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 |
|---|---|---|---|---|---|
| 2026/02/24 | 102,600 | 105,250 | 102,550 | 105,000 | 7,971 |
| 2026/02/20 | 103,900 | 104,000 | 102,650 | 103,250 | 9,711 |
| 2026/02/19 | 105,450 | 106,350 | 105,150 | 105,500 | 7,749 |
| 2026/02/18 | 103,200 | 105,200 | 103,000 | 104,600 | 7,545 |
| 2026/02/17 | 103,200 | 103,400 | 100,700 | 102,050 | 10,304 |
| 2026/02/16 | 105,500 | 105,500 | 103,000 | 103,400 | 4,807 |
| 2026/02/13 | 103,450 | 105,200 | 102,600 | 104,000 | 15,146 |
| 2026/02/12 | 107,100 | 107,650 | 105,900 | 106,250 | 9,719 |
| 2026/02/10 | 104,150 | 107,350 | 104,150 | 106,000 | 16,600 |
| 2026/02/09 | 103,650 | 105,000 | 101,600 | 101,750 | 26,436 |
| 2026/02/06 | 90,540 | 94,300 | 89,780 | 94,300 | 19,363 |
| 2026/02/05 | 94,490 | 95,010 | 92,280 | 93,170 | 11,649 |
| 2026/02/04 | 93,930 | 95,080 | 93,360 | 94,680 | 10,395 |
| 2026/02/03 | 93,210 | 96,210 | 92,830 | 96,010 | 16,061 |
| 2026/02/02 | 92,100 | 94,400 | 89,010 | 89,500 | 16,797 |
| 2026/01/30 | 91,010 | 92,080 | 89,970 | 91,200 | 7,270 |
| 2026/01/29 | 92,710 | 93,100 | 90,570 | 91,310 | 17,881 |
| 2026/01/28 | 89,930 | 91,900 | 89,450 | 91,210 | 11,626 |
| 2026/01/27 | 90,000 | 91,290 | 88,950 | 91,040 | 10,637 |
| 2026/01/26 | 90,000 | 90,680 | 89,060 | 89,660 | 16,125 |
| 2026/01/23 | 93,600 | 93,800 | 92,400 | 93,090 | 7,944 |
| 2026/01/22 | 91,940 | 93,400 | 91,270 | 92,450 | 10,927 |
| 2026/01/21 | 87,430 | 89,710 | 87,390 | 89,510 | 9,211 |
| 2026/01/20 | 91,870 | 91,870 | 89,860 | 90,170 | 10,128 |
| 2026/01/19 | 91,300 | 92,300 | 90,600 | 92,140 | 10,100 |
| 2026/01/16 | 94,200 | 94,230 | 92,750 | 93,700 | 9,934 |
| 2026/01/15 | 93,700 | 94,280 | 92,800 | 94,200 | 12,789 |
| 2026/01/14 | 93,460 | 95,450 | 93,100 | 94,860 | 20,312 |
| 2026/01/13 | 93,110 | 93,120 | 91,940 | 92,200 | 17,561 |
| 2026/01/09 | 85,250 | 86,970 | 84,860 | 86,680 | 7,099 |
| 2026/01/08 | 86,400 | 86,600 | 83,920 | 84,260 | 8,597 |
| 2026/01/07 | 87,830 | 88,500 | 86,600 | 87,090 | 7,414 |
| 2026/01/06 | 87,770 | 88,940 | 87,270 | 88,870 | 14,189 |
| 2026/01/05 | 85,430 | 87,270 | 84,810 | 86,580 | 19,719 |
| 2025/12/30 | 81,740 | 82,430 | 81,350 | 81,610 | 5,630 |
| 2025/12/29 | 82,900 | 82,900 | 81,800 | 82,160 | 9,339 |
| 2025/12/26 | 82,000 | 83,580 | 81,980 | 82,690 | 7,940 |
| 2025/12/25 | 82,000 | 82,110 | 81,460 | 81,810 | 2,649 |
| 2025/12/24 | 82,140 | 82,620 | 81,610 | 81,640 | 5,375 |
| 2025/12/23 | 82,000 | 82,300 | 81,410 | 81,690 | 4,737 |
| 2025/12/22 | 81,920 | 82,460 | 81,320 | 81,720 | 16,072 |
| 2025/12/19 | 78,620 | 79,840 | 78,210 | 78,920 | 7,709 |
| 2025/12/18 | 76,510 | 77,940 | 76,290 | 77,690 | 8,905 |
| 2025/12/17 | 78,930 | 79,280 | 77,700 | 79,080 | 5,594 |
| 2025/12/16 | 80,750 | 80,750 | 78,600 | 78,920 | 15,337 |
