(NEXT FUNDS) 日経ダブルインバース上場投信(1357)の株価時系列情報
(NEXT FUNDS) 日経ダブルインバース上場投信(1357)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 |
---|---|---|---|---|---|
2024/04/26 | 155 | 157 | 152 | 153 | 61,635,022 |
2024/04/25 | 154 | 157 | 153 | 157 | 52,925,442 |
2024/04/24 | 153 | 154 | 149 | 150 | 112,682,621 |
2024/04/23 | 155 | 159 | 155 | 158 | 21,528,990 |
2024/04/22 | 160 | 162 | 157 | 158 | 104,833,210 |
2024/04/19 | 157 | 165 | 157 | 161 | 129,118,302 |
2024/04/18 | 156 | 158 | 152 | 154 | 77,602,267 |
2024/04/17 | 149 | 155 | 149 | 155 | 63,137,588 |
2024/04/16 | 149 | 152 | 148 | 151 | 105,766,495 |
2024/04/15 | 146 | 148 | 145 | 145 | 70,838,418 |
2024/04/12 | 141 | 144 | 140 | 142 | 60,634,413 |
2024/04/11 | 146 | 147 | 143 | 143 | 40,446,698 |
2024/04/10 | 143 | 143 | 141 | 143 | 49,456,518 |
2024/04/09 | 143 | 144 | 141 | 141 | 38,517,823 |
2024/04/08 | 144 | 146 | 142 | 145 | 65,778,840 |
2024/04/05 | 146 | 149 | 145 | 147 | 82,585,078 |
2024/04/04 | 139 | 142 | 137 | 141 | 81,164,580 |
2024/04/03 | 144 | 146 | 142 | 143 | 60,007,896 |
2024/04/02 | 141 | 142 | 138 | 141 | 36,302,676 |
2024/04/01 | 135 | 142 | 134 | 142 | 64,517,627 |
2024/03/29 | 137 | 138 | 136 | 136 | 24,281,526 |
2024/03/28 | 137 | 140 | 136 | 138 | 42,847,725 |
2024/03/27 | 139 | 139 | 134 | 137 | 45,698,436 |
2024/03/26 | 139 | 140 | 137 | 138 | 33,921,399 |
2024/03/25 | 137 | 139 | 135 | 138 | 26,798,644 |
2024/03/22 | 135 | 137 | 134 | 135 | 77,964,271 |
2024/03/21 | 137 | 139 | 136 | 136 | 101,462,264 |
2024/03/19 | 145 | 147 | 142 | 142 | 87,799,238 |
2024/03/18 | 150 | 151 | 144 | 144 | 72,285,230 |
2024/03/15 | 153 | 154 | 151 | 152 | 41,615,941 |
2024/03/14 | 154 | 155 | 151 | 152 | 41,690,773 |
2024/03/13 | 148 | 155 | 148 | 152 | 97,552,440 |
2024/03/12 | 154 | 156 | 151 | 151 | 85,767,702 |
2024/03/11 | 150 | 154 | 149 | 151 | 111,624,027 |
2024/03/08 | 145 | 147 | 142 | 145 | 81,165,190 |
2024/03/07 | 140 | 147 | 139 | 145 | 114,071,082 |
2024/03/06 | 145 | 145 | 141 | 142 | 39,329,003 |
2024/03/05 | 143 | 145 | 141 | 142 | 60,678,286 |
2024/03/04 | 140 | 143 | 140 | 142 | 56,232,349 |
2024/03/01 | 148 | 149 | 143 | 143 | 89,396,410 |
2024/02/29 | 151 | 152 | 148 | 149 | 62,949,787 |
2024/02/28 | 149 | 150 | 148 | 149 | 32,812,291 |
2024/02/27 | 149 | 150 | 147 | 149 | 57,449,853 |
2024/02/26 | 148 | 150 | 147 | 149 | 46,087,410 |
2024/02/22 | 152 | 154 | 149 | 150 | 120,971,668 |
2024/02/21 | 157 | 159 | 156 | 157 | 43,020,271 |
2024/02/20 | 154 | 157 | 152 | 156 | 51,456,476 |
2024/02/19 | 155 | 157 | 154 | 155 | 42,887,392 |
