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)日経平均レバレッジ上場投信(1570)の株価時系列情報

(NEXT FUNDS)日経平均レバレッジ上場投信(1570)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
2023/12/29 21,135 21,325 20,900 21,055 4,939,291
2023/12/28 21,055 21,230 21,025 21,185 4,510,385
2023/12/27 21,095 21,410 21,095 21,320 5,543,063
2023/12/26 20,850 20,860 20,685 20,810 2,894,626
2023/12/25 20,960 20,980 20,730 20,790 2,525,971
2023/12/22 20,780 20,920 20,635 20,645 4,233,056
2023/12/21 20,830 20,850 20,570 20,610 5,870,539
2023/12/20 21,055 21,505 21,055 21,350 7,143,803
2023/12/19 20,235 20,720 20,045 20,705 5,750,097
2023/12/18 20,235 20,235 19,910 20,185 4,389,204
2023/12/15 20,200 20,620 20,175 20,470 4,968,111
2023/12/14 20,550 20,685 19,860 20,075 7,785,314
2023/12/13 20,445 20,600 20,300 20,380 4,455,412
2023/12/12 20,650 20,705 20,225 20,265 4,645,512
2023/12/11 20,170 20,405 20,145 20,260 4,951,999
2023/12/08 19,900 19,995 19,520 19,605 7,944,941
2023/12/07 20,695 20,740 20,270 20,350 6,687,782
2023/12/06 20,430 21,070 20,410 21,070 4,980,629
2023/12/05 20,540 20,630 20,175 20,250 5,516,156
2023/12/04 20,940 20,970 20,540 20,795 5,111,909
2023/12/01 21,240 21,250 21,020 21,085 4,187,692
2023/11/30 20,820 21,120 20,730 21,120 4,674,088
2023/11/29 20,855 21,185 20,755 20,925 5,265,425
2023/11/28 21,195 21,220 20,900 21,040 3,769,275
2023/11/27 21,450 21,550 21,025 21,055 4,666,059
2023/11/24 21,510 21,560 21,310 21,325 4,274,463
2023/11/22 20,750 21,280 20,725 21,090 4,564,792
2023/11/21 21,100 21,120 20,850 21,005 4,359,510
2023/11/20 21,215 21,620 20,970 20,995 5,689,283
2023/11/17 20,920 21,270 20,855 21,250 4,581,878
2023/11/16 21,050 21,315 20,830 21,035 5,786,575
2023/11/15 20,810 21,240 20,785 21,200 8,621,734
2023/11/14 20,300 20,350 20,135 20,195 4,131,949
2023/11/13 20,425 20,445 19,925 20,025 5,095,335
2023/11/10 19,865 20,065 19,620 20,050 6,304,881
2023/11/09 19,680 20,215 19,570 20,160 6,560,881
2023/11/08 19,955 19,955 19,385 19,525 6,665,136
2023/11/07 20,000 20,020 19,635 19,645 5,605,798
2023/11/06 20,015 20,265 20,000 20,190 9,101,815
2023/11/02 19,355 19,445 19,185 19,290 7,466,126
2023/11/01 18,700 18,865 18,595 18,855 7,759,831
2023/10/31 17,800 18,145 17,640 18,030 6,927,511
2023/10/30 17,735 17,885 17,630 17,815 5,424,831
2023/10/27 17,910 18,270 17,805 18,190 5,116,161
2023/10/26 17,960 18,060 17,675 17,695 7,900,584
2023/10/25 18,575 18,735 18,410 18,470 5,879,490
2023/10/24 18,400 18,435 17,660 18,295 9,326,944
2023/10/23 18,380 18,405 18,160 18,215 4,770,047
2023/10/20 18,480 18,705 18,320 18,515 5,765,958
2023/10/19 18,845 19,000 18,660 18,730 6,892,830
2023/10/18 19,420 19,520 19,230 19,460 4,627,960
2023/10/17 19,530 19,700 19,270 19,410 6,218,623
2023/10/16 19,245 19,355 18,865 18,970 7,896,885
2023/10/13 19,815 20,045 19,700 19,780 5,993,672
2023/10/12 19,600 20,010 19,595 20,010 7,625,341
2023/10/11 19,240 19,460 19,175 19,345 5,471,073
2023/10/10 18,655 19,195 18,645 19,135 6,636,524
2023/10/06 18,220 18,430 18,135 18,255 4,438,365
2023/10/05 17,945 18,330 17,725 18,315 6,029,429
