(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 |
|---|---|---|---|---|---|
| 2025/07/30 | 9,588 | 9,680 | 9,588 | 9,643 | 1,747,592 |
| 2025/07/29 | 9,557 | 9,675 | 9,551 | 9,630 | 2,214,892 |
| 2025/07/28 | 9,263 | 9,470 | 9,262 | 9,459 | 1,702,446 |
| 2025/07/25 | 9,170 | 9,294 | 9,146 | 9,275 | 1,636,737 |
| 2025/07/24 | 9,170 | 9,208 | 9,000 | 9,101 | 3,382,417 |
| 2025/07/23 | 9,840 | 9,879 | 9,320 | 9,380 | 6,400,641 |
| 2025/07/22 | 10,100 | 10,225 | 9,878 | 10,140 | 2,150,432 |
| 2025/07/18 | 9,980 | 10,145 | 9,969 | 10,100 | 1,288,954 |
| 2025/07/17 | 10,305 | 10,350 | 10,065 | 10,070 | 1,374,262 |
| 2025/07/16 | 10,165 | 10,265 | 10,055 | 10,180 | 1,552,246 |
| 2025/07/15 | 10,255 | 10,340 | 10,185 | 10,185 | 1,426,984 |
| 2025/07/14 | 10,325 | 10,385 | 10,220 | 10,295 | 1,060,341 |
| 2025/07/11 | 10,070 | 10,275 | 10,040 | 10,250 | 1,311,641 |
| 2025/07/10 | 10,125 | 10,255 | 10,115 | 10,190 | 865,805 |
| 2025/07/09 | 10,035 | 10,235 | 10,020 | 10,105 | 960,141 |
| 2025/07/08 | 10,275 | 10,280 | 10,115 | 10,160 | 1,148,683 |
| 2025/07/07 | 10,160 | 10,260 | 10,105 | 10,240 | 1,049,254 |
| 2025/07/04 | 10,040 | 10,180 | 10,020 | 10,125 | 1,200,131 |
| 2025/07/03 | 10,115 | 10,190 | 10,085 | 10,160 | 914,958 |
| 2025/07/02 | 10,295 | 10,305 | 10,045 | 10,140 | 2,093,936 |
| 2025/07/01 | 9,873 | 10,075 | 9,852 | 10,050 | 2,489,179 |
| 2025/06/30 | 9,729 | 9,864 | 9,604 | 9,790 | 3,083,148 |
| 2025/06/27 | 10,070 | 10,095 | 9,890 | 9,967 | 3,338,976 |
| 2025/06/26 | 10,560 | 10,560 | 10,260 | 10,280 | 2,557,723 |
| 2025/06/25 | 10,640 | 10,750 | 10,620 | 10,625 | 1,114,352 |
| 2025/06/24 | 10,680 | 10,775 | 10,585 | 10,715 | 1,281,212 |
| 2025/06/23 | 11,015 | 11,135 | 10,935 | 10,940 | 1,304,803 |
| 2025/06/20 | 10,880 | 10,945 | 10,785 | 10,910 | 1,075,430 |
| 2025/06/19 | 10,675 | 10,875 | 10,665 | 10,860 | 1,237,374 |
| 2025/06/18 | 10,960 | 10,965 | 10,670 | 10,670 | 1,608,280 |
| 2025/06/17 | 10,955 | 10,970 | 10,825 | 10,840 | 1,484,987 |
| 2025/06/16 | 11,140 | 11,140 | 10,960 | 10,980 | 1,533,289 |
| 2025/06/13 | 11,130 | 11,440 | 11,110 | 11,280 | 2,466,979 |
| 2025/06/12 | 11,005 | 11,115 | 10,940 | 11,085 | 1,195,304 |
| 2025/06/11 | 10,930 | 11,005 | 10,870 | 10,940 | 885,119 |
| 2025/06/10 | 11,010 | 11,090 | 10,890 | 11,060 | 1,975,443 |
| 2025/06/09 | 11,160 | 11,160 | 11,070 | 11,125 | 1,241,538 |
| 2025/06/06 | 11,440 | 11,445 | 11,320 | 11,330 | 1,391,328 |
