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
2025/06/13 20,480 21,040 20,370 20,880 987
2025/06/12 20,120 20,420 20,100 20,335 624
2025/06/11 19,985 20,115 19,900 20,115 226
2025/06/10 19,835 19,900 19,785 19,880 390
2025/06/09 19,690 19,895 19,660 19,760 230
2025/06/06 19,555 19,610 19,555 19,610 101
2025/06/05 19,730 19,730 19,435 19,535 266
2025/06/04 19,695 19,885 19,695 19,885 95
2025/06/03 19,600 19,740 19,370 19,740 147
2025/06/02 19,400 19,500 19,310 19,500 758
2025/05/30 19,325 19,480 19,265 19,480 106
2025/05/29 19,325 19,500 19,295 19,450 457
2025/05/28 19,275 19,345 19,260 19,260 87
2025/05/27 19,120 19,170 19,015 19,170 203
2025/05/26 19,170 19,170 19,035 19,070 197
2025/05/23 19,085 19,185 19,020 19,185 66
2025/05/22 19,255 19,255 18,925 19,200 136
2025/05/21 19,075 19,380 19,075 19,365 261
2025/05/20 18,975 19,160 18,880 18,880 171
2025/05/19 19,300 19,300 18,935 18,935 202
2025/05/16 19,220 19,220 19,080 19,175 72
2025/05/15 19,210 19,300 19,145 19,260 50
2025/05/14 19,840 19,840 19,080 19,340 208
2025/05/13 19,895 19,900 19,245 19,440 284
2025/05/12 19,875 19,890 19,080 19,610 226
2025/05/09 19,270 19,605 19,270 19,475 177
2025/05/08 19,320 19,320 19,100 19,165 128
2025/05/07 19,275 19,320 19,060 19,320 149
2025/05/02 19,230 19,305 19,060 19,210 158
2025/05/01 19,080 19,090 19,005 19,060 258
2025/04/30 19,220 19,220 18,915 19,080 187
2025/04/28 19,250 19,310 19,110 19,215 314
2025/04/25 19,140 19,140 18,960 19,060 314
2025/04/24 19,140 19,140 18,850 18,850 103
2025/04/23 19,175 19,340 18,970 18,970 150
2025/04/22 18,815 19,020 18,800 18,880 75
2025/04/21 19,225 19,225 18,800 18,815 471
2025/04/18 19,055 19,295 19,020 19,225 121
2025/04/17 18,270 18,800 18,270 18,800 200
2025/04/16 18,495 18,495 18,180 18,235 268
2025/04/15 18,730 18,730 18,475 18,475 197
2025/04/14 18,720 18,720 18,405 18,570 363
2025/04/11 18,480 18,480 17,700 18,335 717
2025/04/10 19,490 20,205 18,600 18,880 413
2025/04/09 18,115 18,115 17,170 17,400 533
2025/04/08 18,025 19,330 18,025 18,500 259
2025/04/07 18,000 18,000 16,900 17,500 564
2025/04/04 19,900 19,900 18,720 19,290 729
2025/04/03 20,395 20,710 20,260 20,515 582
2025/04/02 21,950 21,950 21,185 21,330 150
2025/04/01 21,865 22,180 21,710 21,790 44
2025/03/31 22,235 22,235 21,530 21,660 481
2025/03/28 22,875 22,875 22,400 22,540 1,106
2025/03/27 22,785 22,850 22,560 22,720 1,938
2025/03/26 22,915 23,020 22,830 22,830 640
2025/03/25 22,705 22,865 22,700 22,865 302
2025/03/24 22,795 22,795 22,585 22,755 115
2025/03/21 22,760 22,930 22,760 22,835 194
2025/03/19 22,275 22,795 22,275 22,760 220
2025/03/18 22,460 22,520 22,350 22,465 430
2025/03/17 21,930 22,300 21,930 22,175 411
2025/03/14 21,580 21,915 21,580 21,815 420
2025/03/13 21,420 21,730 21,420 21,730 486
2025/03/12 21,095 21,420 21,065 21,420 290
2025/03/11 21,130 21,200 20,720 21,200 426
2025/03/10 20,725 21,430 20,725 21,375 374
2025/03/07 20,825 21,325 20,825 21,225 950
2025/03/06 20,975 21,095 20,975 21,060 384
2025/03/05 21,150 21,150 20,820 20,910 88
2025/03/04 21,430 21,430 20,720 20,900 208
2025/03/03 21,245 21,400 21,030 21,245 497
2025/02/28 20,860 21,080 20,860 21,030 41
2025/02/27 20,850 21,000 20,830 20,860 318
2025/02/26 21,135 21,135 20,580 20,715 185
2025/02/25 21,510 21,510 20,970 20,970 346
2025/02/21 21,610 21,785 21,600 21,670 332
2025/02/20 21,515 21,700 21,325 21,325 199
2025/02/19 21,415 21,750 21,400 21,400 311
2025/02/18 21,300 21,525 21,285 21,415 296
2025/02/17 21,240 21,710 21,240 21,300 363
2025/02/14 20,890 21,415 20,770 21,105 3,304
2025/02/13 20,890 21,235 20,890 21,035 167
2025/02/12 21,100 21,170 20,910 21,145 658
2025/02/10 20,605 20,915 20,605 20,915 789
2025/02/07 20,515 20,640 20,430 20,555 152
2025/02/06 20,360 20,550 20,360 20,500 1,775
2025/02/05 20,500 20,570 20,320 20,390 226
2025/02/04 20,980 20,980 20,285 20,310 598
2025/02/03 20,500 20,630 20,380 20,570 7,003
2025/01/31 20,920 20,995 20,650 20,995 151
2025/01/30 20,690 20,740 20,645 20,695 222
2025/01/29 20,620 20,710 20,585 20,605 405
2025/01/28 20,830 20,830 20,590 20,630 422
2025/01/27 20,850 20,975 20,800 20,840 200
2025/01/24 20,865 21,295 20,700 20,870 212
2025/01/23 20,765 20,865 20,620 20,865 629
2025/01/22 21,275 21,275 20,770 20,770 504
2025/01/21 21,515 21,625 21,210 21,300 646
2025/01/20 21,710 21,940 21,700 21,740 197
2025/01/17 21,770 21,770 21,300 21,720 106
2025/01/16 21,595 21,700 21,535 21,700 121
2025/01/15 21,680 21,680 21,330 21,375 162
2025/01/14 21,335 21,775 21,335 21,435 566
2025/01/10 21,380 21,380 21,250 21,330 86
2025/01/09 21,750 21,750 21,330 21,380 140
2025/01/08 21,800 21,845 21,650 21,810 238
2025/01/07 21,905 21,905 21,585 21,800 215
2025/01/06 21,800 21,995 21,800 21,900 344

このページの先頭へ