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
2022/12/30 13,005 13,005 12,780 12,790 152
2022/12/29 12,960 12,960 12,785 12,880 130
2022/12/28 13,030 13,030 12,925 12,975 236
2022/12/27 12,970 13,030 12,930 13,030 150
2022/12/26 12,830 12,930 12,830 12,870 141
2022/12/23 12,695 12,695 12,595 12,695 136
2022/12/22 12,675 12,735 12,665 12,735 169
2022/12/21 12,750 12,785 12,590 12,590 152
2022/12/20 12,805 12,940 12,600 12,675 496
2022/12/19 12,955 12,955 12,815 12,820 196
2022/12/16 13,185 13,185 13,030 13,050 167
2022/12/15 13,015 13,190 13,015 13,190 267
2022/12/14 13,060 13,065 13,010 13,055 100
2022/12/13 12,865 13,055 12,865 12,965 323
2022/12/12 12,785 12,870 12,725 12,870 462
2022/12/09 12,785 12,940 12,785 12,855 877
2022/12/08 13,195 13,195 12,920 12,930 391
2022/12/07 13,130 13,140 13,045 13,055 338
2022/12/06 13,145 13,240 13,145 13,190 130
2022/12/05 13,260 13,560 13,255 13,260 357
2022/12/02 13,640 13,640 13,210 13,215 300
2022/12/01 13,535 13,585 13,465 13,465 111
2022/11/30 13,570 13,610 13,525 13,525 199
2022/11/29 13,440 13,615 13,355 13,615 182
2022/11/28 13,600 13,645 13,385 13,440 152
2022/11/25 13,555 13,610 13,535 13,610 127
2022/11/24 13,515 13,530 13,395 13,500 240
2022/11/22 13,335 13,555 13,335 13,545 453
2022/11/21 13,370 13,405 13,295 13,325 592
2022/11/18 13,500 13,510 13,380 13,415 303
2022/11/17 13,530 13,575 13,465 13,465 181
2022/11/16 13,705 13,750 13,600 13,600 201
2022/11/15 13,535 13,620 13,475 13,560 193
2022/11/14 13,890 13,890 13,540 13,745 357
2022/11/11 13,880 13,905 13,725 13,835 736
2022/11/10 13,815 14,050 13,690 14,050 1,204
2022/11/09 14,030 14,235 13,945 14,035 432
2022/11/08 14,310 14,360 14,230 14,325 139
2022/11/07 14,140 14,240 14,120 14,135 463
2022/11/04 14,035 14,070 13,915 14,015 360
2022/11/02 13,740 14,160 13,740 14,060 536
2022/11/01 13,700 13,830 13,680 13,825 316
2022/10/31 13,580 13,645 13,515 13,645 331
2022/10/28 13,705 13,705 13,485 13,580 412
2022/10/27 13,640 13,730 13,585 13,665 226
2022/10/26 13,710 13,710 13,585 13,585 116
2022/10/25 13,590 13,765 13,525 13,680 211
2022/10/24 13,615 13,615 13,500 13,500 178
2022/10/21 13,510 13,540 13,450 13,450 152
2022/10/20 13,480 13,510 13,420 13,485 97
2022/10/19 13,380 13,405 13,350 13,400 357
2022/10/18 13,480 13,480 13,375 13,455 416
2022/10/17 13,615 13,615 13,355 13,465 187
2022/10/14 13,755 13,755 13,560 13,590 268
2022/10/13 13,470 13,485 13,435 13,455 44
2022/10/12 13,540 13,540 13,380 13,470 220
2022/10/11 13,680 13,815 13,610 13,655 490
2022/10/07 13,800 13,835 13,685 13,685 172
2022/10/06 13,775 14,010 13,760 13,830 1,108
2022/10/05 13,765 13,765 13,645 13,645 667
2022/10/04 13,315 13,650 13,315 13,645 823