| 2025/06/05 | 11,440 | 11,465 | 11,340 | 11,440 | 1,053,405 |
| 2025/06/04 | 11,350 | 11,360 | 11,255 | 11,325 | 860,601 |
| 2025/06/03 | 11,410 | 11,500 | 11,335 | 11,500 | 1,054,212 |
| 2025/06/02 | 11,400 | 11,585 | 11,400 | 11,490 | 1,163,658 |
| 2025/05/30 | 11,275 | 11,325 | 11,120 | 11,160 | 1,329,081 |
| 2025/05/29 | 11,105 | 11,135 | 10,925 | 10,930 | 1,989,149 |
| 2025/05/28 | 11,115 | 11,370 | 11,090 | 11,350 | 1,138,339 |
| 2025/05/27 | 11,485 | 11,560 | 11,340 | 11,345 | 746,569 |
| 2025/05/26 | 11,685 | 11,720 | 11,480 | 11,480 | 1,360,480 |
| 2025/05/23 | 11,745 | 11,755 | 11,580 | 11,725 | 1,290,523 |
| 2025/05/22 | 11,880 | 11,925 | 11,760 | 11,840 | 1,166,005 |
| 2025/05/21 | 11,460 | 11,625 | 11,410 | 11,625 | 886,088 |
| 2025/05/20 | 11,365 | 11,535 | 11,245 | 11,520 | 1,249,078 |
| 2025/05/19 | 11,460 | 11,545 | 11,410 | 11,520 | 1,348,418 |
| 2025/05/16 | 11,360 | 11,525 | 11,335 | 11,370 | 1,019,475 |
| 2025/05/15 | 11,345 | 11,435 | 11,290 | 11,345 | 1,075,818 |
| 2025/05/14 | 11,035 | 11,295 | 11,000 | 11,140 | 1,159,691 |
| 2025/05/13 | 10,920 | 11,095 | 10,895 | 11,090 | 2,062,178 |
| 2025/05/12 | 11,395 | 11,570 | 11,385 | 11,415 | 1,075,045 |
| 2025/05/09 | 11,575 | 11,675 | 11,480 | 11,535 | 1,807,308 |
| 2025/05/08 | 11,885 | 12,050 | 11,790 | 11,795 | 1,548,705 |
| 2025/05/07 | 11,880 | 12,015 | 11,835 | 11,970 | 1,290,468 |
| 2025/05/02 | 12,090 | 12,090 | 11,850 | 11,945 | 1,909,367 |
| 2025/05/01 | 12,370 | 12,490 | 12,145 | 12,205 | 1,683,266 |
| 2025/04/30 | 12,570 | 12,660 | 12,480 | 12,480 | 1,062,702 |
| 2025/04/28 | 12,530 | 12,675 | 12,465 | 12,635 | 1,219,618 |
| 2025/04/25 | 12,880 | 12,955 | 12,625 | 12,720 | 2,007,402 |
| 2025/04/24 | 13,045 | 13,290 | 13,030 | 13,220 | 1,376,892 |
| 2025/04/23 | 13,160 | 13,515 | 13,100 | 13,335 | 1,656,365 |
| 2025/04/22 | 13,915 | 13,970 | 13,785 | 13,865 | 1,096,055 |
| 2025/04/21 | 13,660 | 13,890 | 13,585 | 13,820 | 1,235,114 |
| 2025/04/18 | 13,710 | 13,885 | 13,470 | 13,475 | 1,220,692 |
| 2025/04/17 | 14,085 | 14,155 | 13,775 | 13,775 | 1,856,539 |
| 2025/04/16 | 13,925 | 14,375 | 13,870 | 14,170 | 1,561,554 |
| 2025/04/15 | 13,825 | 13,880 | 13,720 | 13,870 | 1,067,527 |
| 2025/04/14 | 14,140 | 14,205 | 13,825 | 14,095 | 1,777,763 |
| 2025/04/11 | 15,030 | 15,220 | 14,390 | 14,435 | 2,268,231 |
| 2025/04/10 | 13,740 | 14,175 | 13,600 | 13,705 | 3,365,601 |
