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
2026/03/27 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