上場インデックス日経レバレッジ指数(1358)の株価時系列情報
上場インデックス日経レバレッジ指数(1358)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 | 53,760 | 53,770 | 53,320 | 53,400 | 7,384 |
| 2025/07/29 | 53,950 | 54,000 | 53,330 | 53,550 | 8,101 |
| 2025/07/28 | 55,790 | 55,790 | 54,470 | 54,640 | 9,589 |
| 2025/07/25 | 56,320 | 56,500 | 55,580 | 55,580 | 16,282 |
| 2025/07/24 | 56,440 | 57,410 | 56,190 | 56,770 | 29,638 |
| 2025/07/23 | 53,000 | 55,470 | 52,660 | 55,000 | 44,673 |
| 2025/07/22 | 51,450 | 52,690 | 50,900 | 51,240 | 8,518 |
| 2025/07/18 | 52,100 | 52,210 | 51,290 | 51,450 | 8,648 |
| 2025/07/17 | 50,560 | 51,710 | 50,350 | 51,710 | 8,977 |
| 2025/07/16 | 51,160 | 51,750 | 50,730 | 51,200 | 10,661 |
| 2025/07/15 | 50,750 | 51,100 | 50,390 | 51,010 | 8,056 |
| 2025/07/14 | 50,510 | 50,950 | 50,170 | 50,600 | 6,609 |
| 2025/07/11 | 51,580 | 51,880 | 50,700 | 50,970 | 7,628 |
| 2025/07/10 | 51,550 | 51,550 | 50,790 | 50,970 | 7,908 |
| 2025/07/09 | 51,840 | 51,970 | 50,870 | 51,360 | 5,849 |
| 2025/07/08 | 50,910 | 51,760 | 50,900 | 51,360 | 5,422 |
| 2025/07/07 | 51,510 | 51,930 | 51,020 | 51,060 | 3,717 |
| 2025/07/04 | 52,060 | 52,230 | 51,470 | 51,670 | 5,774 |
| 2025/07/03 | 51,650 | 51,870 | 51,370 | 51,400 | 4,499 |
| 2025/07/02 | 50,970 | 52,100 | 50,800 | 51,500 | 7,688 |
| 2025/07/01 | 53,000 | 53,100 | 51,900 | 52,080 | 9,637 |
| 2025/06/30 | 53,710 | 54,440 | 53,070 | 53,500 | 17,686 |
| 2025/06/27 | 51,930 | 52,910 | 51,830 | 52,440 | 20,339 |
| 2025/06/26 | 49,620 | 51,090 | 49,620 | 51,050 | 18,636 |
| 2025/06/25 | 49,250 | 49,400 | 48,810 | 49,280 | 5,766 |
| 2025/06/24 | 49,160 | 49,530 | 48,750 | 48,840 | 11,125 |
| 2025/06/23 | 47,700 | 48,000 | 47,100 | 47,820 | 5,132 |
| 2025/06/20 | 48,320 | 48,660 | 47,960 | 48,150 | 4,860 |
| 2025/06/19 | 49,100 | 49,230 | 48,300 | 48,600 | 5,435 |
| 2025/06/18 | 47,840 | 49,210 | 47,830 | 49,100 | 14,577 |
| 2025/06/17 | 47,940 | 48,520 | 47,900 | 48,260 | 9,213 |
| 2025/06/16 | 47,290 | 47,910 | 47,230 | 47,740 | 8,905 |
| 2025/06/13 | 47,130 | 47,300 | 45,950 | 46,870 | 10,069 |
| 2025/06/12 | 47,600 | 48,060 | 47,340 | 47,340 | 3,655 |
| 2025/06/11 | 48,060 | 48,400 | 47,820 | 47,950 | 6,116 |
| 2025/06/10 | 47,740 | 48,330 | 47,450 | 47,480 | 12,298 |
| 2025/06/09 | 47,090 | 47,530 | 47,090 | 47,260 | 7,816 |
| 2025/06/06 | 45,940 | 46,520 | 45,940 | 46,420 | 6,054 |
| 2025/06/05 | 46,010 | 46,420 | 45,910 | 45,910 | 5,276 |