| 2025/04/09 | 16,265 | 17,100 | 16,175 | 16,640 | 4,188,613 |
| 2025/04/08 | 15,620 | 15,915 | 15,160 | 15,480 | 2,930,872 |
| 2025/04/07 | 17,945 | 18,030 | 16,885 | 17,620 | 3,882,150 |
| 2025/04/04 | 15,010 | 15,675 | 14,800 | 15,210 | 3,131,483 |
| 2025/04/03 | 14,895 | 14,950 | 14,355 | 14,450 | 2,351,830 |
| 2025/04/02 | 13,685 | 13,935 | 13,660 | 13,695 | 1,479,999 |
| 2025/04/01 | 13,520 | 13,845 | 13,450 | 13,790 | 1,735,978 |
| 2025/03/31 | 13,525 | 13,835 | 13,520 | 13,740 | 2,167,714 |
| 2025/03/28 | 12,585 | 12,915 | 12,580 | 12,750 | 1,113,009 |
| 2025/03/27 | 12,580 | 12,650 | 12,455 | 12,525 | 1,380,348 |
| 2025/03/26 | 12,280 | 12,440 | 12,210 | 12,330 | 1,141,389 |
| 2025/03/25 | 12,370 | 12,575 | 12,275 | 12,480 | 943,320 |
| 2025/03/24 | 12,480 | 12,600 | 12,465 | 12,595 | 706,118 |
| 2025/03/21 | 12,605 | 12,630 | 12,375 | 12,580 | 887,979 |
| 2025/03/19 | 12,485 | 12,500 | 12,275 | 12,500 | 1,092,139 |
| 2025/03/18 | 12,420 | 12,480 | 12,355 | 12,455 | 1,050,852 |
| 2025/03/17 | 12,700 | 12,790 | 12,655 | 12,750 | 867,151 |
| 2025/03/14 | 13,280 | 13,395 | 12,945 | 12,985 | 1,246,482 |
| 2025/03/13 | 12,955 | 13,220 | 12,825 | 13,195 | 1,321,664 |
| 2025/03/12 | 13,250 | 13,300 | 13,090 | 13,200 | 844,625 |
| 2025/03/11 | 13,550 | 13,770 | 13,200 | 13,210 | 1,489,266 |
| 2025/03/10 | 13,070 | 13,275 | 12,980 | 13,030 | 1,949,729 |
| 2025/03/07 | 13,125 | 13,195 | 12,980 | 13,170 | 1,462,400 |
| 2025/03/06 | 12,630 | 12,685 | 12,475 | 12,580 | 1,166,989 |
| 2025/03/05 | 12,870 | 12,965 | 12,665 | 12,825 | 1,402,590 |
| 2025/03/04 | 12,835 | 13,200 | 12,795 | 12,855 | 1,995,591 |
| 2025/03/03 | 12,635 | 12,850 | 12,515 | 12,535 | 1,147,788 |
| 2025/02/28 | 12,650 | 13,205 | 12,645 | 13,000 | 1,793,436 |
| 2025/02/27 | 12,285 | 12,415 | 12,215 | 12,265 | 769,031 |
| 2025/02/26 | 12,410 | 12,640 | 12,375 | 12,375 | 880,356 |
| 2025/02/25 | 12,365 | 12,385 | 12,165 | 12,300 | 844,882 |
| 2025/02/21 | 12,150 | 12,180 | 11,965 | 11,975 | 1,067,313 |
| 2025/02/20 | 11,900 | 12,180 | 11,875 | 12,055 | 1,090,520 |
| 2025/02/19 | 11,735 | 11,860 | 11,680 | 11,745 | 784,600 |
| 2025/02/18 | 11,760 | 11,765 | 11,555 | 11,650 | 938,267 |
| 2025/02/17 | 11,810 | 11,860 | 11,710 | 11,745 | 632,946 |
| 2025/02/14 | 11,560 | 11,780 | 11,510 | 11,760 | 931,314 |
| 2025/02/13 | 11,760 | 11,795 | 11,505 | 11,565 | 1,316,023 |
| 2025/02/12 | 11,850 | 11,985 | 11,795 | 11,880 | 618,255 |
