(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 |
|---|---|---|---|---|---|
| 2026/06/16 | 2,656 | 2,679 | 2,609 | 2,656 | 10,454,806 |
| 2026/06/15 | 2,713 | 2,717 | 2,630 | 2,657 | 13,663,595 |
| 2026/06/12 | 2,907 | 2,977 | 2,856 | 2,950 | 14,006,633 |
| 2026/06/11 | 3,281 | 3,312 | 3,112 | 3,128 | 13,954,993 |
| 2026/06/10 | 3,093 | 3,171 | 3,047 | 3,123 | 9,081,117 |
| 2026/06/09 | 3,071 | 3,164 | 3,010 | 3,023 | 9,148,035 |
| 2026/06/08 | 3,195 | 3,208 | 3,091 | 3,154 | 12,275,227 |
| 2026/06/05 | 2,903 | 2,990 | 2,901 | 2,927 | 9,602,456 |
| 2026/06/04 | 2,826 | 2,899 | 2,822 | 2,854 | 9,693,204 |
| 2026/06/03 | 2,834 | 2,869 | 2,749 | 2,776 | 11,617,764 |
| 2026/06/02 | 2,892 | 3,028 | 2,891 | 2,928 | 10,090,053 |
| 2026/06/01 | 2,961 | 2,966 | 2,885 | 2,907 | 8,697,645 |
| 2026/05/29 | 3,030 | 3,038 | 2,946 | 2,958 | 10,455,043 |
| 2026/05/28 | 3,133 | 3,200 | 3,078 | 3,123 | 9,833,641 |
| 2026/05/27 | 2,961 | 3,084 | 2,952 | 3,084 | 9,058,221 |
| 2026/05/26 | 3,061 | 3,131 | 3,058 | 3,096 | 6,974,247 |
| 2026/05/25 | 3,199 | 3,220 | 3,055 | 3,064 | 10,082,539 |
| 2026/05/22 | 3,372 | 3,382 | 3,258 | 3,269 | 8,783,707 |
| 2026/05/21 | 3,498 | 3,510 | 3,410 | 3,454 | 9,011,837 |
| 2026/05/20 | 3,610 | 3,747 | 3,610 | 3,677 | 9,843,421 |
| 2026/05/19 | 3,513 | 3,632 | 3,488 | 3,588 | 8,673,210 |
| 2026/05/18 | 3,476 | 3,617 | 3,463 | 3,568 | 10,520,045 |
| 2026/05/15 | 3,335 | 3,550 | 3,305 | 3,500 | 10,294,397 |
| 2026/05/14 | 3,263 | 3,367 | 3,247 | 3,367 | 6,606,856 |
| 2026/05/13 | 3,410 | 3,414 | 3,295 | 3,302 | 6,172,931 |
| 2026/05/12 | 3,348 | 3,423 | 3,309 | 3,361 | 6,383,725 |
| 2026/05/11 | 3,296 | 3,398 | 3,289 | 3,389 | 6,359,766 |
| 2026/05/08 | 3,396 | 3,424 | 3,360 | 3,366 | 6,763,217 |
| 2026/05/07 | 3,462 | 3,485 | 3,304 | 3,330 | 11,705,514 |
| 2026/05/01 | 3,759 | 3,797 | 3,753 | 3,783 | 4,556,214 |
| 2026/04/30 | 3,823 | 3,851 | 3,781 | 3,808 | 8,098,886 |
| 2026/04/28 | 3,674 | 3,753 | 3,660 | 3,725 | 6,570,364 |
| 2026/04/27 | 3,704 | 3,768 | 3,604 | 3,645 | 8,433,908 |
| 2026/04/24 | 3,794 | 3,813 | 3,749 | 3,759 | 5,394,559 |
| 2026/04/23 | 3,727 | 3,892 | 3,697 | 3,826 | 9,903,931 |
| 2026/04/22 | 3,839 | 3,846 | 3,757 | 3,772 | 6,676,559 |
| 2026/04/21 | 3,839 | 3,842 | 3,766 | 3,800 | 6,866,987 |
| 2026/04/20 | 3,858 | 3,880 | 3,823 | 3,867 | 7,576,390 |
| 2026/04/17 | 3,807 | 3,889 | 3,797 | 3,889 | 6,319,387 |