| 2025/12/15 | 81,020 | 81,830 | 80,600 | 81,400 | 7,994 |
| 2025/12/12 | 82,600 | 84,300 | 82,200 | 83,380 | 13,217 |
| 2025/12/11 | 83,160 | 83,360 | 80,420 | 81,100 | 9,834 |
| 2025/12/10 | 83,520 | 84,300 | 81,780 | 82,450 | 7,758 |
| 2025/12/09 | 82,730 | 83,270 | 82,050 | 82,640 | 7,434 |
| 2025/12/08 | 83,000 | 83,020 | 81,430 | 82,460 | 8,159 |
| 2025/12/05 | 82,440 | 82,630 | 81,430 | 82,200 | 9,345 |
| 2025/12/04 | 80,500 | 84,000 | 80,500 | 83,940 | 13,689 |
| 2025/12/03 | 79,470 | 81,240 | 79,470 | 80,500 | 6,987 |
| 2025/12/02 | 79,250 | 79,630 | 78,440 | 78,550 | 5,077 |
| 2025/12/01 | 81,720 | 82,000 | 78,290 | 78,740 | 10,767 |
| 2025/11/28 | 81,500 | 81,690 | 80,850 | 81,430 | 2,895 |
| 2025/11/27 | 80,660 | 81,870 | 80,660 | 81,250 | 7,183 |
| 2025/11/26 | 77,650 | 80,090 | 77,600 | 79,300 | 11,933 |
| 2025/11/25 | 78,390 | 78,500 | 76,190 | 76,500 | 8,238 |
| 2025/11/21 | 76,260 | 77,730 | 75,700 | 76,730 | 24,183 |
| 2025/11/20 | 82,300 | 82,790 | 79,900 | 80,280 | 24,593 |
| 2025/11/19 | 77,350 | 78,060 | 75,380 | 76,300 | 13,142 |
| 2025/11/18 | 80,710 | 80,900 | 76,730 | 77,240 | 23,502 |
| 2025/11/17 | 81,670 | 82,410 | 80,600 | 82,410 | 10,231 |
| 2025/11/14 | 81,890 | 83,500 | 81,670 | 82,300 | 13,139 |
| 2025/11/13 | 84,410 | 85,500 | 84,210 | 85,190 | 6,952 |
| 2025/11/12 | 83,670 | 84,730 | 82,970 | 84,730 | 9,869 |
| 2025/11/11 | 85,750 | 86,110 | 83,080 | 83,770 | 13,413 |
| 2025/11/10 | 83,720 | 84,300 | 82,530 | 84,250 | 13,248 |
| 2025/11/07 | 81,600 | 82,550 | 79,970 | 82,240 | 19,312 |
| 2025/11/06 | 84,890 | 85,300 | 83,090 | 84,010 | 10,636 |
| 2025/11/05 | 83,000 | 83,000 | 77,870 | 81,890 | 47,466 |
| 2025/11/04 | 89,080 | 89,890 | 86,350 | 86,810 | 22,392 |
| 2025/10/31 | 86,700 | 89,000 | 86,650 | 88,890 | 20,887 |
| 2025/10/30 | 84,910 | 86,570 | 84,300 | 85,200 | 22,960 |
| 2025/10/29 | 83,400 | 85,950 | 83,210 | 85,580 | 21,453 |
| 2025/10/28 | 82,310 | 82,680 | 81,440 | 81,600 | 12,892 |
| 2025/10/27 | 81,440 | 82,950 | 81,200 | 82,950 | 19,790 |
| 2025/10/24 | 78,200 | 79,330 | 77,870 | 78,790 | 11,607 |
| 2025/10/23 | 76,500 | 77,250 | 76,030 | 76,700 | 11,789 |
| 2025/10/22 | 78,800 | 79,430 | 76,790 | 78,500 | 18,788 |
| 2025/10/21 | 80,170 | 81,060 | 78,440 | 78,820 | 27,697 |
| 2025/10/20 | 76,140 | 78,440 | 75,800 | 78,430 | 26,169 |
| 2025/10/17 | 74,280 | 75,360 | 73,350 | 73,460 | 20,580 |
| 2025/10/16 | 75,350 | 76,000 | 74,710 | 76,000 | 11,137 |
| 2025/10/15 | 71,920 | 74,200 | 71,610 | 73,850 | 14,194 |
| 2025/10/14 | 73,340 | 74,580 | 70,440 | 71,200 | 34,213 |
| 2025/10/10 | 77,040 | 77,040 | 74,950 | 75,300 | 13,714 |
| 2025/10/09 | 75,510 | 76,920 | 75,160 | 76,780 | 17,733 |
| 2025/10/08 | 74,810 | 75,630 | 74,200 | 74,200 | 8,731 |