| 2025/06/04 | 46,330 | 46,790 | 46,330 | 46,400 | 7,176 |
| 2025/06/03 | 46,210 | 46,440 | 45,800 | 45,800 | 5,637 |
| 2025/06/02 | 46,130 | 46,130 | 45,460 | 45,840 | 9,877 |
| 2025/05/30 | 46,940 | 47,440 | 46,520 | 47,100 | 12,577 |
| 2025/05/29 | 47,680 | 48,340 | 47,430 | 48,340 | 23,081 |
| 2025/05/28 | 47,430 | 47,600 | 46,400 | 46,520 | 9,706 |
| 2025/05/27 | 45,930 | 46,570 | 45,720 | 46,430 | 6,390 |
| 2025/05/26 | 45,310 | 46,020 | 45,180 | 46,020 | 6,784 |
| 2025/05/23 | 44,810 | 45,660 | 44,810 | 45,190 | 6,962 |
| 2025/05/22 | 44,420 | 44,980 | 44,370 | 44,600 | 12,731 |
| 2025/05/21 | 46,100 | 46,330 | 45,480 | 45,510 | 6,463 |
| 2025/05/20 | 46,430 | 46,990 | 45,830 | 45,910 | 8,156 |
| 2025/05/19 | 46,110 | 46,310 | 45,800 | 45,800 | 7,007 |
| 2025/05/16 | 46,940 | 46,940 | 45,880 | 46,450 | 10,768 |
| 2025/05/15 | 46,720 | 46,850 | 46,280 | 46,530 | 12,260 |
| 2025/05/14 | 47,910 | 48,140 | 46,850 | 47,540 | 15,054 |
| 2025/05/13 | 48,440 | 48,440 | 47,600 | 47,600 | 19,170 |
| 2025/05/12 | 46,410 | 46,530 | 45,790 | 46,440 | 14,689 |
| 2025/05/09 | 45,500 | 46,120 | 45,410 | 45,820 | 21,514 |
| 2025/05/08 | 44,730 | 44,960 | 44,010 | 44,800 | 12,523 |
| 2025/05/07 | 44,570 | 44,810 | 44,150 | 44,160 | 15,733 |
| 2025/05/02 | 43,800 | 44,730 | 43,790 | 43,980 | 19,018 |
| 2025/05/01 | 42,790 | 43,680 | 42,520 | 43,360 | 23,153 |
| 2025/04/30 | 42,340 | 42,520 | 41,930 | 42,430 | 11,329 |
| 2025/04/28 | 42,280 | 42,530 | 41,880 | 41,880 | 10,151 |
| 2025/04/25 | 41,250 | 42,040 | 41,080 | 41,590 | 37,361 |
| 2025/04/24 | 40,730 | 40,790 | 40,040 | 40,120 | 22,674 |
| 2025/04/23 | 40,320 | 40,560 | 39,420 | 39,730 | 27,311 |
| 2025/04/22 | 38,300 | 38,630 | 38,120 | 38,230 | 13,208 |
| 2025/04/21 | 39,160 | 39,260 | 38,360 | 38,420 | 27,414 |
| 2025/04/18 | 39,100 | 39,590 | 38,450 | 39,470 | 16,094 |
| 2025/04/17 | 37,800 | 38,730 | 37,790 | 38,670 | 10,630 |
| 2025/04/16 | 38,480 | 38,500 | 37,150 | 37,400 | 15,852 |
| 2025/04/15 | 38,660 | 38,920 | 38,480 | 38,480 | 11,121 |
| 2025/04/14 | 38,200 | 38,610 | 37,650 | 37,750 | 18,674 |
| 2025/04/11 | 35,480 | 37,220 | 34,850 | 37,120 | 46,118 |
| 2025/04/10 | 39,470 | 39,470 | 38,300 | 38,670 | 38,633 |
| 2025/04/09 | 33,800 | 34,390 | 32,300 | 33,870 | 49,315 |
| 2025/04/08 | 35,800 | 36,610 | 35,220 | 36,190 | 31,677 |
| 2025/04/07 | 33,000 | 34,090 | 31,500 | 32,300 | 45,794 |