2022/10/03 12,880 13,115 12,850 13,115 205
2022/09/30 12,870 12,905 12,700 12,805 222
2022/09/29 12,950 13,015 12,885 12,935 240
2022/09/28 12,795 12,865 12,550 12,650 202
2022/09/27 12,695 12,960 12,690 12,780 374
2022/09/26 13,165 13,325 12,660 12,660 1,134
2022/09/22 13,655 13,765 13,595 13,765 132
2022/09/21 13,745 13,825 13,740 13,760 156
2022/09/20 13,825 13,900 13,750 13,765 279
2022/09/16 13,765 13,780 13,680 13,740 1,011
2022/09/15 13,975 14,030 13,895 13,910 384
2022/09/14 13,780 13,935 13,780 13,820 203
2022/09/13 13,895 13,950 13,875 13,900 236
2022/09/12 14,065 14,065 13,790 13,810 964
2022/09/09 13,935 13,935 13,750 13,865 202
2022/09/08 13,520 13,930 13,490 13,720 414
2022/09/07 13,855 13,855 13,700 13,755 560
2022/09/06 14,235 14,235 14,065 14,065 238
2022/09/05 14,130 14,195 14,050 14,085 213
2022/09/02 14,025 14,025 13,790 13,935 900
2022/09/01 14,390 14,415 14,075 14,120 951
2022/08/31 14,585 14,585 14,325 14,495 757
2022/08/30 14,760 14,980 14,735 14,885 934
2022/08/29 14,230 14,500 14,230 14,500 2,483
2022/08/26 14,470 14,505 14,355 14,355 939
2022/08/25 14,455 14,555 14,435 14,470 423
2022/08/24 14,710 14,860 14,425 14,425 1,361
2022/08/23 14,320 14,475 14,320 14,385 990
2022/08/22 14,010 14,300 14,005 14,200 736
2022/08/19 13,815 13,975 13,815 13,975 567
2022/08/18 13,795 13,795 13,690 13,690 902
2022/08/17 13,610 13,735 13,605 13,700 1,048
2022/08/16 13,690 13,690 13,550 13,615 518
2022/08/15 13,875 13,900 13,790 13,870 1,887
2022/08/12 13,800 14,030 13,770 13,935 1,114
2022/08/10 13,690 13,760 13,615 13,615 398
2022/08/09 13,665 13,700 13,555 13,595 294
2022/08/08 13,115 13,545 13,115 13,415 1,160
2022/08/05 12,960 13,050 12,775 13,050 1,181
2022/08/04 13,300 13,315 13,150 13,180 1,695
2022/08/03 13,465 13,550 13,410 13,550 365
2022/08/02 13,825 13,825 13,340 13,515 331
2022/08/01 13,835 13,855 13,730 13,805 387
2022/07/29 13,785 13,870 13,755 13,775 1,194
2022/07/28 13,615 13,785 13,600 13,740 348
2022/07/27 13,440 13,500 13,380 13,500 436
2022/07/26 13,295 13,505 13,295 13,440 167
2022/07/25 13,025 13,115 12,990 13,115 710
2022/07/22 13,145 13,145 13,025 13,100 1,168
2022/07/21 13,270 13,290 13,230 13,275 395
2022/07/20 13,295 13,295 13,180 13,210 968
2022/07/19 12,995 13,160 12,995 13,115 1,429
2022/07/15 12,930 12,930 12,695 12,695 748
2022/07/14 12,835 12,935 12,740 12,890 2,518
2022/07/13 13,200 13,470 13,200 13,430 1,671
2022/07/12 13,430 13,790 13,430 13,790 1,049
2022/07/11 13,645 13,875 13,500 13,700 1,495
2022/07/08 13,515 13,575 13,370 13,450 1,400
2022/07/07 13,205 13,255 12,980 13,255 791
2022/07/06 13,345 13,580 13,130 13,245 2,778
2022/07/05 14,095 14,410 14,075 14,245 601
2022/07/04 14,000 14,000 13,785 13,920 635
