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
2026/07/31 33,470 33,960 33,470 33,640 972
2026/07/30 34,040 34,040 33,280 33,600 2,602
2026/07/29 32,870 33,780 32,870 33,750 1,041
2026/07/28 33,460 34,000 32,910 33,460 1,011
2026/07/27 33,730 34,140 33,710 33,890 1,253
2026/07/24 34,680 34,680 33,960 34,210 1,462
2026/07/23 33,710 34,110 33,560 34,040 1,133
2026/07/22 33,400 33,770 33,000 33,490 682
2026/07/21 32,370 33,320 32,030 33,120 1,128
2026/07/17 32,000 32,210 31,540 31,670 1,478
2026/07/16 32,430 32,540 32,150 32,150 558
2026/07/15 32,710 32,910 32,260 32,490 1,070
2026/07/14 32,130 32,660 32,010 32,010 1,405
2026/07/13 32,780 33,770 32,390 32,570 1,046
2026/07/10 32,700 32,700 32,280 32,590 362
2026/07/09 33,060 33,060 32,450 32,620 1,362
2026/07/08 32,340 32,730 32,190 32,400 1,695
2026/07/07 32,560 32,880 31,910 32,580 3,332
2026/07/06 31,760 32,500 31,480 32,500 1,302
2026/07/03 31,690 31,900 31,460 31,720 3,366
2026/07/02 31,060 31,540 30,820 31,360 694
2026/07/01 31,300 31,440 30,980 31,120 449
2026/06/30 31,350 31,600 30,970 31,070 620
2026/06/29 30,630 31,670 30,630 31,660 1,130
2026/06/26 31,090 31,580 31,090 31,330 803
2026/06/25 32,460 32,460 30,970 31,060 976
2026/06/24 32,120 32,230 31,750 31,770 545
2026/06/23 32,700 32,700 32,250 32,250 1,238
2026/06/22 32,800 32,910 32,500 32,520 577
2026/06/19 32,000 32,950 31,810 32,950 1,087
2026/06/18 32,330 32,660 32,120 32,320 639
2026/06/17 32,080 32,690 31,780 32,410 968
2026/06/16 32,450 32,580 32,100 32,260 2,516
2026/06/15 33,120 33,760 32,730 32,890 3,584
2026/06/12 32,980 33,000 32,420 32,420 2,989
2026/06/11 32,720 33,190 32,350 32,910 1,228
2026/06/10 32,660 33,360 32,130 32,130 871
2026/06/09 33,240 33,660 32,970 33,360 515
2026/06/08 33,310 33,540 33,010 33,540 580
2026/06/05 34,200 34,440 33,910 34,010 445
2026/06/04 34,510 34,510 33,790 33,900 390
2026/06/03 34,250 34,950 34,100 34,900 1,200
2026/06/02 33,040 33,760 32,760 33,640 1,162
2026/06/01 33,760 33,990 32,540 32,850 2,045
2026/05/29 33,600 34,200 33,520 34,020 1,622
2026/05/28 33,490 34,190 33,490 34,140 879
2026/05/27 33,670 34,490 33,570 34,190 700
2026/05/26 33,820 34,110 33,360 33,810 2,278
2026/05/25 34,600 35,770 33,740 34,050 1,831
2026/05/22 34,730 34,860 34,370 34,840 685
2026/05/21 35,740 35,900 34,870 35,000 2,047
2026/05/20 36,280 36,280 35,400 35,570 987
2026/05/19 36,430 36,500 35,710 36,050 1,465
2026/05/18 36,910 36,950 35,800 35,830 1,336
2026/05/15 35,810 36,390 35,530 36,390 1,892
2026/05/14 35,900 36,110 35,000 35,670 3,278
2026/05/13 36,470 36,600 35,800 36,000 3,590
2026/05/12 36,030 36,690 35,720 36,560 2,844
2026/05/11 34,580 35,570 34,580 35,330 2,228
2026/05/08 35,140 35,140 34,250 34,850 1,558
2026/05/07 36,060 36,060 35,260 35,260 4,479
2026/05/01 36,090 36,580 35,650 36,430 1,259
2026/04/30 36,900 37,000 35,700 36,110 2,215
2026/04/28 35,220 36,270 35,220 36,200 2,442
2026/04/27 35,740 35,740 34,600 35,000 3,201
2026/04/24 35,940 36,140 35,510 36,020 2,376
2026/04/23 35,000 35,790 35,000 35,630 4,246
2026/04/22 35,790 35,980 35,340 35,340 2,099
