(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 |
|---|---|---|---|---|---|
| 2024/12/30 | 21,665 | 21,900 | 21,635 | 21,660 | 271 |
| 2024/12/27 | 21,440 | 21,700 | 21,440 | 21,665 | 490 |
| 2024/12/26 | 21,395 | 21,580 | 21,395 | 21,540 | 303 |
| 2024/12/25 | 21,355 | 21,355 | 21,200 | 21,330 | 116 |
| 2024/12/24 | 21,200 | 21,280 | 21,105 | 21,105 | 186 |
| 2024/12/23 | 21,100 | 21,270 | 21,030 | 21,200 | 164 |
| 2024/12/20 | 20,850 | 21,200 | 20,850 | 21,030 | 165 |
| 2024/12/19 | 20,545 | 20,705 | 20,380 | 20,665 | 6,816 |
| 2024/12/18 | 20,690 | 20,940 | 20,690 | 20,705 | 205 |
| 2024/12/17 | 21,310 | 21,310 | 20,740 | 20,850 | 172 |
| 2024/12/16 | 21,365 | 21,365 | 21,035 | 21,110 | 94 |
| 2024/12/13 | 21,430 | 21,505 | 21,225 | 21,260 | 133 |
| 2024/12/12 | 21,165 | 21,505 | 21,165 | 21,505 | 206 |
| 2024/12/11 | 21,190 | 21,190 | 21,070 | 21,165 | 181 |
| 2024/12/10 | 21,440 | 21,460 | 21,100 | 21,175 | 279 |
| 2024/12/09 | 21,315 | 21,315 | 20,920 | 21,105 | 114 |
| 2024/12/06 | 21,225 | 21,460 | 21,215 | 21,240 | 90 |
| 2024/12/05 | 21,455 | 21,455 | 21,230 | 21,285 | 90 |
| 2024/12/04 | 21,440 | 21,480 | 21,320 | 21,435 | 136 |
| 2024/12/03 | 21,305 | 21,360 | 21,080 | 21,080 | 78 |
| 2024/12/02 | 21,125 | 21,305 | 21,090 | 21,090 | 783 |
| 2024/11/29 | 21,070 | 21,125 | 20,955 | 21,125 | 69 |
| 2024/11/28 | 20,805 | 21,100 | 20,805 | 21,070 | 255 |
| 2024/11/27 | 20,960 | 20,960 | 20,750 | 20,805 | 119 |
| 2024/11/26 | 21,240 | 21,240 | 20,770 | 20,935 | 3,220 |
| 2024/11/25 | 21,360 | 21,470 | 21,315 | 21,470 | 1,561 |
| 2024/11/22 | 20,800 | 21,440 | 20,800 | 21,440 | 368 |
| 2024/11/21 | 20,915 | 20,945 | 20,660 | 20,660 | 322 |
| 2024/11/20 | 21,090 | 21,275 | 20,855 | 20,855 | 263 |
| 2024/11/19 | 21,135 | 21,360 | 21,135 | 21,210 | 55 |
| 2024/11/18 | 21,070 | 21,250 | 20,955 | 21,250 | 121 |
| 2024/11/15 | 21,140 | 21,435 | 21,030 | 21,215 | 228 |
| 2024/11/14 | 21,115 | 21,350 | 20,910 | 20,910 | 2,232 |
| 2024/11/13 | 20,830 | 21,500 | 20,645 | 21,165 | 1,417 |
| 2024/11/12 | 20,880 | 21,025 | 20,605 | 20,750 | 4,068 |
| 2024/11/11 | 20,990 | 21,050 | 20,735 | 20,880 | 514 |
| 2024/11/08 | 21,530 | 21,530 | 21,000 | 21,000 | 467 |
| 2024/11/07 | 21,500 | 21,695 | 21,300 | 21,365 | 201 |
| 2024/11/06 | 21,335 | 21,440 | 21,075 | 21,075 | 281 |
| 2024/11/05 | 21,265 | 21,470 | 21,060 | 21,135 | 341 |