2024/02/16 | 153 | 157 | 151 | 155 | 140,097,757 |
2024/02/15 | 158 | 160 | 157 | 157 | 56,575,324 |
2024/02/14 | 161 | 163 | 160 | 161 | 70,892,478 |
2024/02/13 | 164 | 165 | 159 | 159 | 122,803,677 |
2024/02/09 | 168 | 170 | 165 | 169 | 104,161,805 |
2024/02/08 | 174 | 176 | 168 | 170 | 124,160,380 |
2024/02/07 | 179 | 180 | 176 | 177 | 36,723,097 |
2024/02/06 | 176 | 178 | 175 | 177 | 36,543,350 |
2024/02/05 | 173 | 177 | 173 | 175 | 39,410,453 |
2024/02/02 | 176 | 178 | 173 | 177 | 60,956,556 |
2024/02/01 | 179 | 180 | 177 | 178 | 38,312,091 |
2024/01/31 | 181 | 182 | 175 | 175 | 48,415,424 |
2024/01/30 | 176 | 179 | 176 | 178 | 51,514,971 |
2024/01/29 | 180 | 181 | 176 | 179 | 58,381,308 |
2024/01/26 | 179 | 182 | 178 | 181 | 87,932,706 |
2024/01/25 | 177 | 180 | 175 | 176 | 50,959,436 |
2024/01/24 | 174 | 178 | 174 | 176 | 73,679,599 |
2024/01/23 | 172 | 175 | 169 | 173 | 109,887,147 |
2024/01/22 | 175 | 176 | 173 | 173 | 84,301,695 |
2024/01/19 | 178 | 182 | 178 | 179 | 75,754,921 |
2024/01/18 | 185 | 186 | 181 | 184 | 59,277,505 |
2024/01/17 | 180 | 185 | 176 | 184 | 146,270,292 |
2024/01/16 | 179 | 184 | 179 | 182 | 71,137,071 |
2024/01/15 | 183 | 184 | 179 | 180 | 69,502,333 |
2024/01/12 | 186 | 186 | 181 | 183 | 129,952,762 |
2024/01/11 | 191 | 192 | 188 | 188 | 117,921,016 |
2024/01/10 | 202 | 203 | 195 | 196 | 153,642,457 |
2024/01/09 | 204 | 207 | 201 | 204 | 108,436,789 |
2024/01/05 | 209 | 211 | 206 | 209 | 69,687,417 |
2024/01/04 | 214 | 218 | 210 | 210 | 71,977,108 |
2023/12/29 | 208 | 211 | 206 | 208 | 33,597,885 |
2023/12/28 | 208 | 209 | 207 | 207 | 30,817,813 |
2023/12/27 | 209 | 209 | 205 | 206 | 68,254,126 |
2023/12/26 | 211 | 213 | 211 | 211 | 22,194,309 |
2023/12/25 | 210 | 213 | 209 | 211 | 22,393,742 |
2023/12/22 | 211 | 214 | 210 | 214 | 26,645,685 |
2023/12/21 | 212 | 214 | 211 | 213 | 55,588,982 |
2023/12/20 | 209 | 210 | 204 | 206 | 92,065,461 |
2023/12/19 | 218 | 221 | 212 | 212 | 81,190,887 |
2023/12/18 | 218 | 222 | 218 | 218 | 40,124,318 |
2023/12/15 | 219 | 219 | 214 | 216 | 54,483,705 |
2023/12/14 | 215 | 223 | 213 | 221 | 63,921,304 |
2023/12/13 | 216 | 218 | 214 | 216 | 61,055,313 |
2023/12/12 | 213 | 219 | 213 | 219 | 55,172,058 |
2023/12/11 | 219 | 220 | 216 | 219 | 44,594,577 |
2023/12/08 | 222 | 227 | 221 | 226 | 94,740,891 |
2023/12/07 | 215 | 219 | 214 | 219 | 54,568,133 |
2023/12/06 | 217 | 218 | 210 | 211 | 60,068,815 |
2023/12/05 | 216 | 221 | 215 | 219 | 58,259,485 |
2023/12/04 | 212 | 217 | 212 | 215 | 51,974,532 |
