(NEXT FUNDS)JPX日経400ダブルインバース(1472)の株価時系列情報
(NEXT FUNDS)JPX日経400ダブルインバース(1472)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 |
|---|---|---|---|---|---|
| 2024/04/22 | 323 | 323 | 300 | 300 | 14,587 |
| 2024/04/19 | 302 | 316 | 291 | 308 | 26,784 |
| 2024/04/18 | 305 | 306 | 296 | 296 | 3,124 |
| 2024/04/17 | 295 | 303 | 291 | 301 | 4,524 |
| 2024/04/16 | 294 | 310 | 289 | 294 | 12,756 |
| 2024/04/15 | 285 | 290 | 285 | 286 | 1,702 |
| 2024/04/12 | 296 | 296 | 284 | 288 | 2,088 |
| 2024/04/11 | 292 | 302 | 288 | 288 | 3,783 |
| 2024/04/10 | 286 | 287 | 286 | 286 | 162 |
| 2024/04/09 | 286 | 304 | 285 | 285 | 1,572 |
| 2024/04/08 | 292 | 292 | 288 | 290 | 2,048 |
| 2024/04/05 | 297 | 301 | 297 | 297 | 5,300 |
| 2024/04/04 | 290 | 300 | 283 | 286 | 3,452 |
| 2024/04/03 | 292 | 297 | 284 | 294 | 2,036 |
| 2024/04/02 | 292 | 295 | 289 | 294 | 1,267 |
| 2024/04/01 | 287 | 292 | 285 | 290 | 4,775 |
| 2024/03/29 | 286 | 286 | 279 | 282 | 1,781 |
| 2024/03/28 | 289 | 289 | 282 | 286 | 2,389 |
| 2024/03/27 | 282 | 302 | 281 | 290 | 4,420 |
| 2024/03/26 | 287 | 287 | 283 | 286 | 1,205 |
| 2024/03/25 | 283 | 300 | 282 | 287 | 1,188 |
| 2024/03/22 | 285 | 290 | 280 | 285 | 2,660 |
| 2024/03/21 | 293 | 297 | 285 | 285 | 11,057 |
| 2024/03/19 | 300 | 302 | 296 | 296 | 3,838 |
| 2024/03/18 | 316 | 316 | 300 | 301 | 6,881 |
| 2024/03/15 | 315 | 336 | 307 | 315 | 8,497 |
| 2024/03/14 | 325 | 325 | 308 | 315 | 5,229 |
| 2024/03/13 | 304 | 330 | 301 | 322 | 9,439 |
| 2024/03/12 | 318 | 375 | 306 | 312 | 74,017 |
| 2024/03/11 | 304 | 321 | 297 | 306 | 6,927 |
| 2024/03/08 | 295 | 315 | 293 | 295 | 3,365 |
| 2024/03/07 | 296 | 316 | 294 | 303 | 5,847 |
| 2024/03/06 | 301 | 316 | 297 | 298 | 1,685 |
| 2024/03/05 | 303 | 305 | 297 | 297 | 1,735 |
| 2024/03/04 | 312 | 312 | 298 | 303 | 4,542 |
| 2024/03/01 | 309 | 309 | 302 | 304 | 4,700 |
| 2024/02/29 | 309 | 314 | 309 | 310 | 856 |
| 2024/02/28 | 305 | 313 | 305 | 309 | 1,136 |
| 2024/02/27 | 306 | 310 | 303 | 308 | 4,691 |
| 2024/02/26 | 312 | 313 | 307 | 308 | 2,903 |
| 2024/02/22 | 312 | 330 | 311 | 313 | 4,075 |
| 2024/02/21 | 327 | 327 | 322 | 324 | 3,318 |
| 2024/02/20 | 325 | 325 | 316 | 320 | 1,668 |
| 2024/02/19 | 318 | 326 | 318 | 318 | 1,664 |
| 2024/02/16 | 343 | 344 | 318 | 323 | 22,738 |
| 2024/02/15 | 334 | 334 | 329 | 331 | 788 |
| 2024/02/14 | 329 | 335 | 329 | 334 | 475 |
