(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 |
---|---|---|---|---|---|
2021/12/30 | 10,755 | 10,790 | 10,690 | 10,790 | 51 |
2021/12/29 | 10,720 | 10,815 | 10,720 | 10,815 | 150 |
2021/12/28 | 10,740 | 10,740 | 10,670 | 10,670 | 587 |
2021/12/27 | 10,745 | 10,745 | 10,600 | 10,640 | 114 |
2021/12/24 | 10,845 | 10,845 | 10,685 | 10,685 | 250 |
2021/12/23 | 10,645 | 10,760 | 10,645 | 10,720 | 104 |
2021/12/22 | 10,600 | 10,610 | 10,565 | 10,590 | 65 |
2021/12/21 | 10,370 | 10,560 | 10,370 | 10,530 | 139 |
2021/12/20 | 10,800 | 10,800 | 10,445 | 10,445 | 349 |
2021/12/17 | 10,775 | 10,890 | 10,775 | 10,810 | 95 |
2021/12/16 | 10,700 | 10,800 | 10,700 | 10,775 | 121 |
2021/12/15 | 10,590 | 10,670 | 10,590 | 10,650 | 63 |
2021/12/14 | 10,705 | 10,705 | 10,545 | 10,595 | 108 |
2021/12/13 | 10,800 | 10,800 | 10,625 | 10,635 | 126 |
2021/12/10 | 10,770 | 10,790 | 10,605 | 10,660 | 59 |
2021/12/09 | 10,830 | 10,830 | 10,700 | 10,730 | 47 |
2021/12/08 | 11,100 | 11,100 | 10,705 | 10,785 | 264 |
2021/12/07 | 10,605 | 10,820 | 10,575 | 10,820 | 258 |
2021/12/06 | 10,305 | 10,530 | 10,305 | 10,455 | 131 |
2021/12/03 | 10,250 | 10,360 | 10,250 | 10,360 | 93 |
2021/12/02 | 10,390 | 10,390 | 10,010 | 10,210 | 107 |
2021/12/01 | 10,240 | 10,390 | 10,175 | 10,390 | 234 |
2021/11/30 | 10,335 | 10,520 | 10,315 | 10,315 | 81 |
2021/11/29 | 10,170 | 10,450 | 10,170 | 10,310 | 432 |
2021/11/26 | 10,680 | 10,700 | 10,450 | 10,520 | 382 |
2021/11/25 | 10,610 | 10,780 | 10,610 | 10,720 | 218 |
2021/11/24 | 10,560 | 10,730 | 10,540 | 10,620 | 517 |
2021/11/22 | 10,290 | 10,390 | 10,250 | 10,380 | 194 |
2021/11/19 | 10,460 | 10,580 | 10,460 | 10,570 | 39 |
2021/11/18 | 10,710 | 10,710 | 10,390 | 10,440 | 527 |
2021/11/17 | 10,900 | 10,990 | 10,870 | 10,870 | 94 |
2021/11/16 | 10,850 | 10,960 | 10,830 | 10,830 | 159 |
2021/11/15 | 10,810 | 10,830 | 10,710 | 10,810 | 312 |
2021/11/12 | 10,820 | 10,890 | 10,820 | 10,820 | 204 |
2021/11/11 | 10,910 | 10,970 | 10,740 | 10,750 | 657 |
2021/11/10 | 11,060 | 11,140 | 10,990 | 11,000 | 216 |
2021/11/09 | 11,120 | 11,120 | 11,000 | 11,000 | 294 |
2021/11/08 | 10,990 | 11,300 | 10,960 | 11,000 | 259 |
2021/11/05 | 10,840 | 10,840 | 10,790 | 10,810 | 90 |
2021/11/04 | 10,820 | 10,960 | 10,800 | 10,880 | 202 |