2023/12/01 | 210 | 212 | 209 | 211 | 26,346,964 |
2023/11/30 | 214 | 215 | 210 | 211 | 31,621,419 |
2023/11/29 | 214 | 215 | 210 | 213 | 50,998,736 |
2023/11/28 | 210 | 214 | 210 | 211 | 30,551,454 |
2023/11/27 | 207 | 212 | 206 | 211 | 33,418,479 |
2023/11/24 | 207 | 209 | 206 | 208 | 42,926,775 |
2023/11/22 | 214 | 215 | 209 | 211 | 43,156,036 |
2023/11/21 | 211 | 214 | 211 | 212 | 49,528,885 |
2023/11/20 | 210 | 213 | 206 | 212 | 60,410,664 |
2023/11/17 | 213 | 214 | 209 | 209 | 29,483,660 |
2023/11/16 | 212 | 214 | 209 | 211 | 43,257,986 |
2023/11/15 | 214 | 215 | 209 | 211 | 130,590,762 |
2023/11/14 | 220 | 222 | 219 | 221 | 33,918,601 |
2023/11/13 | 218 | 225 | 218 | 224 | 47,838,880 |
2023/11/10 | 225 | 228 | 222 | 223 | 56,446,339 |
2023/11/09 | 227 | 229 | 221 | 221 | 61,756,797 |
2023/11/08 | 224 | 231 | 224 | 229 | 42,106,074 |
2023/11/07 | 223 | 228 | 223 | 228 | 38,064,811 |
2023/11/06 | 224 | 225 | 220 | 222 | 83,516,165 |
2023/11/02 | 232 | 234 | 230 | 232 | 39,412,288 |
2023/11/01 | 242 | 242 | 238 | 238 | 54,610,932 |
2023/10/31 | 253 | 256 | 248 | 249 | 71,086,920 |
2023/10/30 | 254 | 256 | 251 | 254 | 43,823,367 |
2023/10/27 | 252 | 254 | 246 | 248 | 60,939,283 |
2023/10/26 | 252 | 256 | 250 | 255 | 70,617,518 |
2023/10/25 | 243 | 246 | 241 | 245 | 45,249,403 |
2023/10/24 | 245 | 256 | 245 | 247 | 95,283,706 |
2023/10/23 | 246 | 249 | 245 | 248 | 43,944,006 |
2023/10/20 | 245 | 247 | 241 | 244 | 53,002,335 |
2023/10/19 | 240 | 243 | 238 | 242 | 72,563,763 |
2023/10/18 | 233 | 236 | 232 | 232 | 45,951,645 |
2023/10/17 | 232 | 236 | 229 | 233 | 65,378,009 |
2023/10/16 | 235 | 241 | 234 | 240 | 76,136,404 |
2023/10/13 | 230 | 231 | 226 | 229 | 52,365,294 |
2023/10/12 | 232 | 233 | 227 | 227 | 52,004,390 |
2023/10/11 | 236 | 238 | 233 | 236 | 49,253,657 |
2023/10/10 | 244 | 245 | 237 | 238 | 64,477,445 |
2023/10/06 | 250 | 252 | 247 | 250 | 49,216,969 |
2023/10/05 | 254 | 258 | 249 | 250 | 57,008,748 |
2023/10/04 | 255 | 260 | 253 | 258 | 142,720,403 |
2023/10/03 | 242 | 249 | 242 | 247 | 114,465,691 |
2023/10/02 | 234 | 240 | 229 | 239 | 60,899,658 |
2023/09/29 | 236 | 241 | 235 | 238 | 43,434,793 |
2023/09/28 | 234 | 241 | 233 | 239 | 83,255,944 |
2023/09/27 | 238 | 240 | 234 | 234 | 60,691,934 |
2023/09/26 | 229 | 235 | 229 | 235 | 40,153,183 |
2023/09/25 | 231 | 234 | 228 | 229 | 27,410,680 |
2023/09/22 | 236 | 237 | 231 | 233 | 63,284,385 |
2023/09/21 | 227 | 232 | 225 | 230 | 66,348,034 |
2023/09/20 | 221 | 226 | 221 | 225 | 32,891,647 |
2023/09/19 | 221 | 224 | 220 | 221 | 46,520,857 |