| 2025/04/04 | 38,890 | 39,480 | 36,990 | 38,500 | 47,366 |
| 2025/04/03 | 39,130 | 40,670 | 39,130 | 40,650 | 51,014 |
| 2025/04/02 | 42,730 | 42,920 | 42,090 | 42,630 | 14,038 |
| 2025/04/01 | 43,250 | 43,580 | 42,360 | 42,620 | 25,985 |
| 2025/03/31 | 43,430 | 44,000 | 42,370 | 42,620 | 57,000 |
| 2025/03/28 | 46,830 | 46,900 | 45,650 | 46,230 | 27,766 |
| 2025/03/27 | 46,930 | 47,380 | 46,620 | 47,130 | 14,827 |
| 2025/03/26 | 47,920 | 48,300 | 47,450 | 47,750 | 14,305 |
| 2025/03/25 | 47,830 | 48,080 | 46,990 | 47,220 | 14,829 |
| 2025/03/24 | 47,340 | 47,350 | 46,760 | 46,760 | 13,649 |
| 2025/03/21 | 47,000 | 47,670 | 46,780 | 47,020 | 7,739 |
| 2025/03/19 | 47,290 | 48,080 | 47,250 | 47,250 | 15,180 |
| 2025/03/18 | 47,500 | 47,780 | 47,310 | 47,470 | 16,625 |
| 2025/03/17 | 46,410 | 46,680 | 46,200 | 46,200 | 8,500 |
| 2025/03/14 | 44,710 | 45,680 | 44,190 | 45,290 | 14,004 |
| 2025/03/13 | 45,160 | 46,090 | 44,730 | 44,730 | 15,237 |
| 2025/03/12 | 44,570 | 45,160 | 44,500 | 44,650 | 17,453 |
| 2025/03/11 | 43,780 | 44,800 | 42,840 | 44,800 | 27,828 |
| 2025/03/10 | 45,320 | 45,580 | 44,590 | 45,290 | 21,376 |
| 2025/03/07 | 45,320 | 45,720 | 44,870 | 45,120 | 33,685 |
| 2025/03/06 | 46,930 | 47,530 | 46,830 | 47,120 | 11,355 |
| 2025/03/05 | 46,250 | 46,870 | 45,800 | 46,340 | 22,275 |
| 2025/03/04 | 46,250 | 46,400 | 44,880 | 46,270 | 26,541 |
| 2025/03/03 | 47,000 | 47,430 | 46,260 | 47,260 | 22,416 |
| 2025/02/28 | 47,220 | 47,270 | 44,950 | 46,000 | 45,833 |
| 2025/02/27 | 48,600 | 48,800 | 48,100 | 48,370 | 9,068 |
| 2025/02/26 | 48,160 | 48,250 | 47,160 | 48,200 | 24,388 |
| 2025/02/25 | 48,310 | 49,090 | 48,170 | 48,570 | 24,504 |
| 2025/02/21 | 49,190 | 49,900 | 48,970 | 49,900 | 11,506 |
| 2025/02/20 | 50,310 | 50,480 | 49,010 | 49,550 | 28,311 |
| 2025/02/19 | 51,030 | 51,110 | 50,380 | 50,840 | 12,151 |
| 2025/02/18 | 50,900 | 51,700 | 50,800 | 51,330 | 14,188 |
| 2025/02/17 | 50,610 | 51,000 | 50,400 | 50,850 | 11,061 |
| 2025/02/14 | 51,700 | 51,900 | 50,730 | 50,820 | 11,287 |
| 2025/02/13 | 50,800 | 51,950 | 50,720 | 51,830 | 22,813 |
| 2025/02/12 | 50,500 | 50,700 | 49,940 | 50,300 | 8,018 |
| 2025/02/10 | 49,800 | 50,160 | 49,430 | 49,990 | 15,696 |
| 2025/02/07 | 50,140 | 50,450 | 49,820 | 50,050 | 13,765 |
| 2025/02/06 | 50,130 | 50,900 | 50,020 | 50,550 | 17,163 |
| 2025/02/05 | 50,320 | 50,720 | 49,620 | 50,100 | 15,858 |
