(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 |
|---|---|---|---|---|---|
| 2024/07/26 | 150 | 153 | 149 | 153 | 103,386,443 |
| 2024/07/25 | 148 | 152 | 147 | 150 | 282,127,031 |
| 2024/07/24 | 140 | 142 | 138 | 142 | 52,885,480 |
| 2024/07/23 | 137 | 139 | 136 | 139 | 49,897,594 |
| 2024/07/22 | 136 | 140 | 136 | 138 | 56,690,996 |
| 2024/07/19 | 135 | 137 | 134 | 135 | 68,972,339 |
| 2024/07/18 | 134 | 136 | 133 | 134 | 82,810,901 |
| 2024/07/17 | 126 | 129 | 126 | 129 | 32,512,148 |
| 2024/07/16 | 127 | 129 | 126 | 128 | 39,815,932 |
| 2024/07/12 | 125 | 129 | 125 | 128 | 106,089,042 |
| 2024/07/11 | 121 | 123 | 121 | 122 | 63,781,561 |
| 2024/07/10 | 126 | 128 | 124 | 124 | 61,480,460 |
| 2024/07/09 | 130 | 131 | 125 | 127 | 93,244,489 |
| 2024/07/08 | 131 | 132 | 129 | 131 | 27,437,739 |
| 2024/07/05 | 130 | 132 | 129 | 131 | 61,318,877 |
| 2024/07/04 | 131 | 133 | 130 | 130 | 55,329,306 |
| 2024/07/03 | 136 | 136 | 131 | 132 | 155,447,817 |
| 2024/07/02 | 140 | 141 | 135 | 137 | 77,130,437 |
| 2024/07/01 | 137 | 140 | 137 | 140 | 27,475,564 |
| 2024/06/28 | 140 | 141 | 138 | 139 | 26,299,447 |
| 2024/06/27 | 141 | 143 | 140 | 141 | 33,050,023 |
| 2024/06/26 | 142 | 143 | 138 | 140 | 70,611,570 |
| 2024/06/25 | 145 | 146 | 142 | 143 | 64,912,788 |
| 2024/06/24 | 148 | 149 | 144 | 145 | 40,929,238 |
| 2024/06/21 | 147 | 148 | 145 | 147 | 52,953,285 |
| 2024/06/20 | 148 | 150 | 146 | 147 | 21,646,494 |
| 2024/06/19 | 147 | 149 | 145 | 148 | 43,056,061 |
| 2024/06/18 | 148 | 150 | 147 | 149 | 27,236,016 |
| 2024/06/17 | 148 | 153 | 148 | 151 | 85,378,339 |
| 2024/06/14 | 147 | 148 | 144 | 146 | 33,696,775 |
| 2024/06/13 | 143 | 147 | 142 | 147 | 39,529,371 |
| 2024/06/12 | 145 | 146 | 144 | 145 | 28,780,182 |
| 2024/06/11 | 143 | 144 | 141 | 144 | 38,973,465 |
| 2024/06/10 | 146 | 147 | 143 | 144 | 65,548,042 |
| 2024/06/07 | 148 | 148 | 146 | 146 | 22,258,754 |
| 2024/06/06 | 145 | 147 | 143 | 146 | 52,706,725 |
| 2024/06/05 | 148 | 150 | 147 | 148 | 51,659,387 |
| 2024/06/04 | 147 | 148 | 145 | 146 | 44,428,809 |
| 2024/06/03 | 146 | 147 | 144 | 144 | 62,206,387 |
| 2024/05/31 | 152 | 152 | 148 | 148 | 69,248,366 |
| 2024/05/30 | 151 | 156 | 151 | 152 | 90,631,838 |
| 2024/05/29 | 146 | 149 | 143 | 148 | 61,831,866 |
| 2024/05/28 | 146 | 147 | 144 | 145 | 45,432,950 |
| 2024/05/27 | 146 | 148 | 145 | 145 | 60,563,079 |
| 2024/05/24 | 149 | 150 | 146 | 147 | 56,742,144 |
| 2024/05/23 | 146 | 148 | 143 | 144 | 90,808,175 |
| 2024/05/22 | 146 | 148 | 146 | 148 | 40,117,101 |
| 2024/05/21 | 142 | 146 | 142 | 146 | 46,928,704 |
| 2024/05/20 | 147 | 148 | 141 | 144 | 79,374,606 |
| 2024/05/17 | 148 | 149 | 146 | 146 | 44,698,054 |
| 2024/05/16 | 147 | 149 | 145 | 145 | 67,166,989 |
| 2024/05/15 | 148 | 151 | 146 | 150 | 38,913,034 |
| 2024/05/14 | 151 | 153 | 148 | 150 | 78,430,840 |
| 2024/05/13 | 151 | 154 | 150 | 151 | 54,803,957 |
| 2024/05/10 | 149 | 152 | 146 | 151 | 50,581,564 |
| 2024/05/09 | 151 | 153 | 149 | 152 | 30,428,213 |
| 2024/05/08 | 148 | 152 | 147 | 151 | 43,772,603 |
| 2024/05/07 | 146 | 149 | 145 | 146 | 50,797,817 |
| 2024/05/02 | 152 | 154 | 150 | 151 | 57,224,102 |
| 2024/05/01 | 153 | 153 | 149 | 152 | 40,839,870 |
| 2024/04/30 | 150 | 152 | 148 | 150 | 50,737,742 |
| 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 |