| 2025/02/10 | 12,030 | 12,100 | 11,920 | 11,975 | 762,314 |
| 2025/02/07 | 11,940 | 12,010 | 11,855 | 11,970 | 720,742 |
| 2025/02/06 | 11,920 | 11,965 | 11,750 | 11,800 | 881,865 |
| 2025/02/05 | 11,885 | 12,065 | 11,795 | 11,970 | 835,293 |
| 2025/02/04 | 11,745 | 12,130 | 11,740 | 11,985 | 1,057,967 |
| 2025/02/03 | 12,120 | 12,235 | 11,965 | 12,195 | 2,040,785 |
| 2025/01/31 | 11,505 | 11,625 | 11,495 | 11,520 | 991,439 |
| 2025/01/30 | 11,725 | 11,765 | 11,540 | 11,585 | 977,723 |
| 2025/01/29 | 11,670 | 11,820 | 11,625 | 11,645 | 1,363,661 |
| 2025/01/28 | 11,805 | 11,970 | 11,685 | 11,885 | 1,858,258 |
| 2025/01/27 | 11,210 | 11,595 | 11,170 | 11,560 | 1,906,171 |
| 2025/01/24 | 11,330 | 11,435 | 11,160 | 11,350 | 2,491,941 |
| 2025/01/23 | 11,435 | 11,515 | 11,305 | 11,355 | 1,337,681 |
| 2025/01/22 | 11,710 | 11,710 | 11,500 | 11,535 | 1,296,216 |
| 2025/01/21 | 11,820 | 12,150 | 11,780 | 11,925 | 1,219,461 |
| 2025/01/20 | 12,080 | 12,100 | 11,900 | 11,980 | 1,219,338 |
| 2025/01/17 | 12,275 | 12,520 | 12,240 | 12,270 | 926,261 |
| 2025/01/16 | 12,080 | 12,290 | 11,960 | 12,190 | 1,127,336 |
| 2025/01/15 | 12,070 | 12,360 | 12,050 | 12,255 | 948,445 |
| 2025/01/14 | 11,960 | 12,360 | 11,905 | 12,265 | 1,683,661 |
| 2025/01/10 | 11,770 | 11,845 | 11,670 | 11,810 | 1,149,628 |
| 2025/01/09 | 11,425 | 11,715 | 11,405 | 11,585 | 1,454,650 |
| 2025/01/08 | 11,450 | 11,530 | 11,295 | 11,365 | 789,666 |
| 2025/01/07 | 11,550 | 11,585 | 11,185 | 11,325 | 2,153,839 |
| 2025/01/06 | 11,435 | 11,820 | 11,380 | 11,780 | 1,623,750 |
| 2024/12/30 | 11,210 | 11,450 | 11,195 | 11,410 | 1,331,296 |
| 2024/12/27 | 11,570 | 11,590 | 11,130 | 11,215 | 2,427,985 |
| 2024/12/26 | 11,920 | 11,925 | 11,635 | 11,670 | 791,638 |
| 2024/12/25 | 11,870 | 12,035 | 11,870 | 11,930 | 819,323 |
| 2024/12/24 | 11,830 | 12,000 | 11,830 | 11,970 | 441,442 |
| 2024/12/23 | 11,970 | 12,100 | 11,865 | 11,880 | 801,217 |
| 2024/12/20 | 12,020 | 12,190 | 11,985 | 12,180 | 729,417 |
| 2024/12/19 | 12,375 | 12,395 | 12,055 | 12,120 | 1,042,370 |
| 2024/12/18 | 11,875 | 11,940 | 11,770 | 11,925 | 1,118,400 |
| 2024/12/17 | 11,670 | 11,775 | 11,545 | 11,775 | 934,487 |
| 2024/12/16 | 11,695 | 11,795 | 11,635 | 11,755 | 481,104 |
| 2024/12/16 | 1 -> 0.01 分割 | ||||
| 2024/12/13 | 115 | 119 | 115 | 117 | 44,622,097 |
| 2024/12/12 | 115 | 116 | 113 | 114 | 60,565,533 |
| 2024/12/11 | 118 | 120 | 117 | 117 | 12,291,042 |