| 2025/02/04 | 50,850 | 50,920 | 49,400 | 50,060 | 26,551 |
| 2025/02/03 | 49,570 | 50,140 | 48,910 | 49,240 | 42,799 |
| 2025/01/31 | 51,810 | 52,220 | 51,690 | 52,100 | 9,297 |
| 2025/01/30 | 51,200 | 52,000 | 51,050 | 51,690 | 7,134 |
| 2025/01/29 | 51,470 | 51,630 | 50,830 | 51,400 | 15,693 |
| 2025/01/28 | 50,800 | 51,460 | 50,220 | 50,550 | 28,037 |
| 2025/01/27 | 53,710 | 53,810 | 51,850 | 52,130 | 10,863 |
| 2025/01/24 | 53,000 | 53,860 | 52,590 | 52,900 | 14,447 |
| 2025/01/23 | 52,500 | 53,200 | 52,270 | 52,890 | 17,274 |
| 2025/01/22 | 51,340 | 52,280 | 51,200 | 51,900 | 25,009 |
| 2025/01/21 | 50,850 | 51,110 | 49,550 | 50,420 | 12,037 |
| 2025/01/20 | 49,710 | 50,570 | 49,680 | 50,100 | 13,558 |
| 2025/01/17 | 49,000 | 49,230 | 48,100 | 49,050 | 13,585 |
| 2025/01/16 | 49,810 | 50,340 | 49,040 | 49,250 | 10,853 |
| 2025/01/15 | 49,840 | 50,050 | 48,760 | 49,100 | 12,286 |
| 2025/01/14 | 50,310 | 50,720 | 48,740 | 49,150 | 28,070 |
| 2025/01/10 | 51,600 | 51,800 | 50,980 | 51,190 | 13,851 |
| 2025/01/09 | 52,940 | 53,190 | 51,550 | 52,200 | 17,569 |
| 2025/01/08 | 52,780 | 53,490 | 52,400 | 53,300 | 13,128 |
| 2025/01/07 | 52,300 | 53,950 | 52,180 | 53,350 | 32,631 |
| 2025/01/06 | 53,000 | 53,190 | 51,190 | 51,560 | 28,866 |
| 2024/12/30 | 53,950 | 54,100 | 52,870 | 52,930 | 9,252 |
| 2024/12/27 | 52,010 | 54,340 | 52,010 | 53,790 | 24,327 |
| 2024/12/26 | 50,790 | 52,110 | 50,790 | 51,710 | 13,769 |
| 2024/12/25 | 51,200 | 51,200 | 50,430 | 50,580 | 3,901 |
| 2024/12/24 | 51,190 | 51,210 | 50,620 | 50,770 | 3,925 |
| 2024/12/23 | 50,510 | 51,150 | 50,190 | 50,940 | 8,124 |
| 2024/12/20 | 50,430 | 50,660 | 49,810 | 49,810 | 9,838 |
| 2024/12/19 | 49,160 | 50,390 | 48,940 | 50,090 | 20,283 |
| 2024/12/18 | 51,230 | 51,600 | 50,880 | 51,160 | 7,819 |
| 2024/12/17 | 52,180 | 52,610 | 51,600 | 51,600 | 9,743 |
| 2024/12/16 | 52,000 | 52,250 | 51,550 | 51,830 | 9,636 |
| 2024/12/13 | 52,710 | 52,810 | 51,250 | 52,000 | 10,717 |
| 2024/12/12 | 52,940 | 53,480 | 52,760 | 52,830 | 23,348 |
| 2024/12/11 | 51,480 | 51,650 | 50,980 | 51,500 | 8,189 |
| 2024/12/10 | 51,550 | 51,850 | 51,080 | 51,360 | 10,348 |
| 2024/12/09 | 51,300 | 51,500 | 50,570 | 51,060 | 9,558 |
| 2024/12/06 | 51,270 | 51,820 | 50,460 | 50,910 | 11,363 |
| 2024/12/05 | 52,240 | 52,340 | 51,480 | 51,480 | 12,029 |
| 2024/12/04 | 51,360 | 51,700 | 50,790 | 51,290 | 16,685 |
| 2024/12/03 | 49,750 | 51,680 | 49,750 | 51,030 | 28,106 |