| 2026/04/16 | 3,913 | 3,916 | 3,758 | 3,767 | 12,284,036 |
| 2026/04/15 | 3,908 | 3,984 | 3,907 | 3,967 | 7,550,254 |
| 2026/04/14 | 4,075 | 4,081 | 3,989 | 4,013 | 9,185,768 |
| 2026/04/13 | 4,226 | 4,249 | 4,170 | 4,207 | 6,388,979 |
| 2026/04/10 | 4,191 | 4,209 | 4,135 | 4,148 | 8,456,604 |
| 2026/04/09 | 4,238 | 4,321 | 4,225 | 4,292 | 9,250,610 |
| 2026/04/08 | 4,319 | 4,368 | 4,219 | 4,232 | 15,557,661 |
| 2026/04/07 | 4,712 | 4,802 | 4,668 | 4,739 | 7,221,465 |
| 2026/04/06 | 4,792 | 4,800 | 4,640 | 4,750 | 10,199,109 |
| 2026/04/03 | 4,764 | 4,846 | 4,750 | 4,804 | 6,936,241 |
| 2026/03/27 | 4,950 | 5,062 | 4,836 | 4,891 | 8,900,094 |
| 2026/03/26 | 4,802 | 4,936 | 4,752 | 4,872 | 7,209,383 |
| 2026/03/25 | 4,853 | 4,887 | 4,773 | 4,823 | 7,536,322 |
| 2026/03/24 | 5,026 | 5,247 | 5,014 | 5,115 | 8,553,983 |
| 2026/03/23 | 5,302 | 5,433 | 5,236 | 5,275 | 9,301,936 |
| 2026/03/19 | 4,850 | 4,962 | 4,839 | 4,936 | 7,928,442 |
| 2026/03/18 | 4,771 | 4,782 | 4,600 | 4,600 | 8,420,595 |
| 2026/03/17 | 4,808 | 4,937 | 4,771 | 4,894 | 4,152,621 |
| 2026/03/16 | 4,894 | 5,004 | 4,841 | 4,892 | 5,363,913 |
| 2026/03/13 | 4,955 | 4,969 | 4,830 | 4,883 | 6,011,175 |
| 2026/03/12 | 4,780 | 4,874 | 4,715 | 4,756 | 5,808,558 |
| 2026/03/11 | 4,668 | 4,692 | 4,541 | 4,676 | 6,215,178 |
| 2026/03/10 | 4,788 | 4,941 | 4,713 | 4,808 | 7,443,486 |
| 2026/03/09 | 5,192 | 5,319 | 5,063 | 5,098 | 13,851,106 |
| 2026/03/06 | 4,757 | 4,814 | 4,611 | 4,621 | 8,354,109 |
| 2026/03/05 | 4,505 | 4,750 | 4,437 | 4,687 | 11,585,641 |
| 2026/03/04 | 4,743 | 4,965 | 4,628 | 4,873 | 15,400,649 |
| 2026/03/03 | 4,320 | 4,562 | 4,300 | 4,533 | 7,819,339 |
| 2026/03/02 | 4,324 | 4,380 | 4,226 | 4,271 | 7,896,702 |
| 2026/02/27 | 4,225 | 4,262 | 4,148 | 4,159 | 5,419,797 |
| 2026/02/26 | 4,126 | 4,199 | 4,092 | 4,174 | 4,888,118 |
| 2026/02/25 | 4,311 | 4,333 | 4,158 | 4,196 | 7,295,684 |
| 2026/02/24 | 4,498 | 4,503 | 4,383 | 4,398 | 4,071,588 |
| 2026/02/20 | 4,439 | 4,495 | 4,437 | 4,468 | 3,972,127 |
| 2026/02/19 | 4,376 | 4,395 | 4,341 | 4,371 | 4,124,256 |
| 2026/02/18 | 4,478 | 4,489 | 4,387 | 4,422 | 4,477,881 |
| 2026/02/17 | 4,471 | 4,588 | 4,468 | 4,526 | 4,783,915 |
| 2026/02/16 | 4,380 | 4,487 | 4,380 | 4,470 | 4,291,332 |
| 2026/02/13 | 4,412 | 4,507 | 4,397 | 4,450 | 6,789,487 |
| 2026/02/12 | 4,318 | 4,364 | 4,294 | 4,342 | 5,166,589 |