2021/11/02 | 11,000 | 11,070 | 10,860 | 10,870 | 276 |
2021/11/01 | 10,920 | 11,040 | 10,890 | 11,000 | 226 |
2021/10/29 | 10,860 | 10,940 | 10,820 | 10,900 | 216 |
2021/10/28 | 11,060 | 11,060 | 10,830 | 10,860 | 441 |
2021/10/27 | 11,250 | 11,300 | 11,210 | 11,230 | 278 |
2021/10/26 | 11,250 | 11,360 | 11,200 | 11,240 | 404 |
2021/10/25 | 11,080 | 11,230 | 11,080 | 11,180 | 245 |
2021/10/22 | 10,960 | 11,100 | 10,920 | 11,010 | 446 |
2021/10/21 | 11,210 | 11,300 | 11,120 | 11,120 | 741 |
2021/10/20 | 11,300 | 11,310 | 11,120 | 11,120 | 520 |
2021/10/19 | 11,370 | 11,370 | 11,120 | 11,220 | 1,421 |
2021/10/18 | 11,250 | 11,500 | 11,210 | 11,490 | 1,782 |
2021/10/15 | 11,020 | 11,110 | 11,000 | 11,080 | 281 |
2021/10/14 | 11,070 | 11,070 | 10,880 | 10,960 | 632 |
2021/10/13 | 11,220 | 11,220 | 11,080 | 11,170 | 346 |
2021/10/12 | 11,190 | 11,260 | 11,130 | 11,240 | 1,034 |
2021/10/11 | 10,990 | 11,490 | 10,930 | 11,490 | 931 |
2021/10/08 | 10,860 | 10,900 | 10,720 | 10,740 | 637 |
2021/10/07 | 10,950 | 10,990 | 10,550 | 10,990 | 1,563 |
2021/10/06 | 11,050 | 11,250 | 11,020 | 11,230 | 1,941 |
2021/10/05 | 10,770 | 10,900 | 10,690 | 10,820 | 1,335 |
2021/10/04 | 10,650 | 10,750 | 10,500 | 10,500 | 404 |
2021/10/01 | 10,450 | 10,540 | 10,380 | 10,410 | 391 |
2021/09/30 | 10,650 | 10,700 | 10,530 | 10,550 | 224 |
2021/09/29 | 10,700 | 10,700 | 10,510 | 10,600 | 1,153 |
2021/09/28 | 10,570 | 10,660 | 9,950 | 10,650 | 2,109 |
2021/09/27 | 10,300 | 10,480 | 10,300 | 10,470 | 720 |
2021/09/24 | 10,140 | 10,250 | 10,140 | 10,200 | 182 |
2021/09/22 | 9,970 | 9,990 | 9,950 | 9,990 | 44 |
2021/09/21 | 9,820 | 10,040 | 9,820 | 10,020 | 250 |
2021/09/17 | 10,090 | 10,140 | 10,050 | 10,100 | 139 |
2021/09/16 | 10,020 | 10,160 | 10,020 | 10,080 | 681 |
2021/09/15 | 9,920 | 9,920 | 9,850 | 9,870 | 77 |
2021/09/14 | 10,000 | 10,050 | 10,000 | 10,020 | 584 |
2021/09/13 | 9,750 | 9,880 | 9,750 | 9,880 | 148 |
2021/09/10 | 9,750 | 9,790 | 9,740 | 9,750 | 103 |
2021/09/09 | 9,810 | 9,810 | 9,740 | 9,760 | 285 |
2021/09/08 | 9,700 | 9,790 | 9,690 | 9,790 | 93 |
2021/09/07 | 9,630 | 9,700 | 9,620 | 9,690 | 318 |
2021/09/06 | 9,650 | 9,650 | 9,550 | 9,590 | 183 |
2021/09/03 | 9,530 | 9,650 | 9,530 | 9,580 | 210 |
2021/09/02 | 9,500 | 9,500 | 9,430 | 9,460 | 25 |