| 2024/11/01 | 21,265 | 21,425 | 21,020 | 21,425 | 810 |
| 2024/10/31 | 21,195 | 21,245 | 21,030 | 21,200 | 136 |
| 2024/10/30 | 20,985 | 21,190 | 20,960 | 21,135 | 217 |
| 2024/10/29 | 20,720 | 20,920 | 20,700 | 20,920 | 1,873 |
| 2024/10/28 | 20,430 | 20,755 | 20,400 | 20,705 | 423 |
| 2024/10/25 | 21,200 | 21,200 | 20,640 | 20,670 | 285 |
| 2024/10/24 | 20,550 | 21,110 | 20,075 | 20,990 | 461 |
| 2024/10/23 | 21,170 | 21,245 | 21,030 | 21,030 | 260 |
| 2024/10/22 | 21,420 | 21,420 | 20,970 | 21,005 | 263 |
| 2024/10/21 | 21,180 | 21,305 | 21,110 | 21,165 | 232 |
| 2024/10/18 | 21,675 | 21,675 | 21,180 | 21,180 | 404 |
| 2024/10/17 | 21,695 | 21,775 | 21,475 | 21,475 | 170 |
| 2024/10/16 | 21,500 | 21,700 | 21,400 | 21,595 | 412 |
| 2024/10/15 | 22,515 | 22,515 | 21,605 | 21,605 | 910 |
| 2024/10/11 | 22,720 | 22,720 | 22,395 | 22,515 | 634 |
| 2024/10/10 | 22,740 | 22,740 | 22,400 | 22,400 | 205 |
| 2024/10/09 | 22,805 | 22,945 | 22,510 | 22,540 | 1,565 |
| 2024/10/08 | 23,065 | 23,300 | 22,765 | 22,900 | 850 |
| 2024/10/07 | 22,850 | 23,065 | 22,790 | 22,790 | 735 |
| 2024/10/04 | 22,240 | 22,860 | 22,240 | 22,580 | 3,004 |
| 2024/10/03 | 22,190 | 22,290 | 21,905 | 21,970 | 442 |
| 2024/10/02 | 21,665 | 21,995 | 21,665 | 21,810 | 1,261 |
| 2024/10/01 | 20,905 | 21,500 | 20,905 | 21,170 | 286 |
| 2024/09/30 | 20,290 | 20,965 | 20,000 | 20,880 | 708 |
| 2024/09/27 | 21,135 | 21,135 | 20,725 | 21,040 | 623 |
| 2024/09/26 | 21,070 | 21,345 | 21,070 | 21,135 | 733 |
| 2024/09/25 | 21,070 | 21,145 | 20,940 | 21,070 | 115 |
| 2024/09/24 | 21,130 | 21,210 | 20,880 | 21,210 | 213 |
| 2024/09/20 | 20,745 | 21,060 | 20,685 | 20,830 | 332 |
| 2024/09/19 | 20,290 | 20,505 | 20,290 | 20,475 | 7,534 |
| 2024/09/18 | 20,155 | 20,200 | 20,025 | 20,105 | 137 |
| 2024/09/17 | 19,875 | 20,020 | 19,560 | 19,900 | 150 |
| 2024/09/13 | 19,780 | 19,875 | 19,710 | 19,875 | 150 |
| 2024/09/12 | 19,865 | 19,965 | 19,710 | 19,780 | 398 |
| 2024/09/11 | 19,790 | 19,805 | 19,295 | 19,465 | 520 |
| 2024/09/10 | 20,390 | 20,390 | 20,220 | 20,290 | 415 |
| 2024/09/09 | 19,815 | 20,255 | 19,655 | 20,210 | 514 |
| 2024/09/06 | 20,960 | 20,960 | 20,205 | 20,205 | 264 |
| 2024/09/05 | 20,670 | 21,010 | 20,300 | 20,690 | 348 |
| 2024/09/04 | 21,295 | 21,295 | 20,675 | 20,770 | 884 |
| 2024/09/03 | 21,955 | 21,965 | 21,820 | 21,930 | 313 |
