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 |
|---|---|---|---|---|---|
| 2024/07/26 | 49,590 | 50,150 | 48,900 | 49,060 | 14,417 |
| 2024/07/25 | 50,470 | 50,760 | 49,450 | 49,630 | 30,499 |
| 2024/07/24 | 53,550 | 54,350 | 52,900 | 53,060 | 9,471 |
| 2024/07/23 | 55,140 | 55,140 | 54,050 | 54,240 | 6,501 |
| 2024/07/22 | 55,000 | 55,200 | 54,040 | 54,050 | 7,896 |
| 2024/07/19 | 55,340 | 55,950 | 54,890 | 55,340 | 9,108 |
| 2024/07/18 | 55,910 | 56,500 | 55,670 | 55,720 | 15,512 |
| 2024/07/17 | 59,440 | 59,550 | 58,370 | 58,690 | 8,119 |
| 2024/07/16 | 59,260 | 59,670 | 58,810 | 58,900 | 17,487 |
| 2024/07/12 | 59,490 | 60,040 | 58,920 | 59,030 | 51,152 |
| 2024/07/11 | 62,290 | 62,420 | 61,500 | 62,050 | 13,754 |
| 2024/07/10 | 59,700 | 60,860 | 59,550 | 60,770 | 16,438 |
| 2024/07/09 | 58,410 | 60,490 | 58,170 | 60,080 | 24,206 |
| 2024/07/08 | 58,290 | 58,730 | 57,800 | 57,800 | 7,867 |
| 2024/07/05 | 58,490 | 58,800 | 57,780 | 58,100 | 18,374 |
| 2024/07/04 | 57,620 | 58,390 | 57,390 | 58,210 | 23,354 |
| 2024/07/03 | 56,240 | 57,630 | 56,160 | 57,310 | 21,421 |
| 2024/07/02 | 54,410 | 56,010 | 54,180 | 55,770 | 20,394 |
| 2024/07/01 | 55,300 | 55,540 | 54,400 | 54,570 | 16,892 |
| 2024/06/28 | 54,420 | 55,080 | 54,250 | 54,600 | 18,750 |
| 2024/06/27 | 54,010 | 54,100 | 53,480 | 53,860 | 10,973 |
| 2024/06/26 | 53,910 | 55,030 | 53,500 | 54,750 | 18,849 |
| 2024/06/25 | 52,320 | 53,470 | 52,200 | 53,350 | 16,068 |
| 2024/06/24 | 51,430 | 52,610 | 51,280 | 52,370 | 15,598 |
| 2024/06/21 | 51,900 | 52,310 | 51,620 | 51,780 | 12,927 |
| 2024/06/20 | 51,320 | 51,900 | 50,880 | 51,870 | 12,103 |
| 2024/06/19 | 51,910 | 52,320 | 51,380 | 51,590 | 12,807 |
| 2024/06/18 | 51,430 | 51,600 | 51,110 | 51,390 | 13,158 |
| 2024/06/17 | 51,290 | 51,290 | 50,100 | 50,530 | 30,629 |
| 2024/06/14 | 52,490 | 53,040 | 51,720 | 52,540 | 16,634 |
| 2024/06/13 | 53,600 | 53,740 | 52,190 | 52,230 | 11,248 |
| 2024/06/12 | 52,640 | 52,860 | 52,480 | 52,710 | 16,561 |
| 2024/06/11 | 53,450 | 53,930 | 53,250 | 53,450 | 10,759 |
| 2024/06/10 | 52,150 | 53,250 | 52,130 | 53,130 | 13,651 |
| 2024/06/07 | 51,960 | 52,350 | 51,830 | 52,130 | 7,750 |
| 2024/06/06 | 53,070 | 53,080 | 52,200 | 52,240 | 23,134 |
| 2024/06/05 | 51,880 | 51,940 | 51,250 | 51,570 | 14,736 |
| 2024/06/04 | 52,180 | 52,730 | 51,910 | 52,570 | 15,096 |
| 2024/06/03 | 52,400 | 53,140 | 52,310 | 52,830 | 20,989 |