2026/04/21 36,360 36,360 35,630 35,700 2,321
2026/04/20 36,790 36,790 35,950 36,070 3,096
2026/04/17 37,830 37,830 37,150 37,180 1,987
2026/04/16 38,270 38,480 37,580 37,580 1,577
2026/04/15 38,300 38,430 37,650 38,060 1,982
2026/04/14 39,000 39,000 37,800 38,660 3,528
2026/04/13 39,530 39,780 38,820 39,070 6,594
2026/04/10 38,930 39,350 38,340 38,600 3,631
2026/04/09 39,170 39,780 38,820 39,100 5,519
2026/04/08 40,930 40,930 39,080 39,320 14,348
2026/04/07 41,080 41,270 40,570 40,620 1,621
2026/04/06 41,290 41,750 40,620 40,740 2,354
2026/04/03 40,450 41,000 40,240 41,000 2,567
2026/03/27 40,030 41,240 39,940 41,240 5,336
2026/03/26 39,500 40,000 39,420 40,000 3,999
2026/03/25 39,530 39,660 38,380 38,510 2,343
2026/03/24 38,140 38,890 37,720 38,700 4,186
2026/03/23 39,410 39,410 37,050 37,440 7,275
2026/03/19 40,100 40,640 39,590 39,830 6,113
2026/03/18 39,600 40,830 39,600 40,650 5,268
2026/03/17 38,080 39,200 38,070 38,700 3,087
2026/03/16 38,950 38,950 37,810 38,300 3,047
2026/03/13 37,600 38,690 37,040 38,400 6,719
2026/03/12 37,920 37,990 37,090 37,800 3,841
2026/03/11 37,050 37,920 36,800 37,770 2,710
2026/03/10 36,650 37,410 36,190 37,230 2,901
2026/03/09 36,800 38,370 36,280 36,740 7,917
2026/03/06 38,020 38,490 37,000 37,370 3,780
2026/03/05 37,450 38,300 36,890 38,000 5,828
2026/03/04 37,000 37,440 35,100 35,920 11,200
2026/03/03 40,080 40,430 38,060 38,320 17,212
2026/03/02 41,520 41,520 38,630 39,920 13,033
2026/02/27 37,010 38,150 36,900 38,020 2,460
2026/02/26 36,860 37,270 36,560 36,870 2,375
2026/02/25 37,030 37,030 35,920 36,510 3,538
2026/02/24 37,500 37,500 36,400 37,030 2,670
2026/02/20 37,390 37,390 36,700 37,200 6,836
2026/02/19 36,980 37,230 36,570 37,200 2,675
2026/02/18 36,400 36,490 35,820 36,490 902
2026/02/17 36,300 36,370 35,850 36,090 2,168
2026/02/16 36,080 36,290 35,670 35,840 2,985
2026/02/13 38,300 38,300 35,550 35,770 9,692
2026/02/12 38,180 38,810 37,990 38,620 5,871
2026/02/10 36,900 37,580 36,900 37,580 3,140
2026/02/09 37,570 37,570 36,180 36,340 4,468
2026/02/06 35,260 36,170 35,050 36,170 2,337
2026/02/05 36,150 37,400 34,950 35,400 2,962
2026/02/04 34,500 35,610 34,390 35,500 3,002
2026/02/03 33,640 34,040 33,490 34,000 1,257
2026/02/02 34,190 34,190 32,780 32,940 5,960
2026/01/30 33,860 34,260 33,260 33,790 4,606
2026/01/29 32,470 33,380 32,030 33,330 5,040
2026/01/28 32,610 32,800 32,220 32,570 3,421
2026/01/27 32,180 32,480 31,670 32,480 2,043
2026/01/26 32,180 32,290 31,650 32,160 1,980
2026/01/23 32,680 32,680 32,260 32,490 986
2026/01/22 32,140 32,530 32,140 32,530 1,366
2026/01/21 31,430 31,900 31,230 31,900 1,906
2026/01/20 32,060 32,060 31,530 31,730 551
2026/01/19 32,110 32,110 31,510 32,100 1,598
2026/01/16 32,400 32,500 31,900 32,210 1,093
2026/01/15 32,570 32,650 32,080 32,380 1,194
2026/01/14 32,110 32,360 31,800 32,330 717
2026/01/13 31,640 32,340 31,200 31,600 1,418
2026/01/09 30,500 30,720 30,350 30,490 538
2026/01/08 29,995 30,340 29,855 30,120 1,166
2026/01/07 30,640 30,640 29,775 29,855 2,389
2026/01/06 30,140 30,880 30,080 30,860 1,355
2026/01/05 30,000 30,220 29,710 29,855 863

このページの先頭へ