| 2024/09/02 | 22,000 | 22,000 | 21,690 | 21,815 | 254 |
| 2024/08/30 | 21,720 | 21,835 | 21,715 | 21,740 | 150 |
| 2024/08/29 | 21,545 | 21,600 | 21,485 | 21,545 | 151 |
| 2024/08/28 | 22,000 | 22,000 | 21,500 | 21,605 | 483 |
| 2024/08/27 | 21,810 | 21,870 | 21,735 | 21,865 | 297 |
| 2024/08/26 | 21,450 | 21,510 | 21,425 | 21,510 | 141 |
| 2024/08/23 | 21,225 | 21,430 | 21,225 | 21,430 | 145 |
| 2024/08/22 | 21,025 | 21,340 | 21,025 | 21,215 | 216 |
| 2024/08/21 | 21,000 | 21,125 | 20,870 | 21,000 | 352 |
| 2024/08/20 | 21,535 | 21,640 | 21,405 | 21,430 | 82 |
| 2024/08/19 | 21,475 | 21,725 | 21,310 | 21,310 | 836 |
| 2024/08/16 | 21,420 | 21,935 | 21,420 | 21,905 | 709 |
| 2024/08/15 | 20,690 | 21,195 | 20,690 | 21,015 | 325 |
| 2024/08/14 | 20,200 | 20,655 | 20,130 | 20,525 | 268 |
| 2024/08/13 | 20,270 | 20,500 | 20,140 | 20,220 | 218 |
| 2024/08/09 | 20,045 | 20,170 | 19,440 | 19,870 | 861 |
| 2024/08/08 | 19,325 | 19,945 | 19,300 | 19,645 | 429 |
| 2024/08/07 | 19,065 | 20,020 | 18,615 | 20,020 | 2,008 |
| 2024/08/06 | 18,200 | 19,480 | 17,975 | 19,080 | 938 |
| 2024/08/05 | 18,055 | 18,605 | 15,100 | 17,100 | 1,007 |
| 2024/08/02 | 20,425 | 20,630 | 19,910 | 20,065 | 818 |
| 2024/08/01 | 22,435 | 22,435 | 21,250 | 21,420 | 929 |
| 2024/07/31 | 21,630 | 22,300 | 21,370 | 22,220 | 572 |
| 2024/07/30 | 21,970 | 22,195 | 21,555 | 21,710 | 184 |
| 2024/07/29 | 21,565 | 22,090 | 21,565 | 22,035 | 338 |
| 2024/07/26 | 21,375 | 21,800 | 21,310 | 21,555 | 499 |
| 2024/07/25 | 21,590 | 21,590 | 21,255 | 21,340 | 1,276 |
| 2024/07/24 | 22,320 | 22,320 | 21,805 | 21,845 | 461 |
| 2024/07/23 | 22,255 | 22,460 | 22,155 | 22,320 | 187 |
| 2024/07/22 | 22,500 | 22,545 | 22,200 | 22,380 | 866 |
| 2024/07/19 | 22,950 | 23,020 | 22,650 | 22,695 | 1,032 |
| 2024/07/18 | 23,000 | 23,400 | 23,000 | 23,110 | 881 |
| 2024/07/17 | 23,170 | 23,280 | 23,145 | 23,240 | 379 |
| 2024/07/16 | 23,055 | 23,265 | 23,055 | 23,185 | 1,579 |
| 2024/07/12 | 23,390 | 23,605 | 23,120 | 23,340 | 480 |
| 2024/07/11 | 23,425 | 23,685 | 23,000 | 23,600 | 1,598 |
| 2024/07/10 | 23,720 | 24,345 | 23,680 | 24,210 | 2,430 |
| 2024/07/09 | 24,005 | 24,045 | 23,645 | 23,785 | 993 |
| 2024/07/08 | 24,060 | 24,135 | 23,850 | 23,945 | 667 |
| 2024/07/05 | 24,370 | 24,590 | 24,055 | 24,090 | 571 |
| 2024/07/04 | 24,270 | 24,320 | 24,190 | 24,245 | 695 |