| 2024/02/13 | 329 | 343 | 327 | 329 | 8,187 |
| 2024/02/09 | 337 | 341 | 333 | 340 | 20,404 |
| 2024/02/08 | 343 | 353 | 340 | 343 | 2,648 |
| 2024/02/07 | 344 | 349 | 344 | 348 | 1,362 |
| 2024/02/06 | 342 | 350 | 342 | 347 | 3,853 |
| 2024/02/05 | 353 | 353 | 341 | 342 | 1,006 |
| 2024/02/02 | 343 | 349 | 341 | 346 | 3,467 |
| 2024/02/01 | 352 | 353 | 347 | 351 | 1,169 |
| 2024/01/31 | 352 | 360 | 346 | 346 | 2,115 |
| 2024/01/30 | 348 | 351 | 348 | 351 | 3,564 |
| 2024/01/29 | 361 | 361 | 348 | 353 | 4,151 |
| 2024/01/26 | 356 | 358 | 345 | 357 | 4,519 |
| 2024/01/25 | 352 | 353 | 348 | 348 | 2,496 |
| 2024/01/24 | 349 | 351 | 348 | 348 | 13,688 |
| 2024/01/23 | 347 | 349 | 341 | 345 | 4,541 |
| 2024/01/22 | 356 | 356 | 346 | 347 | 4,028 |
| 2024/01/19 | 351 | 360 | 351 | 356 | 18,233 |
| 2024/01/18 | 362 | 363 | 358 | 361 | 6,479 |
| 2024/01/17 | 355 | 359 | 347 | 359 | 4,215 |
| 2024/01/16 | 350 | 359 | 349 | 354 | 2,075 |
| 2024/01/15 | 370 | 376 | 352 | 353 | 24,797 |
| 2024/01/12 | 370 | 375 | 360 | 362 | 6,695 |
| 2024/01/11 | 370 | 370 | 361 | 363 | 5,613 |
| 2024/01/10 | 384 | 388 | 377 | 378 | 8,172 |
| 2024/01/09 | 397 | 397 | 384 | 390 | 22,455 |
| 2024/01/05 | 399 | 399 | 392 | 397 | 833 |
| 2024/01/04 | 407 | 411 | 399 | 402 | 9,520 |
| 2023/12/29 | 409 | 409 | 402 | 406 | 633 |
| 2023/12/28 | 407 | 407 | 401 | 406 | 479 |
| 2023/12/27 | 405 | 408 | 402 | 402 | 3,779 |
| 2023/12/26 | 414 | 416 | 412 | 412 | 368 |
| 2023/12/25 | 415 | 415 | 403 | 411 | 321 |
| 2023/12/22 | 416 | 416 | 408 | 411 | 1,200 |
| 2023/12/21 | 413 | 421 | 412 | 413 | 1,610 |
| 2023/12/20 | 408 | 412 | 403 | 404 | 2,470 |
| 2023/12/19 | 427 | 427 | 412 | 415 | 3,305 |
| 2023/12/18 | 429 | 429 | 398 | 420 | 2,507 |
| 2023/12/15 | 417 | 419 | 411 | 414 | 533 |
| 2023/12/14 | 408 | 424 | 408 | 418 | 1,177 |
| 2023/12/13 | 415 | 417 | 408 | 413 | 2,126 |
| 2023/12/12 | 420 | 420 | 404 | 407 | 4,293 |
| 2023/12/11 | 420 | 421 | 404 | 413 | 773 |
| 2023/12/08 | 412 | 422 | 411 | 422 | 2,050 |
| 2023/12/07 | 400 | 408 | 400 | 406 | 1,334 |
| 2023/12/06 | 412 | 412 | 399 | 401 | 734 |
| 2023/12/05 | 403 | 413 | 396 | 411 | 2,942 |
| 2023/12/04 | 403 | 411 | 403 | 405 | 617 |
| 2023/12/01 | 402 | 402 | 401 | 402 | 15 |
| 2023/11/30 | 401 | 409 | 401 | 405 | 764 |
| 2023/11/29 | 407 | 409 | 401 | 408 | 548 |
| 2023/11/28 | 409 | 409 | 401 | 405 | 213 |