2023/10/04 17,915 18,060 17,640 17,700 10,782,524
2023/10/03 18,970 18,975 18,430 18,520 8,105,809
2023/10/02 19,600 19,950 19,185 19,200 5,575,166
2023/09/29 19,480 19,490 19,115 19,300 4,042,951
2023/09/28 19,585 19,665 19,055 19,275 6,079,047
2023/09/27 19,280 19,615 19,150 19,605 4,724,969
2023/09/26 20,030 20,035 19,605 19,625 4,542,291
2023/09/25 19,840 20,095 19,680 20,075 3,151,959
2023/09/22 19,540 19,870 19,395 19,705 5,728,942
2023/09/21 20,290 20,385 19,900 19,940 4,907,370
2023/09/20 20,780 20,795 20,445 20,455 3,433,890
2023/09/19 20,770 20,875 20,605 20,770 4,607,133
2023/09/15 20,970 21,250 20,940 21,145 5,968,691
2023/09/14 20,370 20,755 20,265 20,700 4,649,060
2023/09/13 20,170 20,300 19,975 20,080 4,011,627
2023/09/12 20,015 20,195 19,815 20,195 4,221,977
2023/09/11 20,080 20,140 19,695 19,800 4,796,685
2023/09/08 20,305 20,345 19,840 19,940 6,311,279
2023/09/07 20,625 20,865 20,440 20,440 4,844,280
2023/09/06 20,580 20,800 20,555 20,765 5,080,066
2023/09/05 20,380 20,465 20,180 20,460 4,102,253
2023/09/04 20,200 20,350 20,100 20,350 4,091,440
2023/09/01 19,810 20,265 19,810 20,105 4,589,403
2023/08/31 19,675 20,080 19,665 19,980 5,131,118
2023/08/30 19,745 19,920 19,595 19,610 4,838,213
2023/08/29 19,575 19,690 19,435 19,470 3,448,628
2023/08/28 19,140 19,470 19,075 19,450 4,595,057
2023/08/25 18,980 19,045 18,705 18,770 5,755,196
2023/08/24 19,460 19,595 19,305 19,560 4,277,171
2023/08/23 18,900 19,290 18,895 19,275 3,362,185
2023/08/22 19,025 19,125 18,865 19,090 3,458,109
2023/08/21 18,730 18,960 18,530 18,710 4,359,783
2023/08/18 18,445 18,825 18,355 18,580 5,052,701
2023/08/17 18,805 18,900 18,415 18,770 6,254,113
2023/08/16 19,170 19,255 18,975 18,995 5,409,331
2023/08/15 19,700 19,735 19,515 19,530 3,395,021
2023/08/14 19,845 20,010 19,290 19,340 5,009,071
2023/08/10 19,350 19,875 19,295 19,860 4,267,295
2023/08/09 19,605 19,760 19,465 19,530 3,591,630
2023/08/08 19,760 19,920 19,545 19,705 4,557,934
2023/08/07 19,150 19,635 19,040 19,590 4,396,133
2023/08/04 19,280 19,630 19,170 19,470 6,188,937
2023/08/03 19,745 19,815 19,435 19,470 9,222,798
2023/08/02 20,655 20,685 20,030 20,115 8,644,970
2023/08/01 20,830 21,110 20,755 21,095 5,323,968
2023/07/31 20,625 21,010 20,505 20,725 9,195,590
2023/07/28 19,745 20,340 19,300 20,230 12,312,408
2023/07/27 19,885 20,440 19,835 20,405 4,779,551
2023/07/26 20,100 20,180 19,865 20,090 3,302,985
2023/07/25 20,160 20,165 19,905 20,100 3,969,528
2023/07/24 20,070 20,265 19,965 20,135 4,920,299
2023/07/21 19,630 19,850 19,380 19,690 4,827,326
2023/07/20 20,280 20,345 19,850 19,850 5,420,144
2023/07/19 20,320 20,370 20,110 20,355 5,194,711
2023/07/18 19,855 20,175 19,710 19,935 5,645,535
2023/07/14 20,235 20,285 19,570 19,810 8,561,521
2023/07/13 19,435 19,905 19,250 19,835 6,177,558
2023/07/12 19,725 19,725 19,060 19,235 7,701,692
2023/07/11 19,835 19,910 19,415 19,600 5,421,355
2023/07/10 19,805 20,015 19,395 19,605 7,760,264
2023/07/07 19,880 20,220 19,715 19,815 6,238,773
2023/07/06 20,560 20,640 20,090 20,240 8,250,139