| 2024/12/02 | 48,600 | 49,470 | 47,960 | 49,190 | 15,403 |
| 2024/11/29 | 48,510 | 48,740 | 48,040 | 48,530 | 10,305 |
| 2024/11/28 | 47,900 | 49,290 | 47,560 | 49,170 | 13,228 |
| 2024/11/27 | 48,850 | 48,910 | 48,060 | 48,450 | 8,559 |
| 2024/11/26 | 49,620 | 49,620 | 48,120 | 49,070 | 20,523 |
| 2024/11/25 | 50,040 | 50,800 | 49,810 | 50,200 | 14,116 |
| 2024/11/22 | 48,440 | 49,160 | 48,310 | 48,860 | 11,865 |
| 2024/11/21 | 48,990 | 49,020 | 47,960 | 48,220 | 11,981 |
| 2024/11/20 | 49,140 | 49,460 | 48,570 | 49,000 | 12,219 |
| 2024/11/19 | 49,010 | 49,550 | 48,720 | 49,090 | 11,295 |
| 2024/11/18 | 48,610 | 49,550 | 48,530 | 48,810 | 17,440 |
| 2024/11/15 | 50,150 | 50,980 | 49,940 | 49,940 | 10,030 |
| 2024/11/14 | 50,390 | 50,920 | 49,540 | 49,550 | 13,262 |
| 2024/11/13 | 51,550 | 51,710 | 49,650 | 50,220 | 18,647 |
| 2024/11/12 | 52,440 | 52,950 | 51,020 | 51,750 | 16,808 |
| 2024/11/11 | 51,790 | 52,280 | 51,570 | 51,790 | 5,626 |
| 2024/11/08 | 52,820 | 52,900 | 51,700 | 51,700 | 11,895 |
| 2024/11/07 | 53,080 | 53,140 | 50,760 | 51,500 | 18,575 |
| 2024/11/06 | 50,000 | 52,490 | 49,930 | 51,570 | 40,720 |
| 2024/11/05 | 49,150 | 49,780 | 48,550 | 49,300 | 17,180 |
| 2024/11/01 | 49,010 | 49,310 | 48,040 | 48,530 | 28,428 |
| 2024/10/31 | 51,310 | 51,380 | 50,350 | 51,010 | 13,816 |
| 2024/10/30 | 51,050 | 51,910 | 51,050 | 51,700 | 14,607 |
| 2024/10/29 | 49,680 | 50,560 | 49,300 | 50,500 | 9,642 |
| 2024/10/28 | 47,600 | 50,170 | 47,600 | 49,780 | 18,375 |
| 2024/10/25 | 48,220 | 48,380 | 47,560 | 48,050 | 8,686 |
| 2024/10/24 | 47,780 | 49,120 | 47,550 | 48,600 | 9,603 |
| 2024/10/23 | 49,220 | 49,600 | 48,250 | 48,380 | 13,684 |
| 2024/10/22 | 50,690 | 50,870 | 48,760 | 49,370 | 18,383 |
| 2024/10/21 | 50,890 | 51,200 | 50,310 | 50,840 | 7,927 |
| 2024/10/18 | 51,500 | 51,500 | 50,630 | 50,800 | 7,606 |
| 2024/10/17 | 51,590 | 51,700 | 50,700 | 50,760 | 15,860 |
| 2024/10/16 | 51,060 | 51,700 | 50,890 | 51,420 | 20,082 |
| 2024/10/15 | 53,600 | 54,300 | 53,350 | 53,350 | 22,315 |
| 2024/10/11 | 52,120 | 52,660 | 51,990 | 52,390 | 15,061 |
| 2024/10/10 | 52,570 | 52,570 | 51,670 | 51,880 | 11,304 |
| 2024/10/09 | 51,820 | 52,140 | 51,270 | 51,740 | 15,712 |
| 2024/10/08 | 50,890 | 51,200 | 50,420 | 50,630 | 15,269 |
| 2024/10/07 | 52,000 | 52,430 | 51,720 | 51,720 | 18,185 |
| 2024/10/04 | 49,730 | 50,250 | 49,650 | 49,800 | 12,099 |