| 2026/02/10 | 4,447 | 4,447 | 4,299 | 4,351 | 10,290,666 |
| 2026/02/09 | 4,481 | 4,567 | 4,382 | 4,553 | 8,948,862 |
| 2026/02/06 | 5,148 | 5,186 | 4,944 | 4,944 | 4,390,825 |
| 2026/02/05 | 4,945 | 5,051 | 4,907 | 5,004 | 3,887,154 |
| 2026/02/04 | 4,969 | 4,996 | 4,906 | 4,927 | 4,267,821 |
| 2026/02/03 | 5,024 | 5,048 | 4,849 | 4,855 | 8,531,227 |
| 2026/02/02 | 5,094 | 5,277 | 4,973 | 5,267 | 7,976,629 |
| 2026/01/30 | 5,158 | 5,222 | 5,097 | 5,150 | 3,168,888 |
| 2026/01/29 | 5,043 | 5,190 | 5,042 | 5,137 | 4,263,788 |
| 2026/01/28 | 5,220 | 5,253 | 5,113 | 5,143 | 3,831,440 |
| 2026/01/27 | 5,237 | 5,288 | 5,149 | 5,155 | 2,857,432 |
| 2026/01/26 | 5,251 | 5,279 | 5,189 | 5,235 | 5,199,299 |
| 2026/01/23 | 5,036 | 5,099 | 5,018 | 5,051 | 2,749,515 |
| 2026/01/22 | 5,118 | 5,165 | 5,041 | 5,086 | 3,706,754 |
| 2026/01/21 | 5,394 | 5,394 | 5,253 | 5,272 | 4,023,671 |
| 2026/01/20 | 5,144 | 5,249 | 5,141 | 5,221 | 3,254,019 |
| 2026/01/19 | 5,166 | 5,203 | 5,110 | 5,110 | 4,039,232 |
| 2026/01/16 | 5,020 | 5,086 | 5,010 | 5,040 | 3,057,435 |
| 2026/01/15 | 5,036 | 5,086 | 5,004 | 5,011 | 4,368,062 |
| 2026/01/14 | 5,044 | 5,075 | 4,942 | 4,966 | 6,157,882 |
| 2026/01/13 | 5,075 | 5,142 | 5,054 | 5,126 | 5,031,074 |
| 2026/01/09 | 5,570 | 5,596 | 5,454 | 5,469 | 4,120,542 |
| 2026/01/08 | 5,505 | 5,655 | 5,487 | 5,642 | 4,143,521 |
| 2026/01/07 | 5,420 | 5,489 | 5,373 | 5,464 | 2,642,429 |
| 2026/01/06 | 5,429 | 5,458 | 5,351 | 5,355 | 4,190,811 |
| 2026/01/05 | 5,584 | 5,627 | 5,452 | 5,489 | 6,833,759 |
| 2025/12/30 | 5,855 | 5,875 | 5,797 | 5,842 | 2,481,540 |
| 2025/12/29 | 5,756 | 5,841 | 5,756 | 5,818 | 2,943,169 |
| 2025/12/26 | 5,811 | 5,815 | 5,714 | 5,769 | 5,456,323 |
| 2025/12/25 | 5,827 | 5,865 | 5,817 | 5,841 | 1,992,199 |
| 2025/12/24 | 5,813 | 5,858 | 5,784 | 5,844 | 3,550,268 |
| 2025/12/23 | 5,832 | 5,871 | 5,806 | 5,840 | 4,649,291 |
| 2025/12/22 | 5,848 | 5,880 | 5,792 | 5,843 | 3,883,283 |
| 2025/12/19 | 6,087 | 6,123 | 5,989 | 6,048 | 2,871,593 |
| 2025/12/18 | 6,244 | 6,270 | 6,138 | 6,167 | 2,978,234 |
| 2025/12/17 | 6,055 | 6,163 | 6,041 | 6,044 | 3,421,789 |
| 2025/12/16 | 5,945 | 6,094 | 5,940 | 6,072 | 3,364,549 |
| 2025/12/15 | 5,921 | 5,949 | 5,857 | 5,896 | 2,559,466 |
| 2025/12/12 | 5,811 | 5,841 | 5,682 | 5,743 | 4,883,159 |
| 2025/12/11 | 5,762 | 5,965 | 5,762 | 5,911 | 3,258,578 |