2023/07/05 20,765 21,045 20,600 20,955 5,933,520
2023/07/04 21,190 21,240 20,980 21,050 5,981,880
2023/07/03 21,220 21,520 21,215 21,495 6,443,778
2023/06/30 20,680 20,865 20,460 20,825 6,217,234
2023/06/29 20,910 21,240 20,795 20,875 7,584,773
2023/06/28 20,265 20,745 20,080 20,740 6,654,597
2023/06/27 20,080 20,150 19,670 19,970 5,943,897
2023/06/26 20,050 20,405 19,775 20,190 7,095,229
2023/06/23 21,165 21,220 20,005 20,255 9,358,567
2023/06/22 21,090 21,360 20,830 20,875 6,789,531
2023/06/21 20,790 21,380 20,730 21,265 7,282,240
2023/06/20 20,885 21,155 20,645 21,035 8,284,901
2023/06/19 21,570 21,570 20,825 21,015 10,080,531
2023/06/16 21,080 21,530 20,775 21,470 8,182,855
2023/06/15 21,185 21,520 21,025 21,155 9,743,681
2023/06/14 21,030 21,390 20,805 21,195 9,798,198
2023/06/13 20,145 20,710 20,125 20,620 9,705,726
2023/06/12 19,860 19,965 19,650 19,895 5,841,691
2023/06/09 19,290 19,700 19,235 19,640 8,575,002
2023/06/08 19,265 19,390 18,635 18,930 8,832,584
2023/06/07 20,120 20,220 19,225 19,230 13,291,944
2023/06/06 19,360 20,000 19,255 19,985 8,344,678
2023/06/05 19,195 19,600 19,120 19,600 7,074,784
2023/06/02 18,550 18,795 18,480 18,795 4,876,627
2023/06/01 18,040 18,390 17,985 18,315 6,497,051
2023/05/31 18,265 18,345 17,920 18,030 7,556,032
2023/05/30 18,425 18,625 18,240 18,550 6,376,493
2023/05/29 18,890 18,895 18,365 18,455 6,411,044
2023/05/26 18,100 18,295 18,030 18,095 6,256,659
2023/05/25 17,815 18,045 17,735 17,925 5,302,936
2023/05/24 17,920 18,015 17,670 17,830 5,164,167
2023/05/23 18,515 18,600 17,975 18,155 9,523,480
2023/05/22 17,855 18,285 17,810 18,280 4,619,494
2023/05/19 18,025 18,115 17,805 17,965 6,699,784
2023/05/18 17,650 17,795 17,460 17,705 7,403,300
2023/05/17 16,910 17,165 16,910 17,110 4,658,188
2023/05/16 16,835 16,945 16,780 16,855 5,211,000
2023/05/15 16,530 16,625 16,440 16,610 5,099,601
2023/05/12 16,045 16,385 16,035 16,370 5,434,024
2023/05/11 15,995 16,095 15,950 16,065 3,103,829
2023/05/10 16,180 16,180 16,000 16,075 2,890,290
2023/05/09 15,965 16,210 15,940 16,190 3,403,416
2023/05/08 16,010 16,085 15,850 15,880 4,497,797
2023/05/02 16,205 16,230 16,020 16,080 4,230,887
2023/05/01 15,990 16,095 15,950 16,085 5,782,047
2023/04/28 15,605 15,790 15,380 15,790 7,281,086
2023/04/27 15,200 15,350 15,115 15,345 3,550,375
2023/04/26 15,385 15,450 15,200 15,310 4,956,282
2023/04/25 15,590 15,720 15,510 15,535 4,042,389
2023/04/24 15,540 15,590 15,465 15,480 2,348,561
2023/04/21 15,460 15,695 15,420 15,460 4,443,513
2023/04/20 15,360 15,605 15,330 15,545 3,052,951
2023/04/19 15,535 15,585 15,425 15,490 2,575,723
2023/04/18 15,445 15,610 15,415 15,575 4,433,213
2023/04/17 15,450 15,500 15,300 15,415 3,828,945
2023/04/14 15,250 15,405 15,240 15,370 7,399,382
2023/04/13 14,810 15,035 14,805 15,020 4,128,724
2023/04/12 14,870 14,990 14,845 14,965 4,013,238
2023/04/11 14,740 14,940 14,705 14,790 5,669,067
2023/04/10 14,520 14,590 14,440 14,485 3,165,779
2023/04/07 14,380 14,430 14,295 14,350 3,093,904
2023/04/06 14,485 14,485 14,270 14,315 6,701,427
2023/04/05 14,995 15,030 14,650 14,680 5,710,975