| 2024/07/03 | 24,375 | 24,375 | 24,025 | 24,230 | 727 |
| 2024/07/02 | 24,225 | 24,620 | 24,095 | 24,505 | 1,415 |
| 2024/07/01 | 23,655 | 24,060 | 23,655 | 23,920 | 931 |
| 2024/06/28 | 23,830 | 23,830 | 23,495 | 23,650 | 502 |
| 2024/06/27 | 23,475 | 23,850 | 23,325 | 23,405 | 353 |
| 2024/06/26 | 23,735 | 23,735 | 23,425 | 23,500 | 762 |
| 2024/06/25 | 23,260 | 23,620 | 23,260 | 23,620 | 1,283 |
| 2024/06/24 | 23,020 | 23,060 | 22,770 | 23,015 | 796 |
| 2024/06/21 | 23,220 | 23,290 | 23,050 | 23,050 | 313 |
| 2024/06/20 | 22,800 | 23,075 | 22,800 | 22,935 | 116 |
| 2024/06/19 | 23,105 | 23,225 | 22,920 | 22,920 | 839 |
| 2024/06/18 | 23,470 | 23,470 | 22,955 | 22,975 | 1,262 |
| 2024/06/17 | 23,680 | 23,680 | 22,885 | 22,970 | 1,465 |
| 2024/06/14 | 23,300 | 23,705 | 23,300 | 23,655 | 466 |
| 2024/06/13 | 23,745 | 23,745 | 23,350 | 23,350 | 770 |
| 2024/06/12 | 23,500 | 23,710 | 23,355 | 23,675 | 630 |
| 2024/06/11 | 23,585 | 23,585 | 23,220 | 23,220 | 1,075 |
| 2024/06/10 | 22,955 | 23,260 | 22,955 | 23,205 | 584 |
| 2024/06/07 | 22,975 | 22,975 | 22,750 | 22,755 | 285 |
| 2024/06/06 | 22,900 | 22,985 | 22,775 | 22,825 | 247 |
| 2024/06/05 | 22,850 | 22,870 | 22,670 | 22,670 | 645 |
| 2024/06/04 | 23,695 | 23,910 | 23,195 | 23,285 | 1,096 |
| 2024/06/03 | 23,720 | 24,100 | 23,720 | 23,985 | 641 |
| 2024/05/31 | 22,985 | 23,580 | 22,985 | 23,580 | 415 |
| 2024/05/30 | 23,170 | 23,170 | 22,850 | 22,965 | 670 |
| 2024/05/29 | 23,470 | 23,665 | 23,275 | 23,275 | 818 |
| 2024/05/28 | 23,115 | 23,430 | 23,080 | 23,230 | 663 |
| 2024/05/27 | 22,765 | 23,000 | 22,725 | 23,000 | 326 |
| 2024/05/24 | 22,570 | 22,810 | 22,425 | 22,665 | 240 |
| 2024/05/23 | 23,105 | 23,105 | 22,415 | 22,900 | 883 |
| 2024/05/22 | 23,465 | 23,515 | 23,165 | 23,165 | 754 |
| 2024/05/21 | 23,525 | 23,870 | 23,415 | 23,580 | 21,213 |
| 2024/05/20 | 22,525 | 23,530 | 22,525 | 23,530 | 1,815 |
| 2024/05/17 | 22,345 | 22,440 | 22,270 | 22,440 | 262 |
| 2024/05/16 | 22,820 | 22,930 | 22,240 | 22,245 | 683 |
| 2024/05/15 | 23,170 | 23,310 | 22,770 | 22,770 | 671 |
| 2024/05/14 | 22,560 | 23,620 | 22,200 | 23,275 | 2,001 |
| 2024/05/13 | 22,390 | 22,540 | 22,225 | 22,540 | 201 |
| 2024/05/10 | 22,210 | 22,595 | 22,210 | 22,585 | 697 |
| 2024/05/09 | 21,900 | 21,985 | 21,760 | 21,985 | 329 |
| 2024/05/08 | 21,775 | 22,015 | 21,690 | 21,710 | 1,416 |