| 2025/12/10 | 5,746 | 5,870 | 5,695 | 5,812 | 2,846,519 |
| 2025/12/09 | 5,803 | 5,854 | 5,766 | 5,798 | 3,283,055 |
| 2025/12/08 | 5,781 | 5,901 | 5,780 | 5,813 | 2,324,725 |
| 2025/12/05 | 5,820 | 5,896 | 5,816 | 5,830 | 3,514,286 |
| 2025/12/04 | 5,982 | 5,987 | 5,720 | 5,720 | 4,787,813 |
| 2025/12/03 | 6,059 | 6,061 | 5,921 | 5,988 | 3,663,608 |
| 2025/12/02 | 6,075 | 6,144 | 6,047 | 6,135 | 1,805,117 |
| 2025/12/01 | 5,897 | 6,153 | 5,881 | 6,126 | 3,677,328 |
| 2025/11/28 | 5,920 | 5,969 | 5,900 | 5,907 | 1,814,753 |
| 2025/11/27 | 5,946 | 5,963 | 5,891 | 5,929 | 2,839,034 |
| 2025/11/26 | 6,221 | 6,233 | 6,028 | 6,087 | 3,639,756 |
| 2025/11/25 | 6,157 | 6,349 | 6,152 | 6,310 | 3,167,069 |
| 2025/11/21 | 6,349 | 6,357 | 6,223 | 6,302 | 4,363,421 |
| 2025/11/20 | 5,895 | 6,079 | 5,835 | 6,016 | 5,956,322 |
| 2025/11/19 | 6,293 | 6,445 | 6,219 | 6,349 | 5,008,806 |
| 2025/11/18 | 6,046 | 6,339 | 6,034 | 6,305 | 6,160,655 |
| 2025/11/17 | 5,978 | 6,056 | 5,926 | 5,937 | 4,061,927 |
| 2025/11/14 | 5,964 | 5,982 | 5,853 | 5,933 | 3,535,585 |
| 2025/11/13 | 5,802 | 5,805 | 5,717 | 5,730 | 2,307,588 |
| 2025/11/12 | 5,832 | 5,895 | 5,776 | 5,776 | 3,312,787 |
| 2025/11/11 | 5,709 | 5,888 | 5,678 | 5,828 | 3,406,454 |
| 2025/11/10 | 5,855 | 5,928 | 5,800 | 5,809 | 3,384,443 |
| 2025/11/07 | 5,998 | 6,110 | 5,931 | 5,955 | 5,897,055 |
| 2025/11/06 | 5,737 | 5,893 | 5,736 | 5,844 | 3,896,151 |
| 2025/11/05 | 5,894 | 6,227 | 5,887 | 5,965 | 9,564,048 |
| 2025/11/04 | 5,503 | 5,670 | 5,452 | 5,667 | 3,794,688 |
| 2025/10/31 | 5,660 | 5,664 | 5,500 | 5,500 | 6,149,033 |
| 2025/10/30 | 5,787 | 5,823 | 5,667 | 5,747 | 4,348,386 |
| 2025/10/29 | 5,893 | 5,906 | 5,708 | 5,729 | 5,205,739 |
| 2025/10/28 | 5,975 | 6,033 | 5,945 | 6,006 | 2,522,859 |
| 2025/10/27 | 6,044 | 6,064 | 5,928 | 5,933 | 5,478,739 |
| 2025/10/24 | 6,296 | 6,333 | 6,209 | 6,242 | 2,567,475 |
| 2025/10/23 | 6,446 | 6,480 | 6,386 | 6,417 | 3,163,728 |
| 2025/10/22 | 6,277 | 6,426 | 6,210 | 6,250 | 4,605,159 |
| 2025/10/21 | 6,157 | 6,296 | 6,087 | 6,252 | 5,460,514 |
| 2025/10/20 | 6,508 | 6,539 | 6,293 | 6,293 | 4,887,878 |
| 2025/10/17 | 6,690 | 6,764 | 6,590 | 6,749 | 4,905,901 |
| 2025/10/16 | 6,587 | 6,649 | 6,541 | 6,550 | 3,278,442 |
| 2025/10/15 | 6,917 | 6,950 | 6,691 | 6,714 | 4,276,455 |
| 2025/10/14 | 6,792 | 7,057 | 6,678 | 6,982 | 7,232,071 |
| 2025/10/10 | 6,496 | 6,660 | 6,483 | 6,630 | 4,721,914 |
