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
2023/12/29 17,400 17,445 17,190 17,260 755
2023/12/28 17,310 17,450 17,275 17,440 83
2023/12/27 17,185 17,535 17,185 17,465 319
2023/12/26 17,155 17,220 17,090 17,165 69
2023/12/25 17,420 17,420 17,060 17,130 159
2023/12/22 17,085 17,200 17,070 17,095 127
2023/12/21 17,185 17,185 17,065 17,085 253
2023/12/20 17,305 17,460 17,295 17,295 129
2023/12/19 17,335 17,335 17,110 17,255 99
2023/12/18 17,245 17,245 16,965 17,120 444
2023/12/15 17,095 17,455 17,095 17,290 263
2023/12/14 17,525 17,525 17,000 17,045 186
2023/12/13 17,605 17,605 17,355 17,420 305
2023/12/12 17,810 17,810 17,585 17,585 213
2023/12/11 17,720 17,750 17,610 17,720 721
2023/12/08 17,525 17,525 17,290 17,350 187
2023/12/07 17,815 17,815 17,560 17,670 358
2023/12/06 17,810 18,025 17,775 17,990 177
2023/12/05 17,845 17,845 17,715 17,815 193
2023/12/04 18,170 18,170 17,890 17,890 247
2023/12/01 18,235 18,270 18,125 18,210 290
2023/11/30 18,050 18,125 17,935 18,115 135
2023/11/29 18,450 18,450 18,040 18,075 280
2023/11/28 18,280 18,295 18,215 18,295 68
2023/11/27 18,385 18,385 18,145 18,160 105
2023/11/24 18,355 18,365 18,280 18,320 180
2023/11/22 18,220 18,380 18,220 18,255 182
2023/11/21 18,345 18,395 18,260 18,335 307
2023/11/20 18,350 18,645 18,300 18,325 347
2023/11/17 17,905 18,325 17,825 18,305 1,556
2023/11/16 18,020 18,280 17,950 18,230 468
2023/11/15 17,930 18,140 17,930 18,095 634
2023/11/14 17,355 17,550 17,355 17,530 574
2023/11/13 17,150 17,240 17,040 17,060 571
2023/11/10 16,800 17,095 16,785 17,095 207
2023/11/09 16,665 16,980 16,480 16,925 468
2023/11/08 17,220 17,220 16,530 16,545 832
2023/11/07 17,675 17,805 17,480 17,480 200
2023/11/06 17,835 17,835 17,585 17,675 674
2023/11/02 17,920 17,955 17,640 17,705 198
2023/11/01 17,720 17,890 17,720 17,875 522
2023/10/31 17,520 17,650 17,450 17,570 280
2023/10/30 16,830 17,560 16,830 17,365 2,081
2023/10/27 17,325 17,630 17,275 17,630 503
2023/10/26 17,465 17,520 17,190 17,215 640
2023/10/25 17,040 17,590 17,040 17,405 262
2023/10/24 17,160 17,305 16,855 17,305 445
2023/10/23 17,600 17,600 17,270 17,295 498
2023/10/20 17,650 17,800 17,500 17,750 653
2023/10/19 17,620 17,785 17,380 17,500 610
2023/10/18 17,320 17,675 17,320 17,650 774
2023/10/17 17,310 17,410 17,150 17,175 325
2023/10/16 17,470 17,560 17,245 17,315 1,190
2023/10/13 17,040 17,065 16,900 16,925 336
2023/10/12 16,705 17,105 16,600 17,040 347
2023/10/11 17,010 17,050 16,865 16,940 739
2023/10/10 17,310 17,310 16,920 16,970 2,170
2023/10/06 16,015 16,110 15,750 15,900 384
2023/10/05 15,800 16,180 15,740 16,020 572
2023/10/04 16,750 16,780 16,170 16,170 1,303
2023/10/03 17,440 17,440 16,755 16,785 2,477