| 2024/05/07 | 22,205 | 22,205 | 21,700 | 21,950 | 736 |
| 2024/05/02 | 21,775 | 22,035 | 21,695 | 21,930 | 361 |
| 2024/05/01 | 22,200 | 22,200 | 21,735 | 22,030 | 527 |
| 2024/04/30 | 22,255 | 22,700 | 22,095 | 22,700 | 758 |
| 2024/04/26 | 21,870 | 22,195 | 21,870 | 22,110 | 299 |
| 2024/04/25 | 22,215 | 22,305 | 21,855 | 21,860 | 861 |
| 2024/04/24 | 22,300 | 22,410 | 22,275 | 22,400 | 370 |
| 2024/04/23 | 22,240 | 22,440 | 22,175 | 22,215 | 357 |
| 2024/04/22 | 22,130 | 22,515 | 21,910 | 22,085 | 651 |
| 2024/04/19 | 21,965 | 22,910 | 21,725 | 22,230 | 1,518 |
| 2024/04/18 | 21,700 | 22,205 | 21,655 | 22,145 | 872 |
| 2024/04/17 | 22,860 | 22,865 | 22,035 | 22,200 | 1,659 |
| 2024/04/16 | 24,070 | 24,105 | 22,755 | 22,830 | 2,324 |
| 2024/04/15 | 23,630 | 23,855 | 23,355 | 23,750 | 1,828 |
| 2024/04/12 | 23,555 | 24,115 | 23,410 | 23,920 | 2,987 |
| 2024/04/11 | 22,825 | 24,120 | 22,825 | 24,120 | 1,195 |
| 2024/04/10 | 22,830 | 23,020 | 22,800 | 22,965 | 1,112 |
| 2024/04/09 | 22,855 | 22,970 | 22,755 | 22,950 | 1,404 |
| 2024/04/08 | 22,965 | 22,965 | 22,470 | 22,815 | 1,242 |
| 2024/04/05 | 22,585 | 22,780 | 22,380 | 22,620 | 1,638 |
| 2024/04/04 | 22,465 | 22,655 | 22,465 | 22,580 | 2,689 |
| 2024/04/03 | 22,160 | 22,530 | 22,120 | 22,175 | 1,691 |
| 2024/04/02 | 21,560 | 21,960 | 21,560 | 21,820 | 279 |
| 2024/04/01 | 22,375 | 22,375 | 21,250 | 21,430 | 3,006 |
| 2024/03/29 | 22,235 | 22,385 | 22,045 | 22,280 | 723 |
| 2024/03/28 | 21,545 | 22,200 | 21,545 | 22,030 | 509 |
| 2024/03/27 | 21,880 | 21,900 | 21,770 | 21,800 | 220 |
| 2024/03/26 | 22,080 | 22,080 | 21,660 | 21,745 | 537 |
| 2024/03/25 | 22,160 | 22,160 | 21,800 | 21,905 | 405 |
| 2024/03/22 | 22,175 | 22,175 | 21,710 | 21,905 | 1,046 |
| 2024/03/21 | 22,000 | 22,000 | 21,600 | 21,985 | 556 |
| 2024/03/19 | 21,200 | 21,790 | 21,200 | 21,655 | 676 |
| 2024/03/18 | 21,405 | 21,415 | 21,155 | 21,200 | 878 |
| 2024/03/15 | 20,540 | 21,400 | 20,540 | 21,180 | 1,332 |
| 2024/03/14 | 20,155 | 20,710 | 20,155 | 20,570 | 498 |
| 2024/03/13 | 20,135 | 20,210 | 19,800 | 19,885 | 114 |
| 2024/03/12 | 19,705 | 19,945 | 19,625 | 19,945 | 468 |
| 2024/03/11 | 20,540 | 20,540 | 19,730 | 19,890 | 664 |
| 2024/03/08 | 20,955 | 21,395 | 20,435 | 20,750 | 1,480 |
| 2024/03/07 | 20,745 | 20,985 | 20,660 | 20,660 | 716 |
| 2024/03/06 | 20,290 | 20,550 | 20,260 | 20,520 | 2,441 |