2023/09/15 | 219 | 220 | 216 | 217 | 94,704,328 |
2023/09/14 | 226 | 228 | 221 | 222 | 57,438,776 |
2023/09/13 | 229 | 231 | 227 | 229 | 38,280,664 |
2023/09/12 | 230 | 233 | 228 | 229 | 37,624,028 |
2023/09/11 | 229 | 235 | 229 | 233 | 70,126,813 |
2023/09/08 | 227 | 233 | 227 | 231 | 77,235,021 |
2023/09/07 | 224 | 226 | 221 | 226 | 37,393,754 |
2023/09/06 | 224 | 225 | 222 | 222 | 45,714,026 |
2023/09/05 | 227 | 229 | 225 | 226 | 35,536,189 |
2023/09/04 | 229 | 230 | 227 | 228 | 28,833,839 |
2023/09/01 | 233 | 234 | 228 | 230 | 35,901,164 |
2023/08/31 | 235 | 236 | 230 | 231 | 59,703,570 |
2023/08/30 | 234 | 237 | 232 | 236 | 46,878,686 |
2023/08/29 | 236 | 238 | 235 | 238 | 22,847,317 |
2023/08/28 | 242 | 243 | 237 | 238 | 52,933,676 |
2023/08/25 | 245 | 248 | 243 | 247 | 78,958,039 |
2023/08/24 | 239 | 241 | 236 | 237 | 56,746,590 |
2023/08/23 | 245 | 246 | 240 | 241 | 32,913,882 |
2023/08/22 | 244 | 247 | 242 | 243 | 39,637,036 |
2023/08/21 | 248 | 251 | 245 | 248 | 94,415,457 |
2023/08/18 | 252 | 254 | 247 | 251 | 79,604,224 |
2023/08/17 | 247 | 253 | 246 | 247 | 87,220,611 |
2023/08/16 | 243 | 245 | 241 | 245 | 77,021,960 |
2023/08/15 | 236 | 239 | 235 | 238 | 36,168,260 |
2023/08/14 | 235 | 242 | 232 | 240 | 91,932,708 |
2023/08/10 | 241 | 242 | 234 | 235 | 50,764,197 |
2023/08/09 | 238 | 240 | 236 | 239 | 63,153,055 |
2023/08/08 | 236 | 239 | 234 | 237 | 64,881,398 |
2023/08/07 | 244 | 245 | 237 | 238 | 87,314,703 |
2023/08/04 | 241 | 243 | 237 | 239 | 94,800,066 |
2023/08/03 | 236 | 240 | 235 | 240 | 114,589,350 |
2023/08/02 | 226 | 233 | 226 | 232 | 96,484,869 |
2023/08/01 | 224 | 226 | 221 | 221 | 70,311,152 |
2023/07/31 | 227 | 229 | 222 | 226 | 122,007,037 |
2023/07/28 | 236 | 242 | 230 | 231 | 131,367,278 |
2023/07/27 | 235 | 237 | 229 | 229 | 50,686,418 |
2023/07/26 | 234 | 236 | 232 | 233 | 28,444,633 |
2023/07/25 | 232 | 236 | 232 | 233 | 38,584,484 |
2023/07/24 | 234 | 235 | 231 | 233 | 59,590,057 |
2023/07/21 | 238 | 242 | 236 | 238 | 76,104,295 |
2023/07/20 | 231 | 237 | 230 | 236 | 59,964,562 |
2023/07/19 | 231 | 234 | 230 | 230 | 75,799,939 |
2023/07/18 | 237 | 239 | 233 | 235 | 77,226,693 |
2023/07/14 | 231 | 240 | 231 | 237 | 105,217,931 |
2023/07/13 | 242 | 245 | 236 | 237 | 117,588,136 |
2023/07/12 | 239 | 248 | 239 | 244 | 88,961,594 |
2023/07/11 | 237 | 243 | 236 | 241 | 84,402,506 |
2023/07/10 | 238 | 243 | 235 | 240 | 145,547,690 |
2023/07/07 | 238 | 240 | 233 | 238 | 97,574,453 |
2023/07/06 | 230 | 235 | 228 | 232 | 117,381,011 |
2023/07/05 | 228 | 230 | 224 | 226 | 81,922,615 |