2023/10/02 18,075 18,240 17,840 17,840 1,276
2023/09/29 18,500 18,500 18,035 18,140 767
2023/09/28 19,000 19,050 18,630 18,690 2,067
2023/09/27 18,480 18,525 18,290 18,450 579
2023/09/26 18,435 18,475 18,285 18,430 526
2023/09/25 18,535 18,535 18,335 18,455 450
2023/09/22 18,045 18,615 18,045 18,535 1,840
2023/09/21 18,320 18,580 18,170 18,300 2,132
2023/09/20 19,195 19,195 18,430 18,520 1,958
2023/09/19 18,930 19,160 18,880 19,160 1,432
2023/09/15 18,785 19,180 18,730 18,935 1,904
2023/09/14 18,230 18,520 18,230 18,520 1,606
2023/09/13 18,100 18,575 18,045 18,085 3,032
2023/09/12 17,810 17,850 17,665 17,850 379
2023/09/11 17,775 17,915 17,650 17,750 855
2023/09/08 17,565 17,900 17,535 17,605 1,114
2023/09/07 17,590 17,865 17,590 17,780 898
2023/09/06 17,455 17,705 17,455 17,555 825
2023/09/05 17,230 17,230 17,075 17,215 229
2023/09/04 17,100 17,185 17,040 17,185 1,551
2023/09/01 16,565 16,940 16,565 16,940 666
2023/08/31 16,465 16,525 16,465 16,475 312
2023/08/30 16,440 16,515 16,420 16,450 367
2023/08/29 16,465 16,510 16,345 16,375 387
2023/08/28 16,200 16,410 16,200 16,390 189
2023/08/25 16,060 16,085 15,990 16,035 250
2023/08/24 15,970 16,155 15,970 16,145 369
2023/08/23 15,975 15,975 15,890 15,910 189
2023/08/22 15,845 15,985 15,845 15,985 126
2023/08/21 15,780 15,900 15,770 15,770 163
2023/08/18 15,720 15,800 15,620 15,675 156
2023/08/17 15,620 15,785 15,465 15,710 1,868
2023/08/16 15,850 15,970 15,750 15,850 830
2023/08/15 16,300 16,380 16,210 16,250 1,857
2023/08/14 16,490 16,600 15,910 16,300 1,249
2023/08/10 16,040 16,600 15,920 16,580 4,961
2023/08/09 15,615 15,615 15,215 15,240 323
2023/08/08 15,660 15,690 15,550 15,560 613
2023/08/07 15,330 15,650 15,330 15,600 873
2023/08/04 15,180 15,345 15,175 15,345 327
2023/08/03 15,010 15,285 15,010 15,180 1,438
2023/08/02 15,380 15,535 15,290 15,410 1,974
2023/08/01 15,405 15,505 15,360 15,425 488
2023/07/31 15,350 15,350 15,205 15,235 466
2023/07/28 15,130 15,245 14,970 15,210 434
2023/07/27 15,050 15,190 15,050 15,175 277
2023/07/26 15,275 15,275 15,035 15,085 591
2023/07/25 15,075 15,330 15,075 15,275 1,434
2023/07/24 14,835 15,010 14,765 14,935 627
2023/07/21 14,600 14,750 14,535 14,700 570
2023/07/20 14,470 14,595 14,465 14,545 264
2023/07/19 14,355 14,470 14,355 14,450 1,170
2023/07/18 14,290 14,330 14,205 14,255 395
2023/07/14 14,420 14,420 14,300 14,365 170
2023/07/13 14,320 14,405 14,320 14,375 163
2023/07/12 14,450 14,560 14,425 14,560 306
2023/07/11 14,445 14,455 14,365 14,395 330
2023/07/10 14,530 14,535 14,350 14,365 6,080
2023/07/07 14,300 14,400 14,235 14,355 492
2023/07/06 14,480 14,530 14,395 14,460 1,125
2023/07/05 14,500 14,515 14,420 14,515 167