| 2024/05/31 | 50,650 | 51,770 | 50,640 | 51,640 | 15,950 |
| 2024/05/30 | 49,990 | 50,670 | 49,330 | 50,400 | 20,665 |
| 2024/05/29 | 52,800 | 53,490 | 51,770 | 51,800 | 22,510 |
| 2024/05/28 | 52,850 | 53,050 | 52,420 | 52,710 | 6,641 |
| 2024/05/27 | 52,500 | 52,820 | 52,200 | 52,820 | 22,016 |
| 2024/05/24 | 51,480 | 52,410 | 51,350 | 52,110 | 27,255 |
| 2024/05/23 | 52,800 | 53,490 | 52,080 | 53,430 | 18,069 |
| 2024/05/22 | 52,850 | 52,850 | 52,010 | 52,080 | 12,748 |
| 2024/05/21 | 53,980 | 54,080 | 52,970 | 52,990 | 12,962 |
| 2024/05/20 | 52,490 | 54,320 | 52,310 | 53,370 | 27,068 |
| 2024/05/17 | 52,140 | 52,690 | 51,850 | 52,580 | 14,869 |
| 2024/05/16 | 52,460 | 52,980 | 51,810 | 52,870 | 20,801 |
| 2024/05/15 | 52,120 | 52,650 | 51,340 | 51,480 | 16,567 |
| 2024/05/14 | 51,140 | 51,750 | 50,650 | 51,280 | 10,970 |
| 2024/05/13 | 50,960 | 51,170 | 50,360 | 50,940 | 14,029 |
| 2024/05/10 | 51,790 | 52,430 | 50,780 | 51,120 | 23,837 |
| 2024/05/09 | 51,150 | 51,620 | 50,620 | 50,650 | 10,690 |
| 2024/05/08 | 52,250 | 52,430 | 50,860 | 51,030 | 16,640 |
| 2024/05/07 | 52,750 | 52,820 | 51,920 | 52,600 | 19,788 |
| 2024/05/02 | 50,630 | 51,430 | 50,350 | 51,120 | 13,030 |
| 2024/05/01 | 50,730 | 51,670 | 50,570 | 51,180 | 14,781 |
| 2024/04/30 | 51,330 | 52,120 | 50,990 | 51,540 | 16,358 |
| 2024/04/26 | 50,030 | 50,790 | 49,300 | 50,330 | 14,017 |
| 2024/04/25 | 50,400 | 50,610 | 49,480 | 49,550 | 18,362 |
| 2024/04/24 | 50,620 | 51,710 | 50,610 | 51,700 | 20,577 |
| 2024/04/23 | 50,140 | 50,140 | 49,000 | 49,450 | 9,579 |
| 2024/04/22 | 48,520 | 49,280 | 48,090 | 49,280 | 16,786 |
| 2024/04/19 | 49,560 | 49,580 | 47,250 | 48,140 | 56,657 |
| 2024/04/18 | 50,000 | 51,220 | 49,670 | 50,790 | 14,453 |
| 2024/04/17 | 52,400 | 52,400 | 50,620 | 50,640 | 18,256 |
| 2024/04/16 | 52,450 | 52,560 | 51,580 | 51,940 | 29,563 |
| 2024/04/15 | 53,490 | 54,010 | 52,920 | 54,010 | 16,857 |
| 2024/04/12 | 55,450 | 55,600 | 54,700 | 54,920 | 15,699 |
| 2024/04/11 | 53,820 | 54,770 | 53,600 | 54,640 | 16,141 |
| 2024/04/10 | 55,050 | 55,420 | 54,860 | 54,970 | 10,885 |
| 2024/04/09 | 54,860 | 55,560 | 54,750 | 55,490 | 18,032 |
| 2024/04/08 | 54,460 | 55,170 | 54,020 | 54,340 | 20,386 |
| 2024/04/05 | 53,990 | 54,160 | 52,840 | 53,460 | 34,143 |
| 2024/04/04 | 56,180 | 56,970 | 55,700 | 55,760 | 23,884 |
| 2024/04/03 | 54,980 | 55,270 | 54,100 | 54,840 | 18,019 |