2022/07/01 13,780 13,980 13,760 13,845 1,443
2022/06/30 14,145 14,160 13,955 14,080 1,277
2022/06/29 14,535 14,805 14,350 14,350 1,766
2022/06/28 14,120 14,415 14,120 14,400 1,131
2022/06/27 13,855 13,995 13,740 13,980 1,302
2022/06/24 13,805 13,805 13,450 13,600 1,834
2022/06/23 13,765 13,920 13,665 13,805 2,877
2022/06/22 14,555 14,555 13,915 13,975 1,747
2022/06/21 14,160 14,450 14,025 14,395 3,413
2022/06/20 14,380 14,425 13,790 13,865 2,812
2022/06/17 14,730 14,945 14,580 14,865 1,327
2022/06/16 14,955 15,300 14,900 15,125 948
2022/06/15 15,460 15,460 15,050 15,070 1,545
2022/06/14 15,715 15,715 15,450 15,665 1,045
2022/06/13 15,710 16,110 15,670 15,875 1,518
2022/06/10 16,460 16,460 16,065 16,110 1,439
2022/06/09 16,240 16,460 16,225 16,435 2,030
2022/06/08 15,815 16,070 15,815 16,050 1,959
2022/06/07 15,535 15,760 15,375 15,665 994
2022/06/06 14,990 15,395 14,990 15,395 3,104
2022/06/03 14,755 14,810 14,695 14,795 1,374
2022/06/02 14,605 14,630 14,370 14,630 1,006
2022/06/01 14,850 14,850 14,570 14,635 2,258
2022/05/31 14,510 14,905 14,510 14,830 1,718
2022/05/30 14,515 14,540 14,420 14,470 2,392
2022/05/27 14,345 14,390 14,245 14,390 318
2022/05/26 14,235 14,285 14,130 14,170 1,521
2022/05/25 14,145 14,260 14,145 14,255 738
2022/05/24 14,240 14,270 14,120 14,155 586
2022/05/23 14,250 14,275 14,140 14,195 2,449
2022/05/20 14,200 14,365 14,125 14,150 1,242
2022/05/19 13,785 14,180 13,715 14,170 4,495
2022/05/18 14,470 14,470 14,040 14,085 2,401
2022/05/17 14,040 14,345 14,030 14,220 3,818
2022/05/16 13,920 13,980 13,595 13,595 1,455
2022/05/13 13,470 13,920 13,330 13,630 888
2022/05/12 13,505 13,670 13,370 13,430 1,232
2022/05/11 13,300 13,450 13,040 13,295 1,020
2022/05/10 13,620 13,690 13,215 13,400 1,133
2022/05/09 14,000 14,140 13,970 14,060 2,065
2022/05/06 14,085 14,185 13,800 13,800 3,356
2022/05/02 13,450 13,580 13,215 13,485 1,070
2022/04/28 13,310 13,470 13,175 13,300 1,602
2022/04/27 13,050 13,250 13,030 13,085 5,113
2022/04/26 13,210 13,335 12,890 13,015 3,254
2022/04/25 13,350 13,555 13,215 13,215 3,534
2022/04/22 13,845 13,845 13,615 13,650 3,894
2022/04/21 13,955 13,985 13,800 13,960 1,447
2022/04/20 14,010 14,065 13,935 13,995 1,486
2022/04/19 13,875 14,195 13,820 14,105 1,728
2022/04/18 13,835 13,840 13,600 13,715 2,134
2022/04/15 13,760 13,815 13,655 13,705 1,915
2022/04/14 13,500 13,720 13,470 13,650 3,260
2022/04/13 13,215 13,370 13,210 13,360 1,555
2022/04/12 13,290 13,290 12,970 13,075 1,030
2022/04/11 13,325 13,360 13,160 13,200 2,508
2022/04/08 13,215 13,215 12,945 13,025 1,971
2022/04/07 13,025 13,440 12,770 12,985 1,741
2022/04/06 13,115 13,475 13,115 13,205 1,345
2022/04/05 13,255 13,285 13,130 13,135 1,356