2023/07/04 14,535 14,535 14,445 14,475 2,869
2023/07/03 14,305 14,530 14,305 14,530 1,032
2023/06/30 14,320 14,355 14,250 14,280 467
2023/06/29 14,350 14,380 14,250 14,310 150
2023/06/28 14,235 14,280 14,120 14,260 252
2023/06/27 14,150 14,210 14,050 14,205 514
2023/06/26 14,050 14,160 14,000 14,075 411
2023/06/23 14,115 14,170 13,950 14,020 725
2023/06/22 14,250 14,390 14,195 14,195 181
2023/06/21 14,020 14,120 13,950 14,100 203
2023/06/20 14,180 14,210 14,050 14,110 196
2023/06/19 14,335 14,390 14,135 14,190 102
2023/06/16 14,170 14,305 14,150 14,300 825
2023/06/15 14,120 14,170 14,045 14,075 474
2023/06/14 14,095 14,200 14,095 14,160 775
2023/06/13 13,990 14,005 13,900 13,970 426
2023/06/12 14,025 14,100 13,990 14,010 1,254
2023/06/09 14,095 14,095 14,010 14,025 131
2023/06/08 14,105 14,220 13,985 14,030 539
2023/06/07 14,055 14,180 13,990 14,015 635
2023/06/06 13,780 14,060 13,740 14,060 1,441
2023/06/05 13,795 13,900 13,785 13,815 486
2023/06/02 13,345 13,515 13,345 13,515 239
2023/06/01 13,290 13,370 13,280 13,370 264
2023/05/31 13,490 13,535 13,330 13,390 479
2023/05/30 13,735 13,735 13,585 13,695 368
2023/05/29 13,720 13,785 13,670 13,715 260
2023/05/26 13,840 13,840 13,615 13,635 286
2023/05/25 13,960 14,015 13,895 13,930 413
2023/05/24 13,670 13,985 13,670 13,925 480
2023/05/23 13,630 13,690 13,545 13,610 173
2023/05/22 13,570 13,645 13,570 13,625 158
2023/05/19 13,615 13,680 13,545 13,565 1,260
2023/05/18 13,680 13,760 13,590 13,590 507
2023/05/17 13,555 13,575 13,495 13,570 527
2023/05/16 13,800 13,815 13,655 13,690 198
2023/05/15 13,790 13,790 13,615 13,650 293
2023/05/12 13,920 13,935 13,650 13,660 277
2023/05/11 13,800 14,010 13,800 14,010 667
2023/05/10 13,815 13,835 13,705 13,730 269
2023/05/09 13,675 13,810 13,675 13,775 310
2023/05/08 13,700 13,705 13,590 13,675 152
2023/05/02 13,845 13,845 13,765 13,830 199
2023/05/01 13,870 13,900 13,800 13,845 246
2023/04/28 13,670 13,750 13,625 13,750 280
2023/04/27 13,435 13,545 13,435 13,545 72
2023/04/26 13,535 13,540 13,450 13,515 163
2023/04/25 13,640 13,640 13,565 13,590 81
2023/04/24 13,585 13,590 13,525 13,540 150
2023/04/21 13,545 13,590 13,525 13,525 453
2023/04/20 13,575 13,670 13,575 13,645 322
2023/04/19 13,620 13,705 13,620 13,705 418
2023/04/18 13,680 13,690 13,570 13,575 360
2023/04/17 13,885 13,885 13,705 13,730 137
2023/04/14 13,575 13,825 13,575 13,805 435
2023/04/13 13,730 13,760 13,670 13,710 374
2023/04/12 13,725 13,780 13,580 13,750 416
2023/04/11 13,500 13,605 13,425 13,600 165
2023/04/10 13,350 13,535 13,350 13,455 364
2023/04/07 13,345 13,365 13,280 13,280 211
2023/04/06 13,440 13,500 13,355 13,355 396
2023/04/05 13,775 13,780 13,590 13,600 238