| 2024/04/02 | 56,020 | 56,720 | 55,450 | 55,750 | 14,034 |
| 2024/04/01 | 58,300 | 58,350 | 55,440 | 55,720 | 32,734 |
| 2024/03/29 | 57,180 | 57,770 | 57,050 | 57,530 | 18,769 |
| 2024/03/28 | 57,380 | 57,600 | 56,440 | 56,720 | 18,736 |
| 2024/03/27 | 57,050 | 58,350 | 56,890 | 57,720 | 21,189 |
| 2024/03/26 | 56,760 | 57,110 | 56,410 | 56,840 | 11,519 |
| 2024/03/25 | 57,780 | 57,980 | 56,790 | 56,790 | 13,556 |
| 2024/03/22 | 58,500 | 58,680 | 57,610 | 58,100 | 24,637 |
| 2024/03/21 | 57,200 | 57,960 | 56,870 | 57,820 | 42,535 |
| 2024/03/19 | 54,490 | 55,580 | 53,960 | 55,580 | 29,302 |
| 2024/03/18 | 52,800 | 54,850 | 52,730 | 54,850 | 25,451 |
| 2024/03/15 | 51,560 | 52,370 | 51,560 | 52,080 | 10,138 |
| 2024/03/14 | 51,850 | 52,460 | 51,290 | 52,410 | 14,389 |
| 2024/03/13 | 53,340 | 53,360 | 51,440 | 52,060 | 27,416 |
| 2024/03/12 | 51,600 | 52,440 | 50,970 | 52,430 | 20,407 |
| 2024/03/11 | 52,940 | 52,990 | 51,560 | 52,420 | 54,081 |
| 2024/03/08 | 54,940 | 55,680 | 54,440 | 54,790 | 22,166 |
| 2024/03/07 | 56,780 | 57,060 | 54,360 | 54,560 | 22,731 |
| 2024/03/06 | 55,290 | 56,100 | 55,130 | 56,000 | 15,604 |
| 2024/03/05 | 55,550 | 56,350 | 55,260 | 56,010 | 14,923 |
| 2024/03/04 | 56,510 | 56,660 | 55,690 | 55,960 | 21,812 |
| 2024/03/01 | 53,840 | 55,680 | 53,740 | 55,510 | 33,526 |
| 2024/02/29 | 52,860 | 53,650 | 52,630 | 53,470 | 20,018 |
| 2024/02/28 | 53,600 | 53,780 | 53,180 | 53,510 | 11,677 |
| 2024/02/27 | 53,570 | 54,070 | 53,220 | 53,640 | 16,177 |
| 2024/02/26 | 53,910 | 54,070 | 53,420 | 53,510 | 21,065 |
| 2024/02/22 | 52,500 | 53,390 | 52,000 | 53,210 | 34,363 |
| 2024/02/21 | 50,840 | 51,180 | 50,500 | 51,010 | 10,241 |
| 2024/02/20 | 51,680 | 52,250 | 51,010 | 51,290 | 18,344 |
| 2024/02/19 | 51,500 | 51,740 | 51,000 | 51,440 | 14,203 |
| 2024/02/16 | 52,020 | 52,560 | 51,270 | 51,570 | 36,547 |
| 2024/02/15 | 50,550 | 50,780 | 50,100 | 50,690 | 21,506 |
| 2024/02/14 | 49,480 | 49,820 | 49,180 | 49,530 | 19,052 |
| 2024/02/13 | 48,990 | 50,290 | 48,900 | 50,230 | 28,852 |
| 2024/02/09 | 47,750 | 48,420 | 47,470 | 47,470 | 26,548 |
| 2024/02/08 | 46,150 | 47,580 | 45,950 | 47,360 | 38,634 |
| 2024/02/07 | 45,020 | 45,660 | 44,790 | 45,480 | 14,468 |
| 2024/02/06 | 45,870 | 45,920 | 45,340 | 45,510 | 10,149 |
| 2024/02/05 | 46,290 | 46,340 | 45,710 | 46,120 | 10,426 |
| 2024/02/02 | 45,780 | 46,280 | 45,380 | 45,590 | 13,007 |