2022/04/04 12,815 13,125 12,815 13,110 1,046
2022/04/01 12,890 12,925 12,795 12,820 444
2022/03/31 13,220 13,220 12,965 13,065 1,882
2022/03/30 13,335 13,350 13,110 13,180 1,148
2022/03/29 13,320 13,480 13,295 13,480 1,462
2022/03/28 13,600 13,770 13,540 13,620 2,462
2022/03/25 13,305 13,430 13,215 13,400 726
2022/03/24 13,440 13,495 13,205 13,315 1,352
2022/03/23 13,070 13,290 13,030 13,245 1,030
2022/03/22 12,960 13,210 12,925 13,030 3,922
2022/03/18 12,415 12,595 12,415 12,485 1,415
2022/03/17 12,165 12,400 12,165 12,225 1,131
2022/03/16 12,000 12,260 11,945 12,165 1,512
2022/03/15 12,590 12,590 12,090 12,190 909
2022/03/14 12,800 12,950 12,690 12,780 567
2022/03/11 12,250 12,850 12,250 12,725 2,127
2022/03/10 11,690 12,500 11,690 12,480 1,811
2022/03/09 12,590 12,835 12,365 12,365 2,107
2022/03/08 13,345 13,345 12,475 12,495 4,146
2022/03/07 13,385 13,400 13,125 13,375 3,109
2022/03/04 12,750 12,830 12,605 12,815 4,285
2022/03/03 12,540 12,935 12,540 12,825 3,165
2022/03/02 12,175 12,500 12,065 12,410 3,174
2022/03/01 11,930 12,075 11,850 12,075 1,387
2022/02/28 11,715 11,830 11,705 11,815 1,374
2022/02/25 11,630 11,680 11,500 11,620 2,150
2022/02/24 11,500 11,980 11,495 11,980 860
2022/02/22 11,580 11,595 11,440 11,570 533
2022/02/21 11,620 11,630 11,525 11,550 420
2022/02/18 11,710 11,745 11,560 11,585 962
2022/02/17 11,685 11,835 11,585 11,810 840
2022/02/16 11,640 11,700 11,520 11,700 1,087
2022/02/15 12,030 12,095 11,845 11,915 1,893
2022/02/14 11,880 12,185 11,850 12,160 2,237
2022/02/10 11,650 11,660 11,545 11,600 134
2022/02/09 11,625 11,640 11,465 11,605 378
2022/02/08 11,995 11,995 11,355 11,355 721
2022/02/07 11,790 11,825 11,720 11,800 330
2022/02/04 11,720 11,770 11,645 11,720 353
2022/02/03 11,485 11,635 11,485 11,610 299
2022/02/02 11,290 11,530 11,285 11,510 621
2022/02/01 11,480 11,480 11,300 11,335 273
2022/01/31 11,240 11,520 11,240 11,520 882
2022/01/28 11,240 11,400 11,235 11,400 460
2022/01/27 10,935 11,290 10,935 11,125 343
2022/01/26 11,480 11,615 11,205 11,215 240
2022/01/25 11,460 11,520 11,345 11,480 132
2022/01/24 11,285 11,575 11,260 11,575 514
2022/01/21 11,275 11,275 11,000 11,255 586
2022/01/20 11,515 11,605 11,460 11,600 422
2022/01/19 11,965 11,965 11,650 11,695 1,768
2022/01/18 11,700 11,815 11,695 11,755 997
2022/01/17 11,765 11,765 11,610 11,610 1,247
2022/01/14 11,520 11,770 11,365 11,770 986
2022/01/13 11,570 11,680 11,560 11,590 2,013
2022/01/12 11,345 11,530 11,315 11,530 562
2022/01/11 11,180 11,180 10,970 11,125 567
2022/01/07 11,010 11,210 11,010 11,180 213
2022/01/06 11,070 11,070 10,845 10,910 77
2022/01/05 10,840 11,040 10,840 11,005 311
2022/01/04 10,875 10,875 10,805 10,810 94

このページの先頭へ