2023/04/04 13,950 14,000 13,850 13,965 587
2023/04/03 13,590 13,950 13,555 13,900 733
2023/03/31 13,320 13,415 13,290 13,290 295
2023/03/30 13,300 13,305 13,180 13,265 254
2023/03/29 13,165 13,345 13,165 13,345 319
2023/03/28 13,055 13,205 13,045 13,070 206
2023/03/27 12,945 12,980 12,825 12,865 182
2023/03/24 12,855 12,955 12,855 12,940 102
2023/03/23 12,830 12,980 12,750 12,980 217
2023/03/22 12,845 12,930 12,800 12,930 314
2023/03/20 12,550 12,710 12,545 12,600 884
2023/03/17 12,765 12,780 12,645 12,730 463
2023/03/16 12,500 12,770 12,500 12,705 343
2023/03/15 13,100 13,105 13,020 13,065 154
2023/03/14 13,440 13,440 12,970 13,305 676
2023/03/13 13,550 13,575 13,455 13,575 128
2023/03/10 13,555 13,675 13,555 13,620 339
2023/03/09 13,790 13,850 13,735 13,735 75
2023/03/08 13,870 13,875 13,775 13,820 155
2023/03/07 13,750 13,990 13,730 13,990 275
2023/03/06 13,850 13,850 13,710 13,710 164
2023/03/03 13,725 13,790 13,705 13,780 387
2023/03/02 13,700 13,750 13,635 13,635 280
2023/03/01 13,410 13,635 13,410 13,635 199
2023/02/28 13,335 13,510 13,335 13,365 482
2023/02/27 13,475 13,490 13,420 13,420 173
2023/02/24 13,470 13,470 13,350 13,355 53
2023/02/22 13,520 13,520 13,300 13,300 88
2023/02/21 13,300 13,600 13,300 13,520 419
2023/02/20 13,180 13,270 13,100 13,270 422
2023/02/17 13,295 13,295 13,200 13,275 166
2023/02/16 13,285 13,395 13,285 13,380 136
2023/02/15 13,335 13,400 13,310 13,355 147
2023/02/14 13,385 13,415 13,345 13,400 124
2023/02/13 13,150 13,385 13,150 13,385 331
2023/02/10 13,080 13,080 12,895 12,965 267
2023/02/09 13,075 13,210 13,075 13,210 135
2023/02/08 13,225 13,260 13,080 13,135 205
2023/02/07 13,120 13,130 13,015 13,025 177
2023/02/06 12,915 13,075 12,915 13,075 80
2023/02/03 12,855 12,875 12,715 12,805 219
2023/02/02 13,170 13,170 12,995 12,995 260
2023/02/01 13,290 13,305 13,135 13,275 195
2023/01/31 13,275 13,330 13,190 13,190 302
2023/01/30 13,470 13,495 13,330 13,345 470
2023/01/27 13,615 13,650 13,500 13,515 196
2023/01/26 13,645 13,650 13,555 13,575 171
2023/01/25 13,550 13,635 13,550 13,610 319
2023/01/24 13,465 13,640 13,455 13,605 512
2023/01/23 13,395 13,455 13,375 13,455 1,060
2023/01/20 13,075 13,295 13,075 13,290 305
2023/01/19 13,105 13,115 13,005 13,070 340
2023/01/18 13,045 13,240 13,045 13,240 288
2023/01/17 12,955 13,030 12,955 13,005 273
2023/01/16 12,880 12,965 12,795 12,945 394
2023/01/13 12,880 13,000 12,880 12,890 185
2023/01/12 12,795 12,870 12,795 12,870 75
2023/01/11 12,560 12,760 12,560 12,760 126
2023/01/10 12,600 12,655 12,570 12,575 93
2023/01/06 12,365 12,575 12,365 12,545 85
2023/01/05 12,305 12,400 12,260 12,355 167
2023/01/04 12,545 12,545 12,420 12,425 326

このページの先頭へ