| 2024/12/10 | 118 | 120 | 117 | 118 | 12,740,704 |
| 2024/12/09 | 118 | 121 | 118 | 119 | 14,087,796 |
| 2024/12/06 | 118 | 121 | 117 | 120 | 24,151,913 |
| 2024/12/05 | 117 | 119 | 116 | 118 | 22,334,576 |
| 2024/12/04 | 118 | 120 | 117 | 119 | 15,948,876 |
| 2024/12/03 | 123 | 123 | 117 | 118 | 67,027,769 |
| 2024/12/02 | 126 | 128 | 123 | 124 | 25,562,409 |
| 2024/11/29 | 125 | 127 | 125 | 125 | 9,673,834 |
| 2024/11/28 | 127 | 129 | 123 | 125 | 35,046,641 |
| 2024/11/27 | 125 | 127 | 124 | 126 | 25,265,272 |
| 2024/11/26 | 123 | 127 | 123 | 125 | 29,478,706 |
| 2024/11/25 | 122 | 123 | 120 | 122 | 29,077,486 |
| 2024/11/22 | 126 | 127 | 124 | 125 | 16,380,189 |
| 2024/11/21 | 125 | 128 | 124 | 127 | 28,104,580 |
| 2024/11/20 | 124 | 126 | 123 | 124 | 26,603,886 |
| 2024/11/19 | 124 | 126 | 123 | 124 | 38,764,320 |
| 2024/11/18 | 125 | 127 | 123 | 125 | 53,282,230 |
| 2024/11/15 | 122 | 123 | 119 | 123 | 28,149,107 |
| 2024/11/14 | 121 | 124 | 120 | 124 | 29,317,826 |
| 2024/11/13 | 119 | 123 | 118 | 122 | 62,630,165 |
| 2024/11/12 | 117 | 121 | 115 | 118 | 73,474,850 |
| 2024/11/11 | 118 | 119 | 117 | 118 | 58,577,932 |
| 2024/11/08 | 116 | 119 | 115 | 118 | 81,549,189 |
| 2024/11/07 | 116 | 121 | 115 | 118 | 78,678,545 |
| 2024/11/06 | 123 | 124 | 116 | 118 | 140,851,810 |
| 2024/11/05 | 126 | 127 | 123 | 124 | 22,007,157 |
| 2024/11/01 | 126 | 129 | 125 | 128 | 57,791,824 |
| 2024/10/31 | 120 | 123 | 120 | 121 | 34,113,815 |
| 2024/10/30 | 120 | 121 | 119 | 120 | 37,082,285 |
| 2024/10/29 | 124 | 126 | 122 | 122 | 23,856,923 |
| 2024/10/28 | 130 | 130 | 123 | 123 | 67,468,912 |
| 2024/10/25 | 128 | 131 | 127 | 128 | 42,877,039 |
| 2024/10/24 | 130 | 131 | 126 | 127 | 48,714,099 |
| 2024/10/23 | 125 | 129 | 124 | 127 | 40,266,875 |
| 2024/10/22 | 122 | 127 | 121 | 125 | 38,489,689 |
| 2024/10/21 | 122 | 124 | 121 | 121 | 25,821,233 |
| 2024/10/18 | 121 | 123 | 120 | 122 | 15,136,569 |
| 2024/10/17 | 120 | 123 | 119 | 123 | 37,928,281 |
| 2024/10/16 | 121 | 123 | 119 | 120 | 47,735,520 |
| 2024/10/15 | 116 | 117 | 114 | 117 | 61,387,561 |
| 2024/10/11 | 119 | 120 | 117 | 119 | 60,013,590 |
| 2024/10/10 | 119 | 121 | 118 | 119 | 21,136,707 |
| 2024/10/09 | 120 | 122 | 119 | 120 | 24,928,133 |
| 2024/10/08 | 122 | 124 | 121 | 122 | 49,232,826 |
| 2024/10/07 | 119 | 121 | 118 | 120 | 64,261,299 |
| 2024/10/04 | 126 | 126 | 124 | 124 | 36,629,685 |