(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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 234 | 240 | 229 | 239 | 60,899,658 |
2023/09/29 | 236 | 241 | 235 | 238 | 43,434,793 |
2023/09/28 | 234 | 241 | 233 | 239 | 83,255,944 |
2023/09/27 | 238 | 240 | 234 | 234 | 60,691,934 |
2023/09/26 | 229 | 235 | 229 | 235 | 40,153,183 |
2023/09/25 | 231 | 234 | 228 | 229 | 27,410,680 |
2023/09/22 | 236 | 237 | 231 | 233 | 63,284,385 |
2023/09/21 | 227 | 232 | 225 | 230 | 66,348,034 |
2023/09/20 | 221 | 226 | 221 | 225 | 32,891,647 |
2023/09/19 | 221 | 224 | 220 | 221 | 46,520,857 |
2023/09/15 | 219 | 220 | 216 | 217 | 94,704,328 |
2023/09/14 | 226 | 228 | 221 | 222 | 57,438,776 |
2023/09/13 | 229 | 231 | 227 | 229 | 38,280,664 |
2023/09/12 | 230 | 233 | 228 | 229 | 37,624,028 |
2023/09/11 | 229 | 235 | 229 | 233 | 70,126,813 |
2023/09/08 | 227 | 233 | 227 | 231 | 77,235,021 |
2023/09/07 | 224 | 226 | 221 | 226 | 37,393,754 |
2023/09/06 | 224 | 225 | 222 | 222 | 45,714,026 |
2023/09/05 | 227 | 229 | 225 | 226 | 35,536,189 |
2023/09/04 | 229 | 230 | 227 | 228 | 28,833,839 |
2023/09/01 | 233 | 234 | 228 | 230 | 35,901,164 |
2023/08/31 | 235 | 236 | 230 | 231 | 59,703,570 |
2023/08/30 | 234 | 237 | 232 | 236 | 46,878,686 |
2023/08/29 | 236 | 238 | 235 | 238 | 22,847,317 |
2023/08/28 | 242 | 243 | 237 | 238 | 52,933,676 |
2023/08/25 | 245 | 248 | 243 | 247 | 78,958,039 |
2023/08/24 | 239 | 241 | 236 | 237 | 56,746,590 |
2023/08/23 | 245 | 246 | 240 | 241 | 32,913,882 |
2023/08/22 | 244 | 247 | 242 | 243 | 39,637,036 |
2023/08/21 | 248 | 251 | 245 | 248 | 94,415,457 |
2023/08/18 | 252 | 254 | 247 | 251 | 79,604,224 |
2023/08/17 | 247 | 253 | 246 | 247 | 87,220,611 |
2023/08/16 | 243 | 245 | 241 | 245 | 77,021,960 |
2023/08/15 | 236 | 239 | 235 | 238 | 36,168,260 |
2023/08/14 | 235 | 242 | 232 | 240 | 91,932,708 |
2023/08/10 | 241 | 242 | 234 | 235 | 50,764,197 |
2023/08/09 | 238 | 240 | 236 | 239 | 63,153,055 |
2023/08/08 | 236 | 239 | 234 | 237 | 64,881,398 |
2023/08/07 | 244 | 245 | 237 | 238 | 87,314,703 |
2023/08/04 | 241 | 243 | 237 | 239 | 94,800,066 |
2023/08/03 | 236 | 240 | 235 | 240 | 114,589,350 |
2023/08/02 | 226 | 233 | 226 | 232 | 96,484,869 |
2023/08/01 | 224 | 226 | 221 | 221 | 70,311,152 |
2023/07/31 | 227 | 229 | 222 | 226 | 122,007,037 |
2023/07/28 | 236 | 242 | 230 | 231 | 131,367,278 |
2023/07/27 | 235 | 237 | 229 | 229 | 50,686,418 |
2023/07/26 | 234 | 236 | 232 | 233 | 28,444,633 |
2023/07/25 | 232 | 236 | 232 | 233 | 38,584,484 |
2023/07/24 | 234 | 235 | 231 | 233 | 59,590,057 |
2023/07/21 | 238 | 242 | 236 | 238 | 76,104,295 |
2023/07/20 | 231 | 237 | 230 | 236 | 59,964,562 |
2023/07/19 | 231 | 234 | 230 | 230 | 75,799,939 |
2023/07/18 | 237 | 239 | 233 | 235 | 77,226,693 |
2023/07/14 | 231 | 240 | 231 | 237 | 105,217,931 |
2023/07/13 | 242 | 245 | 236 | 237 | 117,588,136 |
2023/07/12 | 239 | 248 | 239 | 244 | 88,961,594 |
2023/07/11 | 237 | 243 | 236 | 241 | 84,402,506 |
2023/07/10 | 238 | 243 | 235 | 240 | 145,547,690 |
2023/07/07 | 238 | 240 | 233 | 238 | 97,574,453 |
2023/07/06 | 230 | 235 | 228 | 232 | 117,381,011 |
