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
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

このページの先頭へ