2021/09/01 | 9,400 | 9,490 | 9,400 | 9,490 | 213 |
2021/08/31 | 9,370 | 9,410 | 9,350 | 9,410 | 61 |
2021/08/30 | 9,430 | 9,460 | 9,370 | 9,430 | 561 |
2021/08/27 | 9,240 | 9,240 | 9,150 | 9,240 | 104 |
2021/08/26 | 9,400 | 9,400 | 9,300 | 9,320 | 638 |
2021/08/25 | 9,310 | 9,400 | 9,300 | 9,300 | 59 |
2021/08/24 | 9,280 | 9,280 | 9,210 | 9,240 | 206 |
2021/08/23 | 9,090 | 9,190 | 9,090 | 9,150 | 144 |
2021/08/20 | 9,080 | 9,090 | 9,030 | 9,080 | 305 |
2021/08/19 | 9,350 | 9,370 | 9,190 | 9,190 | 743 |
2021/08/18 | 9,450 | 9,550 | 9,370 | 9,500 | 461 |
2021/08/17 | 9,580 | 9,580 | 9,490 | 9,490 | 599 |
2021/08/16 | 9,780 | 9,780 | 9,590 | 9,630 | 353 |
2021/08/13 | 10,040 | 10,040 | 9,840 | 9,850 | 691 |
2021/08/12 | 10,030 | 10,100 | 10,020 | 10,020 | 220 |
2021/08/11 | 9,970 | 10,060 | 9,880 | 9,960 | 105 |
2021/08/10 | 9,910 | 10,020 | 9,840 | 9,840 | 189 |
2021/08/06 | 9,730 | 9,940 | 9,730 | 9,900 | 197 |
2021/08/05 | 9,740 | 9,800 | 9,740 | 9,800 | 90 |
2021/08/04 | 9,760 | 9,860 | 9,760 | 9,840 | 80 |
2021/08/03 | 9,790 | 9,800 | 9,690 | 9,720 | 79 |
2021/08/02 | 9,690 | 9,920 | 9,690 | 9,920 | 460 |
2021/07/30 | 9,790 | 9,800 | 9,700 | 9,730 | 38 |
2021/07/29 | 9,780 | 9,810 | 9,730 | 9,790 | 76 |
2021/07/28 | 9,740 | 9,790 | 9,740 | 9,770 | 33 |
2021/07/27 | 9,680 | 9,810 | 9,680 | 9,740 | 285 |
2021/07/26 | 9,680 | 9,750 | 9,600 | 9,610 | 279 |
2021/07/21 | 9,670 | 9,690 | 9,530 | 9,530 | 248 |
2021/07/20 | 9,600 | 9,600 | 9,510 | 9,560 | 664 |
2021/07/19 | 9,820 | 9,840 | 9,730 | 9,730 | 594 |
2021/07/16 | 9,990 | 10,000 | 9,930 | 9,960 | 183 |
2021/07/15 | 10,020 | 10,100 | 10,020 | 10,030 | 342 |
2021/07/14 | 10,180 | 10,220 | 10,180 | 10,200 | 82 |
2021/03/22 | 10,610 | 10,740 | 10,590 | 10,700 | 602 |
2021/03/19 | 10,420 | 10,630 | 10,420 | 10,630 | 858 |
2021/03/18 | 10,570 | 10,640 | 10,560 | 10,610 | 967 |
2021/03/17 | 10,620 | 10,700 | 10,550 | 10,550 | 1,817 |
2021/03/16 | 10,740 | 10,740 | 10,600 | 10,650 | 1,038 |
2021/03/15 | 10,620 | 10,740 | 10,620 | 10,730 | 375 |
2021/03/12 | 10,600 | 10,650 | 10,480 | 10,650 | 1,439 |
2021/03/11 | 10,490 | 10,590 | 10,440 | 10,470 | 926 |
2021/03/10 | 10,500 | 10,500 | 10,300 | 10,420 | 1,822 |
2021/03/09 | 10,660 | 10,740 | 10,550 | 10,690 | 1,108 |