2023/07/05 | 228 | 230 | 224 | 226 | 81,922,615 |
2023/07/04 | 223 | 226 | 222 | 224 | 84,816,822 |
2023/07/03 | 222 | 223 | 219 | 220 | 94,743,117 |
2023/06/30 | 229 | 232 | 226 | 227 | 84,967,288 |
2023/06/29 | 226 | 228 | 222 | 227 | 127,674,264 |
2023/06/28 | 234 | 236 | 228 | 228 | 96,340,938 |
2023/06/27 | 236 | 241 | 235 | 238 | 102,140,011 |
2023/06/26 | 237 | 240 | 232 | 234 | 100,555,706 |
2023/06/23 | 224 | 237 | 223 | 234 | 198,144,141 |
2023/06/22 | 225 | 228 | 222 | 227 | 66,629,950 |
2023/06/21 | 228 | 229 | 221 | 222 | 64,216,422 |
2023/06/20 | 227 | 230 | 224 | 225 | 76,437,495 |
2023/06/19 | 220 | 228 | 220 | 226 | 109,221,020 |
2023/06/16 | 225 | 229 | 220 | 221 | 81,541,213 |
2023/06/15 | 224 | 226 | 220 | 224 | 107,951,332 |
2023/06/14 | 226 | 229 | 222 | 224 | 136,598,265 |
2023/06/13 | 236 | 237 | 229 | 231 | 136,543,437 |
2023/06/12 | 239 | 243 | 238 | 239 | 83,339,513 |
2023/06/09 | 247 | 248 | 241 | 242 | 104,855,401 |
2023/06/08 | 248 | 256 | 246 | 252 | 101,638,562 |
2023/06/07 | 238 | 249 | 236 | 248 | 176,154,333 |
2023/06/06 | 247 | 248 | 238 | 239 | 106,784,174 |
2023/06/05 | 248 | 251 | 243 | 244 | 101,795,788 |
2023/06/02 | 258 | 259 | 254 | 254 | 73,003,694 |
2023/06/01 | 266 | 267 | 260 | 262 | 63,460,340 |
2023/05/31 | 262 | 268 | 261 | 266 | 73,035,084 |
2023/05/30 | 261 | 263 | 257 | 258 | 46,782,379 |
2023/05/29 | 253 | 262 | 253 | 259 | 86,266,688 |
2023/05/26 | 265 | 267 | 262 | 265 | 85,838,264 |
2023/05/25 | 269 | 271 | 266 | 268 | 60,565,550 |
2023/05/24 | 268 | 272 | 266 | 270 | 75,922,396 |
2023/05/23 | 259 | 268 | 258 | 264 | 134,414,155 |
2023/05/22 | 270 | 270 | 262 | 263 | 67,805,264 |
2023/05/19 | 267 | 270 | 265 | 267 | 98,402,689 |
2023/05/18 | 273 | 276 | 270 | 272 | 95,330,172 |
2023/05/17 | 285 | 285 | 280 | 281 | 70,442,742 |
2023/05/16 | 286 | 287 | 284 | 286 | 58,856,670 |
2023/05/15 | 291 | 294 | 289 | 290 | 57,966,615 |
2023/05/12 | 301 | 301 | 294 | 295 | 66,554,435 |
2023/05/11 | 302 | 303 | 299 | 300 | 33,461,823 |
2023/05/10 | 298 | 302 | 298 | 301 | 33,307,706 |
2023/05/09 | 303 | 303 | 297 | 297 | 51,982,473 |
2023/05/08 | 301 | 305 | 299 | 304 | 52,749,594 |
2023/05/02 | 298 | 302 | 297 | 300 | 50,991,188 |
2023/05/01 | 303 | 303 | 299 | 301 | 63,498,158 |
2023/04/28 | 309 | 315 | 306 | 306 | 124,639,190 |
2023/04/27 | 319 | 320 | 314 | 315 | 37,095,931 |
2023/04/26 | 315 | 318 | 312 | 315 | 69,171,166 |
2023/04/25 | 310 | 312 | 307 | 311 | 46,974,869 |
2023/04/24 | 312 | 313 | 310 | 312 | 22,252,716 |
2023/04/21 | 312 | 314 | 308 | 313 | 45,392,200 |
2023/04/20 | 315 | 316 | 309 | 311 | 50,756,618 |
2023/04/19 | 311 | 314 | 310 | 313 | 28,764,591 |
2023/04/18 | 314 | 314 | 309 | 311 | 53,494,928 |
2023/04/17 | 313 | 317 | 312 | 313 | 48,515,942 |
2023/04/14 | 317 | 318 | 314 | 314 | 105,026,155 |
2023/04/13 | 327 | 327 | 321 | 322 | 42,949,209 |
2023/04/12 | 326 | 326 | 322 | 323 | 28,968,937 |
2023/04/11 | 328 | 330 | 323 | 327 | 51,806,743 |
2023/04/10 | 333 | 336 | 331 | 334 | 31,731,725 |
2023/04/07 | 336 | 339 | 335 | 337 | 40,070,908 |
2023/04/06 | 334 | 340 | 334 | 339 | 54,139,921 |
2023/04/05 | 324 | 331 | 322 | 330 | 65,536,050 |