| 2025/10/07 | 76,170 | 76,730 | 74,840 | 74,870 | 17,576 |
| 2025/10/06 | 73,390 | 75,540 | 73,250 | 74,880 | 31,838 |
| 2025/10/03 | 66,450 | 68,450 | 66,380 | 68,390 | 18,645 |
| 2025/10/02 | 65,830 | 66,510 | 65,170 | 66,060 | 9,146 |
| 2025/10/01 | 65,480 | 65,790 | 64,270 | 64,830 | 12,898 |
| 2025/09/30 | 66,270 | 66,520 | 65,340 | 65,790 | 9,885 |
| 2025/09/29 | 66,910 | 66,910 | 65,780 | 66,200 | 9,182 |
| 2025/09/26 | 67,010 | 67,460 | 66,340 | 66,340 | 13,497 |
| 2025/09/25 | 67,070 | 67,640 | 66,710 | 67,590 | 12,753 |
| 2025/09/24 | 66,630 | 67,250 | 65,900 | 67,040 | 14,198 |
| 2025/09/22 | 65,930 | 67,500 | 65,930 | 66,810 | 16,648 |
| 2025/09/19 | 67,860 | 67,880 | 63,800 | 65,400 | 32,779 |
| 2025/09/18 | 65,290 | 66,840 | 64,830 | 66,390 | 22,212 |
| 2025/09/17 | 64,750 | 65,450 | 64,200 | 64,860 | 6,290 |
| 2025/09/16 | 65,210 | 65,500 | 64,250 | 65,040 | 10,595 |
| 2025/09/12 | 65,000 | 65,030 | 64,080 | 64,700 | 14,009 |
| 2025/09/11 | 62,190 | 63,640 | 62,160 | 63,500 | 20,427 |
| 2025/09/10 | 61,110 | 62,050 | 61,070 | 61,920 | 8,678 |
| 2025/09/09 | 62,180 | 63,040 | 60,960 | 61,090 | 17,769 |
| 2025/09/08 | 60,960 | 62,050 | 60,660 | 61,450 | 24,144 |
| 2025/09/05 | 60,160 | 60,340 | 59,140 | 59,820 | 12,220 |
| 2025/09/04 | 57,280 | 58,650 | 57,160 | 58,410 | 9,930 |
| 2025/09/03 | 57,280 | 57,780 | 56,630 | 56,900 | 9,084 |
| 2025/09/02 | 57,810 | 58,300 | 57,220 | 57,860 | 9,624 |
| 2025/09/01 | 57,640 | 58,270 | 56,520 | 57,360 | 17,185 |
| 2025/08/29 | 59,130 | 59,200 | 58,700 | 59,080 | 6,229 |
| 2025/08/28 | 58,000 | 59,260 | 57,770 | 58,960 | 10,619 |
| 2025/08/27 | 58,300 | 58,650 | 57,690 | 58,270 | 11,107 |
| 2025/08/26 | 58,700 | 58,790 | 57,310 | 57,950 | 14,126 |
| 2025/08/25 | 60,080 | 60,270 | 58,850 | 59,150 | 11,828 |
| 2025/08/22 | 58,900 | 59,000 | 57,870 | 58,770 | 6,419 |
| 2025/08/21 | 59,100 | 59,530 | 58,540 | 58,800 | 10,660 |
| 2025/08/20 | 60,320 | 60,430 | 58,970 | 59,380 | 14,538 |
| 2025/08/19 | 62,110 | 62,240 | 60,910 | 61,150 | 17,407 |
| 2025/08/18 | 61,060 | 62,110 | 60,850 | 61,630 | 14,922 |
| 2025/08/15 | 59,260 | 60,910 | 59,040 | 60,820 | 21,169 |
| 2025/08/14 | 60,070 | 60,270 | 58,690 | 58,760 | 18,297 |
| 2025/08/13 | 60,530 | 61,120 | 59,890 | 60,610 | 30,283 |
| 2025/08/12 | 58,030 | 59,830 | 57,880 | 59,020 | 28,911 |
| 2025/08/08 | 55,100 | 57,180 | 55,010 | 56,560 | 26,590 |
| 2025/08/07 | 53,570 | 54,890 | 53,500 | 54,490 | 9,109 |
| 2025/08/06 | 52,990 | 54,050 | 52,990 | 53,850 | 6,382 |
| 2025/08/05 | 53,250 | 53,500 | 52,920 | 53,330 | 9,235 |
| 2025/08/04 | 51,600 | 52,680 | 51,490 | 52,580 | 15,896 |
| 2025/08/01 | 53,550 | 54,450 | 53,380 | 54,000 | 6,862 |
| 2025/07/31 | 53,810 | 54,860 | 53,670 | 54,790 | 8,456 |
| 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 |