2023/04/04 15,075 15,180 15,015 15,175 4,119,281
2023/04/03 15,095 15,145 15,000 15,085 5,558,938
2023/03/31 14,850 15,000 14,840 14,940 6,167,545
2023/03/30 14,640 14,740 14,490 14,610 5,631,988
2023/03/29 14,120 14,460 14,105 14,445 6,632,570
2023/03/28 14,165 14,185 14,010 14,105 4,215,038
2023/03/27 14,070 14,135 13,930 14,070 4,428,568
2023/03/24 13,960 13,975 13,835 13,960 4,416,008
2023/03/23 13,850 14,045 13,755 14,015 4,863,702
2023/03/22 13,905 14,110 13,870 14,045 7,135,025
2023/03/20 13,870 13,960 13,530 13,545 6,540,600
2023/03/17 13,800 13,950 13,645 13,900 6,423,311
2023/03/16 13,260 13,655 13,215 13,580 10,747,666
2023/03/15 14,055 14,060 13,695 13,800 6,663,123
2023/03/14 13,950 13,965 13,695 13,800 11,996,846
2023/03/13 14,575 14,575 14,245 14,485 9,136,538
2023/03/10 15,000 15,090 14,755 14,770 7,295,039
2023/03/09 15,335 15,420 15,230 15,310 5,755,794
2023/03/08 14,910 15,150 14,895 15,110 4,742,270
2023/03/07 14,880 15,065 14,860 14,980 4,141,193
2023/03/06 14,830 14,950 14,815 14,910 5,936,151
2023/03/03 14,325 14,615 14,290 14,560 7,623,568
2023/03/02 14,165 14,245 14,025 14,145 4,966,966
2023/03/01 14,005 14,160 13,930 14,135 3,814,305
2023/02/28 14,155 14,220 14,030 14,070 3,680,790
2023/02/27 13,970 14,095 13,925 14,075 2,801,149
2023/02/24 13,770 14,080 13,765 14,055 5,983,806
2023/02/22 13,885 13,920 13,655 13,735 5,743,273
2023/02/21 14,115 14,165 13,970 14,095 4,070,526
2023/02/20 14,120 14,155 14,045 14,145 2,216,123
2023/02/17 14,095 14,240 14,090 14,135 4,548,963
2023/02/16 14,265 14,355 14,215 14,330 5,398,369
2023/02/15 14,330 14,355 14,065 14,125 4,070,849
2023/02/14 14,330 14,340 14,175 14,235 4,006,262
2023/02/13 14,170 14,185 13,880 14,045 5,105,668
2023/02/10 14,235 14,445 14,230 14,290 5,338,150
2023/02/09 14,075 14,270 14,040 14,235 3,584,970
2023/02/08 14,265 14,300 14,080 14,225 4,226,856
2023/02/07 14,380 14,450 14,295 14,320 4,034,359
2023/02/06 14,420 14,465 14,290 14,315 6,682,336
2023/02/03 14,110 14,250 14,090 14,150 5,181,763
2023/02/02 14,120 14,120 13,965 14,030 5,199,245
2023/02/01 14,140 14,170 13,950 13,975 4,736,039
2023/01/31 14,085 14,130 13,935 13,940 4,638,239
2023/01/30 14,005 14,120 13,960 14,050 5,991,737
2023/01/27 14,055 14,090 13,950 14,020 4,488,952
2023/01/26 14,070 14,140 13,905 13,980 5,090,515
2023/01/25 13,820 14,110 13,800 14,010 6,318,957
2023/01/24 13,810 14,010 13,800 13,925 9,839,486
2023/01/23 13,470 13,555 13,405 13,530 6,509,421
2023/01/20 12,950 13,180 12,930 13,170 5,416,631
2023/01/19 13,165 13,225 12,990 13,025 6,338,864
2023/01/18 12,885 13,455 12,850 13,410 11,397,744
2023/01/17 12,560 12,835 12,535 12,770 5,693,694
2023/01/16 12,485 12,595 12,395 12,465 6,840,115
2023/01/13 12,930 13,035 12,735 12,750 7,814,387
2023/01/12 13,140 13,180 13,015 13,095 4,545,237
2023/01/11 12,990 13,120 12,985 13,085 5,514,778
2023/01/10 12,850 12,970 12,780 12,815 6,572,429
2023/01/06 12,410 12,690 12,400 12,625 7,653,238
2023/01/05 12,535 12,610 12,410 12,485 9,735,202
2023/01/04 12,530 12,535 12,335 12,385 11,110,948

このページの先頭へ