| 2024/03/05 | 19,930 | 20,425 | 19,930 | 20,260 | 415 |
| 2024/03/04 | 20,345 | 20,345 | 20,005 | 20,010 | 571 |
| 2024/03/01 | 19,620 | 20,070 | 19,620 | 19,990 | 1,298 |
| 2024/02/29 | 19,630 | 19,795 | 19,490 | 19,575 | 148 |
| 2024/02/28 | 19,430 | 19,625 | 19,430 | 19,540 | 159 |
| 2024/02/27 | 19,340 | 19,500 | 19,340 | 19,375 | 90 |
| 2024/02/26 | 19,520 | 19,520 | 19,270 | 19,355 | 339 |
| 2024/02/22 | 19,375 | 19,480 | 19,320 | 19,475 | 418 |
| 2024/02/21 | 19,350 | 19,380 | 19,060 | 19,090 | 250 |
| 2024/02/20 | 19,630 | 19,630 | 19,350 | 19,430 | 772 |
| 2024/02/19 | 19,370 | 19,625 | 19,370 | 19,605 | 270 |
| 2024/02/16 | 19,000 | 19,485 | 18,560 | 19,395 | 956 |
| 2024/02/15 | 18,670 | 18,740 | 18,655 | 18,725 | 146 |
| 2024/02/14 | 18,835 | 19,070 | 18,560 | 18,660 | 451 |
| 2024/02/13 | 18,750 | 18,890 | 18,575 | 18,745 | 566 |
| 2024/02/09 | 18,465 | 18,950 | 18,465 | 18,620 | 849 |
| 2024/02/08 | 18,505 | 18,505 | 18,255 | 18,320 | 183 |
| 2024/02/07 | 18,315 | 18,450 | 18,310 | 18,360 | 178 |
| 2024/02/06 | 18,580 | 18,580 | 18,180 | 18,205 | 233 |
| 2024/02/05 | 18,595 | 18,595 | 18,410 | 18,545 | 170 |
| 2024/02/02 | 18,515 | 18,555 | 18,400 | 18,535 | 108 |
| 2024/02/01 | 18,450 | 18,615 | 18,450 | 18,560 | 154 |
| 2024/01/31 | 18,665 | 18,705 | 18,480 | 18,575 | 84 |
| 2024/01/30 | 18,815 | 18,815 | 18,650 | 18,715 | 1,228 |
| 2024/01/29 | 18,450 | 18,930 | 18,450 | 18,895 | 341 |
| 2024/01/26 | 18,540 | 18,590 | 18,245 | 18,255 | 753 |
| 2024/01/25 | 18,535 | 18,560 | 18,375 | 18,405 | 150 |
| 2024/01/24 | 18,565 | 18,595 | 18,460 | 18,540 | 164 |
| 2024/01/23 | 18,590 | 18,670 | 18,495 | 18,515 | 1,479 |
| 2024/01/22 | 18,535 | 18,550 | 18,445 | 18,535 | 231 |
| 2024/01/19 | 18,520 | 18,535 | 18,430 | 18,460 | 420 |
| 2024/01/18 | 18,400 | 18,535 | 18,310 | 18,425 | 1,241 |
| 2024/01/17 | 18,885 | 18,900 | 18,480 | 18,505 | 205 |
| 2024/01/16 | 18,745 | 18,830 | 18,620 | 18,740 | 226 |
| 2024/01/15 | 18,400 | 18,830 | 18,400 | 18,785 | 402 |
| 2024/01/12 | 18,230 | 18,400 | 18,085 | 18,400 | 221 |
| 2024/01/11 | 18,095 | 18,360 | 18,075 | 18,075 | 309 |
| 2024/01/10 | 18,020 | 18,045 | 17,915 | 17,995 | 271 |
| 2024/01/09 | 18,105 | 18,125 | 17,925 | 17,995 | 469 |
| 2024/01/05 | 18,000 | 18,140 | 18,000 | 18,105 | 391 |
| 2024/01/04 | 17,260 | 17,960 | 17,260 | 17,935 | 435 |