2021/03/08 | 10,650 | 10,800 | 10,610 | 10,710 | 2,283 |
2021/03/05 | 10,400 | 10,400 | 10,230 | 10,370 | 587 |
2021/03/04 | 10,250 | 10,330 | 10,070 | 10,150 | 468 |
2021/03/03 | 10,090 | 10,170 | 10,020 | 10,160 | 531 |
2021/03/02 | 10,150 | 10,250 | 9,950 | 10,040 | 1,295 |
2021/03/01 | 9,810 | 10,160 | 9,760 | 10,130 | 2,404 |
2021/02/26 | 9,990 | 10,150 | 9,970 | 10,060 | 984 |
2021/02/25 | 10,190 | 10,190 | 10,080 | 10,090 | 931 |
2021/02/24 | 10,040 | 10,090 | 9,910 | 9,910 | 2,085 |
2021/02/22 | 9,720 | 9,960 | 9,720 | 9,890 | 1,006 |
2021/02/19 | 9,850 | 9,930 | 9,670 | 9,800 | 1,576 |
2021/02/18 | 10,360 | 10,370 | 9,990 | 10,020 | 2,163 |
2021/02/17 | 9,990 | 10,280 | 9,990 | 10,250 | 1,880 |
2021/02/16 | 10,040 | 10,040 | 9,830 | 9,880 | 1,370 |
2021/02/15 | 9,860 | 9,960 | 9,750 | 9,820 | 2,665 |
2021/02/12 | 9,600 | 9,620 | 9,490 | 9,560 | 1,578 |
2021/02/10 | 9,400 | 9,710 | 9,330 | 9,380 | 1,869 |
2021/02/09 | 9,530 | 9,540 | 9,400 | 9,500 | 795 |
2021/02/08 | 9,240 | 9,400 | 9,240 | 9,390 | 1,625 |
2021/02/05 | 9,000 | 9,070 | 8,930 | 9,040 | 996 |
2021/02/04 | 8,840 | 8,990 | 8,840 | 8,940 | 604 |
2021/02/03 | 8,770 | 8,870 | 8,770 | 8,830 | 774 |
2021/02/02 | 8,560 | 8,810 | 8,560 | 8,710 | 386 |
2021/02/01 | 8,560 | 8,670 | 8,410 | 8,410 | 1,209 |
2021/01/29 | 8,770 | 8,790 | 8,660 | 8,710 | 666 |
2021/01/28 | 8,640 | 8,840 | 8,630 | 8,790 | 1,354 |
2021/01/27 | 8,830 | 8,870 | 8,790 | 8,810 | 607 |
2021/01/26 | 8,940 | 8,940 | 8,760 | 8,810 | 656 |
2021/01/25 | 8,990 | 9,040 | 8,910 | 8,940 | 765 |
2021/01/22 | 8,880 | 8,970 | 8,880 | 8,910 | 545 |
2021/01/21 | 8,920 | 8,990 | 8,900 | 8,900 | 829 |
2021/01/20 | 8,750 | 8,890 | 8,750 | 8,890 | 242 |
2021/01/19 | 8,750 | 8,830 | 8,710 | 8,710 | 1,044 |
2021/01/18 | 8,740 | 8,800 | 8,680 | 8,740 | 1,337 |
2021/01/15 | 8,980 | 9,080 | 8,870 | 8,940 | 1,087 |
2021/01/14 | 8,940 | 8,980 | 8,750 | 8,840 | 1,916 |
2021/01/13 | 8,700 | 8,980 | 8,700 | 8,900 | 2,127 |
2021/01/12 | 8,540 | 8,660 | 8,500 | 8,630 | 3,267 |
2021/01/08 | 8,470 | 8,470 | 8,340 | 8,450 | 2,493 |
2021/01/07 | 8,230 | 8,390 | 8,230 | 8,270 | 2,708 |
2021/01/06 | 7,920 | 8,110 | 7,920 | 8,100 | 1,144 |
2021/01/05 | 7,750 | 7,840 | 7,720 | 7,820 | 523 |
2021/01/04 | 7,890 | 7,890 | 7,670 | 7,810 | 879 |