| 2024/02/01 | 45,180 | 45,520 | 44,990 | 45,120 | 11,647 |
| 2024/01/31 | 44,510 | 45,880 | 44,380 | 45,880 | 12,219 |
| 2024/01/30 | 45,760 | 45,800 | 45,270 | 45,310 | 8,103 |
| 2024/01/29 | 44,720 | 45,640 | 44,720 | 45,250 | 13,616 |
| 2024/01/26 | 45,110 | 45,340 | 44,410 | 44,510 | 17,318 |
| 2024/01/25 | 45,650 | 45,970 | 44,950 | 45,810 | 15,853 |
| 2024/01/24 | 46,410 | 46,410 | 45,430 | 45,730 | 21,301 |
| 2024/01/23 | 46,800 | 47,710 | 46,260 | 46,520 | 25,082 |
| 2024/01/22 | 46,050 | 46,650 | 45,970 | 46,630 | 22,770 |
| 2024/01/19 | 45,360 | 45,410 | 44,680 | 45,140 | 23,388 |
| 2024/01/18 | 43,700 | 44,550 | 43,630 | 43,830 | 17,903 |
| 2024/01/17 | 44,990 | 45,830 | 43,920 | 43,930 | 40,815 |
| 2024/01/16 | 45,050 | 45,120 | 44,200 | 44,360 | 26,626 |
| 2024/01/15 | 44,350 | 45,270 | 44,110 | 45,060 | 28,849 |
| 2024/01/12 | 43,710 | 44,550 | 43,650 | 44,150 | 30,198 |
| 2024/01/11 | 42,780 | 43,200 | 42,430 | 43,010 | 35,537 |
| 2024/01/10 | 40,250 | 41,720 | 40,190 | 41,510 | 41,818 |
| 2024/01/09 | 40,020 | 40,400 | 39,500 | 39,890 | 32,044 |
| 2024/01/05 | 38,920 | 39,430 | 38,690 | 39,010 | 20,695 |
| 2024/01/04 | 37,830 | 38,800 | 37,370 | 38,760 | 33,674 |
| 2023/12/29 | 39,330 | 39,610 | 38,830 | 39,050 | 15,397 |
| 2023/12/28 | 39,170 | 39,450 | 39,070 | 39,440 | 13,660 |
| 2023/12/27 | 39,230 | 39,760 | 39,230 | 39,580 | 25,093 |
| 2023/12/26 | 38,710 | 38,730 | 38,430 | 38,660 | 7,452 |
| 2023/12/25 | 39,020 | 39,020 | 38,530 | 38,590 | 10,385 |
| 2023/12/22 | 38,620 | 38,850 | 38,340 | 38,390 | 14,171 |
| 2023/12/21 | 38,680 | 38,730 | 38,220 | 38,380 | 26,619 |
| 2023/12/20 | 39,160 | 39,970 | 39,150 | 39,690 | 38,914 |
| 2023/12/19 | 37,580 | 38,510 | 37,250 | 38,490 | 23,351 |
| 2023/12/18 | 37,600 | 37,600 | 37,000 | 37,480 | 14,848 |
| 2023/12/15 | 37,540 | 38,310 | 37,480 | 38,000 | 16,456 |
| 2023/12/14 | 38,160 | 38,430 | 36,870 | 37,290 | 18,849 |
| 2023/12/13 | 38,000 | 38,290 | 37,740 | 37,870 | 12,172 |
| 2023/12/12 | 38,450 | 38,450 | 37,590 | 37,630 | 13,015 |
| 2023/12/11 | 37,480 | 37,900 | 37,440 | 37,610 | 21,404 |
| 2023/12/08 | 37,080 | 37,160 | 36,270 | 36,450 | 26,017 |
| 2023/12/07 | 38,480 | 38,530 | 37,650 | 37,780 | 21,682 |
| 2023/12/06 | 37,980 | 39,130 | 37,960 | 39,120 | 17,682 |
| 2023/12/05 | 38,170 | 38,300 | 37,470 | 37,590 | 15,454 |
| 2023/12/04 | 38,960 | 38,960 | 38,180 | 38,600 | 9,387 |
| 2023/12/01 | 39,480 | 39,480 | 39,080 | 39,130 | 7,475 |