| 2023/11/27 | 408 | 409 | 398 | 409 | 724 |
| 2023/11/24 | 408 | 408 | 401 | 402 | 1,153 |
| 2023/11/22 | 407 | 416 | 403 | 403 | 1,045 |
| 2023/11/21 | 411 | 411 | 405 | 410 | 280 |
| 2023/11/20 | 406 | 411 | 395 | 406 | 1,262 |
| 2023/11/17 | 411 | 412 | 407 | 411 | 749 |
| 2023/11/16 | 419 | 421 | 408 | 412 | 1,044 |
| 2023/11/15 | 418 | 421 | 415 | 419 | 2,156 |
| 2023/11/14 | 434 | 435 | 418 | 419 | 1,118 |
| 2023/11/13 | 431 | 434 | 423 | 430 | 428 |
| 2023/11/10 | 426 | 440 | 426 | 430 | 516 |
| 2023/11/09 | 433 | 433 | 425 | 432 | 326 |
| 2023/11/08 | 417 | 434 | 417 | 433 | 1,430 |
| 2023/11/07 | 428 | 428 | 420 | 423 | 180 |
| 2023/11/06 | 425 | 431 | 416 | 421 | 3,377 |
| 2023/11/02 | 422 | 435 | 413 | 432 | 5,334 |
| 2023/11/01 | 449 | 452 | 435 | 437 | 4,484 |
| 2023/10/31 | 474 | 474 | 456 | 461 | 2,576 |
| 2023/10/30 | 491 | 491 | 466 | 466 | 8,122 |
| 2023/10/27 | 468 | 468 | 456 | 467 | 1,991 |
| 2023/10/26 | 458 | 470 | 458 | 468 | 4,543 |
| 2023/10/25 | 452 | 456 | 452 | 453 | 3,104 |
| 2023/10/24 | 463 | 476 | 460 | 460 | 3,281 |
| 2023/10/23 | 458 | 463 | 457 | 462 | 1,645 |
| 2023/10/20 | 449 | 463 | 447 | 450 | 4,758 |
| 2023/10/19 | 445 | 450 | 438 | 442 | 1,156 |
| 2023/10/18 | 431 | 455 | 428 | 443 | 17,756 |
| 2023/10/17 | 433 | 442 | 426 | 437 | 3,903 |
| 2023/10/16 | 443 | 448 | 436 | 448 | 6,493 |
| 2023/10/13 | 427 | 439 | 427 | 437 | 1,754 |
| 2023/10/12 | 434 | 435 | 424 | 427 | 825 |
| 2023/10/11 | 445 | 445 | 434 | 434 | 4,194 |
| 2023/10/10 | 447 | 448 | 433 | 445 | 561 |
| 2023/10/06 | 448 | 454 | 443 | 451 | 3,801 |
| 2023/10/05 | 459 | 470 | 445 | 455 | 5,993 |
| 2023/10/04 | 453 | 483 | 453 | 467 | 8,119 |
| 2023/10/03 | 427 | 454 | 427 | 447 | 4,512 |
| 2023/10/02 | 433 | 434 | 423 | 434 | 2,957 |
| 2023/09/29 | 424 | 435 | 424 | 428 | 3,599 |
| 2023/09/28 | 423 | 434 | 423 | 423 | 3,861 |
| 2023/09/27 | 432 | 432 | 423 | 428 | 272 |
| 2023/09/26 | 434 | 434 | 424 | 432 | 181 |
| 2023/09/25 | 432 | 435 | 420 | 434 | 4,337 |
| 2023/09/22 | 417 | 440 | 414 | 433 | 18,308 |
| 2023/09/21 | 409 | 418 | 405 | 405 | 3,708 |
| 2023/09/20 | 409 | 409 | 397 | 408 | 1,876 |
| 2023/09/19 | 407 | 415 | 400 | 401 | 2,962 |
| 2023/09/15 | 410 | 417 | 400 | 411 | 5,969 |
| 2023/09/14 | 420 | 420 | 407 | 413 | 2,344 |
| 2023/09/13 | 426 | 426 | 419 | 420 | 63 |
| 2023/09/12 | 426 | 432 | 422 | 422 | 704 |