| 2025/10/09 | 6,631 | 6,655 | 6,498 | 6,501 | 4,287,377 |
| 2025/10/08 | 6,692 | 6,739 | 6,616 | 6,731 | 3,036,561 |
| 2025/10/07 | 6,570 | 6,689 | 6,522 | 6,679 | 3,646,738 |
| 2025/10/06 | 6,836 | 6,864 | 6,621 | 6,676 | 8,218,652 |
| 2025/10/03 | 7,618 | 7,624 | 7,385 | 7,386 | 4,195,919 |
| 2025/10/02 | 7,680 | 7,764 | 7,601 | 7,665 | 3,047,058 |
| 2025/10/01 | 7,726 | 7,869 | 7,692 | 7,792 | 2,910,748 |
| 2025/09/30 | 7,635 | 7,744 | 7,612 | 7,677 | 1,767,437 |
| 2025/09/29 | 7,599 | 7,697 | 7,590 | 7,659 | 1,720,190 |
| 2025/09/26 | 7,548 | 7,627 | 7,503 | 7,622 | 2,615,986 |
| 2025/09/25 | 7,550 | 7,588 | 7,484 | 7,498 | 1,854,447 |
| 2025/09/24 | 7,607 | 7,684 | 7,528 | 7,536 | 2,239,184 |
| 2025/09/22 | 7,676 | 7,683 | 7,496 | 7,586 | 3,057,041 |
| 2025/09/19 | 7,480 | 8,000 | 7,469 | 7,746 | 5,085,715 |
| 2025/09/18 | 7,782 | 7,834 | 7,591 | 7,652 | 4,048,917 |
| 2025/09/17 | 7,854 | 7,907 | 7,760 | 7,833 | 2,589,402 |
| 2025/09/16 | 7,792 | 7,907 | 7,750 | 7,810 | 3,188,700 |
| 2025/09/12 | 7,845 | 7,930 | 7,806 | 7,854 | 3,312,639 |
| 2025/09/11 | 8,162 | 8,186 | 7,986 | 7,995 | 4,464,172 |
| 2025/09/10 | 8,320 | 8,331 | 8,192 | 8,192 | 6,853,801 |
| 2025/09/09 | 8,181 | 8,340 | 8,062 | 8,332 | 3,815,962 |
| 2025/09/08 | 8,350 | 8,390 | 8,185 | 8,262 | 3,480,651 |
| 2025/09/05 | 8,452 | 8,609 | 8,429 | 8,515 | 2,158,077 |
| 2025/09/04 | 8,913 | 8,929 | 8,680 | 8,698 | 2,752,955 |
| 2025/09/03 | 8,911 | 8,992 | 8,816 | 8,973 | 3,188,192 |
| 2025/09/02 | 8,803 | 8,902 | 8,736 | 8,811 | 2,112,745 |
| 2025/09/01 | 8,841 | 9,003 | 8,748 | 8,858 | 3,153,535 |
| 2025/08/29 | 8,618 | 8,685 | 8,607 | 8,641 | 1,269,225 |
| 2025/08/28 | 8,800 | 8,829 | 8,600 | 8,600 | 2,143,645 |
| 2025/08/27 | 8,749 | 8,843 | 8,692 | 8,735 | 1,546,505 |
| 2025/08/26 | 8,688 | 8,896 | 8,662 | 8,790 | 2,323,144 |
| 2025/08/25 | 8,490 | 8,674 | 8,457 | 8,619 | 1,647,000 |
| 2025/08/22 | 8,680 | 8,818 | 8,651 | 8,700 | 1,848,251 |
| 2025/08/21 | 8,629 | 8,718 | 8,575 | 8,694 | 2,421,498 |
| 2025/08/20 | 8,470 | 8,653 | 8,460 | 8,592 | 3,580,288 |
| 2025/08/19 | 8,237 | 8,390 | 8,213 | 8,358 | 2,546,249 |
| 2025/08/18 | 8,369 | 8,401 | 8,228 | 8,280 | 2,753,848 |
| 2025/08/15 | 8,628 | 8,669 | 8,395 | 8,402 | 3,192,251 |
| 2025/08/14 | 8,536 | 8,720 | 8,489 | 8,699 | 3,056,517 |
| 2025/08/13 | 8,470 | 8,569 | 8,391 | 8,448 | 4,786,400 |