| 2023/11/30 | 38,690 | 39,200 | 38,500 | 39,190 | 10,196 |
| 2023/11/29 | 38,730 | 39,330 | 38,540 | 38,870 | 13,234 |
| 2023/11/28 | 39,360 | 39,410 | 38,820 | 39,090 | 7,049 |
| 2023/11/27 | 39,810 | 40,030 | 39,050 | 39,150 | 15,159 |
| 2023/11/24 | 39,870 | 40,050 | 39,590 | 39,640 | 19,520 |
| 2023/11/22 | 38,510 | 39,500 | 38,500 | 39,170 | 9,250 |
| 2023/11/21 | 39,220 | 39,240 | 38,750 | 39,000 | 11,817 |
| 2023/11/20 | 39,430 | 40,150 | 38,980 | 39,010 | 19,269 |
| 2023/11/17 | 38,860 | 39,500 | 38,750 | 39,480 | 13,521 |
| 2023/11/16 | 39,070 | 39,590 | 38,690 | 39,100 | 19,404 |
| 2023/11/15 | 38,670 | 39,440 | 38,590 | 39,330 | 42,796 |
| 2023/11/14 | 37,650 | 37,770 | 37,390 | 37,490 | 12,821 |
| 2023/11/13 | 37,910 | 37,940 | 36,990 | 37,130 | 15,867 |
| 2023/11/10 | 36,880 | 37,260 | 36,420 | 37,210 | 19,149 |
| 2023/11/09 | 36,520 | 37,520 | 36,330 | 37,380 | 22,878 |
| 2023/11/08 | 37,050 | 37,050 | 35,980 | 36,250 | 16,430 |
| 2023/11/07 | 37,160 | 37,160 | 36,450 | 36,450 | 18,804 |
| 2023/11/06 | 37,130 | 37,590 | 37,130 | 37,430 | 41,056 |
| 2023/11/02 | 35,930 | 36,060 | 35,610 | 35,790 | 24,117 |
| 2023/11/01 | 34,690 | 35,000 | 34,500 | 34,940 | 28,163 |
| 2023/10/31 | 33,020 | 33,640 | 32,730 | 33,410 | 28,730 |
| 2023/10/30 | 32,880 | 33,150 | 32,700 | 33,040 | 18,176 |
| 2023/10/27 | 33,200 | 33,870 | 33,010 | 33,720 | 20,406 |
| 2023/10/26 | 33,290 | 33,470 | 32,770 | 32,830 | 36,315 |
| 2023/10/25 | 34,460 | 34,740 | 34,150 | 34,280 | 21,632 |
| 2023/10/24 | 34,090 | 34,180 | 32,740 | 33,910 | 25,851 |
| 2023/10/23 | 34,090 | 34,110 | 33,670 | 33,750 | 9,966 |
| 2023/10/20 | 34,260 | 34,680 | 33,970 | 34,310 | 14,735 |
| 2023/10/19 | 34,930 | 35,200 | 34,600 | 34,680 | 24,287 |
| 2023/10/18 | 36,030 | 36,190 | 35,670 | 36,080 | 15,024 |
| 2023/10/17 | 36,270 | 36,520 | 35,730 | 36,000 | 21,118 |
| 2023/10/16 | 35,660 | 35,890 | 34,970 | 35,180 | 30,568 |
| 2023/10/13 | 36,780 | 37,160 | 36,540 | 36,660 | 14,544 |
| 2023/10/12 | 36,350 | 37,130 | 36,350 | 37,090 | 28,956 |
| 2023/10/11 | 35,700 | 36,100 | 35,570 | 35,860 | 18,285 |
| 2023/10/10 | 34,720 | 35,610 | 34,710 | 35,450 | 23,773 |
| 2023/10/06 | 33,850 | 34,180 | 33,670 | 33,820 | 10,747 |
| 2023/10/05 | 33,320 | 33,990 | 32,890 | 33,950 | 23,593 |
| 2023/10/04 | 33,230 | 33,480 | 32,710 | 32,830 | 28,199 |
| 2023/10/03 | 35,220 | 35,220 | 34,190 | 34,360 | 24,472 |