| 2023/09/11 | 422 | 426 | 420 | 425 | 894 |
| 2023/09/08 | 420 | 425 | 407 | 423 | 5,176 |
| 2023/09/07 | 415 | 430 | 413 | 419 | 4,177 |
| 2023/09/06 | 427 | 427 | 413 | 414 | 1,413 |
| 2023/09/05 | 429 | 429 | 418 | 420 | 1,036 |
| 2023/09/04 | 429 | 433 | 423 | 423 | 7,739 |
| 2023/09/01 | 436 | 444 | 424 | 428 | 4,065 |
| 2023/08/31 | 443 | 443 | 436 | 436 | 2,898 |
| 2023/08/30 | 445 | 445 | 441 | 443 | 1,388 |
| 2023/08/29 | 449 | 449 | 443 | 444 | 3,429 |
| 2023/08/28 | 462 | 462 | 449 | 449 | 2,949 |
| 2023/08/25 | 461 | 461 | 458 | 461 | 9,305 |
| 2023/08/24 | 463 | 463 | 455 | 455 | 253 |
| 2023/08/23 | 467 | 469 | 460 | 460 | 616 |
| 2023/08/22 | 472 | 475 | 466 | 467 | 1,702 |
| 2023/08/21 | 479 | 483 | 466 | 475 | 505 |
| 2023/08/18 | 480 | 481 | 468 | 471 | 2,077 |
| 2023/08/17 | 456 | 479 | 456 | 472 | 16,380 |
| 2023/08/16 | 460 | 464 | 459 | 464 | 798 |
| 2023/08/15 | 457 | 457 | 446 | 456 | 522 |
| 2023/08/14 | 453 | 457 | 445 | 456 | 1,444 |
| 2023/08/10 | 460 | 460 | 445 | 445 | 827 |
| 2023/08/09 | 450 | 460 | 450 | 453 | 634 |
| 2023/08/08 | 450 | 455 | 450 | 451 | 17 |
| 2023/08/07 | 461 | 462 | 448 | 451 | 1,955 |
| 2023/08/04 | 462 | 470 | 449 | 458 | 2,283 |
| 2023/08/03 | 450 | 465 | 449 | 449 | 3,007 |
| 2023/08/02 | 437 | 449 | 437 | 448 | 9,791 |
| 2023/08/01 | 448 | 448 | 436 | 438 | 5,093 |
| 2023/07/31 | 450 | 453 | 440 | 448 | 4,702 |
| 2023/07/28 | 456 | 466 | 453 | 465 | 875 |
| 2023/07/27 | 460 | 460 | 451 | 451 | 1,034 |
| 2023/07/26 | 458 | 463 | 456 | 460 | 683 |
| 2023/07/25 | 454 | 467 | 454 | 458 | 780 |
| 2023/07/24 | 468 | 468 | 456 | 458 | 725 |
| 2023/07/21 | 465 | 472 | 462 | 462 | 1,037 |
| 2023/07/20 | 461 | 465 | 452 | 462 | 3,201 |
| 2023/07/19 | 469 | 478 | 459 | 460 | 2,274 |
| 2023/07/18 | 475 | 481 | 456 | 471 | 1,681 |
| 2023/07/14 | 463 | 487 | 463 | 476 | 6,358 |
| 2023/07/13 | 487 | 487 | 465 | 469 | 4,612 |
| 2023/07/12 | 467 | 487 | 467 | 479 | 2,957 |
| 2023/07/11 | 465 | 476 | 463 | 475 | 1,922 |
| 2023/07/10 | 465 | 476 | 464 | 473 | 3,018 |
| 2023/07/07 | 460 | 469 | 458 | 465 | 2,194 |
| 2023/07/06 | 447 | 460 | 447 | 458 | 2,700 |
| 2023/07/05 | 449 | 452 | 447 | 447 | 269 |
| 2023/07/04 | 449 | 450 | 445 | 448 | 448 |
| 2023/07/03 | 458 | 458 | 440 | 450 | 2,714 |
| 2023/06/30 | 450 | 458 | 450 | 454 | 1,148 |
| 2023/06/29 | 453 | 453 | 446 | 451 | 1,572 |