
2020/03/11 8,290 8,550 8,240 8,250 197
2020/03/10 8,300 8,350 7,810 8,290 642
2020/03/09 9,090 9,090 8,370 8,400 964
2020/03/06 9,560 9,560 9,260 9,290 406
2020/03/05 9,640 9,650 9,590 9,630 277
2020/03/04 9,680 9,750 9,560 9,610 305
2020/03/03 10,020 10,020 9,700 9,710 138
2020/03/02 9,550 9,930 9,550 9,760 209
2020/02/28 10,000 10,000 9,680 9,750 1,159
2020/02/27 10,340 10,350 10,030 10,070 542
2020/02/26 10,510 10,510 10,270 10,370 1,031
2020/02/25 10,630 10,650 10,540 10,620 501
2020/02/21 10,880 10,990 10,880 10,910 227
2020/02/20 10,880 10,930 10,880 10,880 392
2020/02/19 10,750 10,750 10,700 10,750 244
2020/02/18 10,850 10,990 10,720 10,990 172
2020/02/17 10,750 10,820 10,750 10,820 175
2020/02/14 10,940 10,940 10,760 10,810 406
2020/02/13 11,010 11,070 10,940 11,060 62
2020/02/12 10,880 10,890 10,790 10,860 186
2020/02/10 10,990 10,990 10,860 10,870 37
2020/02/07 11,020 11,020 10,930 11,000 53
2020/02/06 10,740 11,030 10,740 11,030 171
2020/02/05 10,600 10,690 10,600 10,660 11
2020/02/04 10,510 10,640 10,480 10,630 49
2020/02/03 10,600 10,600 10,400 10,580 97
2020/01/31 10,760 10,760 10,660 10,660 181
2020/01/30 10,820 10,820 10,650 10,690 57
2020/01/29 10,790 10,870 10,790 10,830 57
2020/01/28 10,940 10,940 10,680 10,750 167
2020/01/27 11,040 11,040 10,880 10,960 158
2020/01/24 11,070 11,100 11,070 11,100 33
2020/01/23 11,290 11,290 11,100 11,100 146
2020/01/22 11,340 11,360 11,290 11,290 51
2020/01/21 11,410 11,420 11,350 11,350 5
2020/01/20 11,460 11,510 11,440 11,440 138
2020/01/17 11,430 11,430 11,360 11,400 129
2020/01/16 11,440 11,440 11,440 11,440 2
2020/01/15 11,520 11,520 11,390 11,400 261
2020/01/14 11,710 11,710 11,460 11,480 425
2020/01/10 11,670 11,710 11,670 11,710 60
2020/01/09 11,770 11,770 11,620 11,640 98
2020/01/08 11,970 12,070 11,900 11,910 543
2020/01/07 11,950 12,000 11,900 11,960 146
2020/01/06 11,700 11,950 11,700 11,950 91

このページの先頭へ