2023/04/04 | 322 | 324 | 319 | 319 | 67,368,599 |
2023/04/03 | 322 | 324 | 320 | 322 | 65,547,182 |
2023/03/31 | 326 | 327 | 323 | 325 | 109,014,084 |
2023/03/30 | 331 | 335 | 329 | 332 | 54,993,943 |
2023/03/29 | 344 | 345 | 336 | 336 | 59,331,378 |
2023/03/28 | 342 | 347 | 342 | 344 | 21,539,933 |
2023/03/27 | 345 | 349 | 343 | 345 | 45,906,266 |
2023/03/24 | 349 | 352 | 347 | 348 | 37,155,327 |
2023/03/23 | 351 | 354 | 346 | 347 | 58,389,509 |
2023/03/22 | 349 | 351 | 344 | 346 | 72,607,046 |
2023/03/20 | 351 | 360 | 349 | 359 | 96,115,606 |
2023/03/17 | 353 | 358 | 349 | 350 | 68,766,480 |
2023/03/16 | 367 | 369 | 357 | 360 | 114,648,129 |
2023/03/15 | 346 | 357 | 346 | 353 | 70,873,154 |
2023/03/14 | 350 | 357 | 349 | 354 | 151,299,830 |
2023/03/13 | 336 | 344 | 336 | 338 | 153,578,542 |
2023/03/10 | 327 | 332 | 324 | 331 | 102,484,124 |
2023/03/09 | 320 | 322 | 317 | 320 | 57,363,873 |
2023/03/08 | 329 | 330 | 323 | 324 | 76,890,672 |
2023/03/07 | 329 | 330 | 325 | 328 | 69,859,140 |
2023/03/06 | 331 | 332 | 327 | 329 | 77,434,876 |
2023/03/03 | 343 | 344 | 335 | 337 | 119,718,781 |
2023/03/02 | 346 | 351 | 344 | 348 | 53,671,728 |
2023/03/01 | 351 | 353 | 346 | 348 | 40,582,373 |
2023/02/28 | 347 | 350 | 345 | 350 | 29,157,810 |
2023/02/27 | 352 | 353 | 348 | 350 | 39,195,882 |
2023/02/24 | 357 | 358 | 348 | 349 | 101,316,894 |
2023/02/22 | 354 | 360 | 353 | 358 | 53,558,601 |
2023/02/21 | 349 | 353 | 347 | 349 | 32,229,708 |
2023/02/20 | 348 | 351 | 347 | 347 | 39,326,980 |
2023/02/17 | 349 | 350 | 345 | 349 | 47,039,581 |
2023/02/16 | 345 | 347 | 342 | 343 | 58,051,635 |
2023/02/15 | 344 | 350 | 343 | 348 | 47,187,673 |
2023/02/14 | 344 | 348 | 343 | 346 | 32,881,462 |
2023/02/13 | 348 | 355 | 347 | 351 | 45,822,573 |
2023/02/10 | 346 | 347 | 341 | 344 | 75,677,529 |
2023/02/09 | 350 | 351 | 345 | 346 | 40,496,671 |
2023/02/08 | 346 | 350 | 344 | 347 | 45,897,209 |
2023/02/07 | 343 | 345 | 341 | 344 | 22,668,063 |
2023/02/06 | 342 | 345 | 340 | 344 | 79,276,403 |
2023/02/03 | 349 | 350 | 346 | 348 | 52,664,879 |
2023/02/02 | 349 | 354 | 349 | 351 | 43,401,081 |
2023/02/01 | 349 | 354 | 348 | 352 | 60,867,493 |
2023/01/31 | 351 | 354 | 349 | 353 | 40,051,634 |
2023/01/30 | 352 | 354 | 349 | 351 | 64,656,871 |
2023/01/27 | 351 | 354 | 350 | 352 | 39,241,317 |
2023/01/26 | 351 | 355 | 348 | 352 | 41,039,020 |
2023/01/25 | 357 | 357 | 349 | 352 | 69,826,612 |
2023/01/24 | 357 | 358 | 352 | 354 | 68,396,223 |
2023/01/23 | 367 | 369 | 364 | 365 | 48,718,540 |
2023/01/20 | 381 | 383 | 375 | 375 | 44,241,921 |
2023/01/19 | 375 | 381 | 374 | 380 | 47,911,531 |
2023/01/18 | 385 | 386 | 367 | 369 | 80,825,518 |
2023/01/17 | 395 | 396 | 386 | 388 | 46,480,317 |
2023/01/16 | 397 | 401 | 394 | 398 | 60,819,850 |
2023/01/13 | 385 | 390 | 381 | 389 | 58,377,826 |
2023/01/12 | 378 | 382 | 377 | 379 | 32,332,091 |
2023/01/11 | 383 | 383 | 378 | 380 | 33,265,466 |
2023/01/10 | 387 | 390 | 383 | 387 | 72,591,067 |
2023/01/06 | 402 | 402 | 392 | 394 | 58,752,369 |
2023/01/05 | 397 | 401 | 394 | 399 | 51,294,721 |
2023/01/04 | 398 | 404 | 397 | 402 | 69,732,222 |