日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

(NEXT FUNDS)JPX日経400ダブルインバース(1472)の株価時系列情報

(NEXT FUNDS)JPX日経400ダブルインバース(1472)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
2026/06/17 82 82 80 81 9,817
2026/06/16 80 82 80 82 1,757
2026/06/15 85 85 80 82 18,259
2026/06/12 85 88 84 86 2,541
2026/06/11 89 92 88 88 14,946
2026/06/10 86 88 85 86 884
2026/06/09 84 88 84 85 709
2026/06/08 86 89 85 85 31,460
2026/06/05 82 84 82 84 1,688
2026/06/04 82 85 82 84 1,113
2026/06/03 85 85 81 84 6,967
2026/06/02 85 87 84 85 12,828
2026/06/01 84 85 82 83 479
2026/05/29 85 85 82 84 3,169
2026/05/28 84 86 84 86 10,291
2026/05/27 84 85 83 84 8,626
2026/05/26 84 85 83 83 331
2026/05/25 83 87 83 87 36,248
2026/05/22 88 88 86 87 2,807
2026/05/21 86 89 86 88 5,331
2026/05/20 89 93 89 91 24,145
2026/05/19 89 90 87 88 3,147
2026/05/18 86 90 86 89 4,683
2026/05/15 85 89 84 88 8,243
2026/05/14 85 86 84 85 3,651
2026/05/13 86 87 84 84 3,456
2026/05/12 86 89 84 86 12,126
2026/05/11 89 90 87 89 2,057
2026/05/08 91 91 88 89 1,257
2026/05/07 91 91 86 90 88,736
2026/05/01 95 96 94 94 5,420
2026/04/30 94 95 93 95 5,178
2026/04/28 93 94 92 93 1,667
2026/04/27 95 95 92 93 2,687
2026/04/24 94 97 93 95 11,862
2026/04/23 94 97 94 94 30,400
2026/04/22 93 94 93 94 9,440
2026/04/21 92 93 92 93 942
2026/04/20 93 94 92 94 8,424
2026/04/17 92 93 90 93 14,930
2026/04/16 95 95 91 91 15,148
2026/04/15 95 95 93 95 12,206
2026/04/14 94 96 94 95 10,931
2026/04/13 96 96 94 96 5,202
2026/04/10 96 96 94 96 11,146
2026/04/09 96 96 92 95 25,969
2026/04/08 92 96 92 96 40,730
2026/04/07 100 102 99 102 8,389
2026/04/06 103 103 100 100 2,157
2026/04/03 100 103 100 100 15,127
2026/03/27 105 106 102 102 37,635
2026/03/26 103 105 102 105 13,991
2026/03/25 104 104 102 102 16,568
2026/03/24 107 112 107 109 188,630
2026/03/23 111 115 111 112 65,783
2026/03/19 102 106 102 106 36,423
2026/03/18 103 105 99 100 54,800
2026/03/17 101 106 101 106 17,581
2026/03/16 103 108 103 105 51,176
2026/03/13 106 109 102 105 70,720
2026/03/12 104 109 102 106 52,115
2026/03/11 104 104 98 99 67,583
2026/03/10 102 106 102 106 30,563
2026/03/09 111 116 108 110 274,267
2026/03/06 105 107 100 100 167,449
2026/03/05 98 106 98 103 151,992
2026/03/04 104 111 102 110 153,091
2026/03/03 95 101 95 101 33,215
2026/03/02 98 98 91 95 30,128
2026/02/27 96 96 92 92 34,184
2026/02/26 96 96 93 96 29,503
2026/02/25 97 98 95 96 12,197
2026/02/24 99 99 97 99 6,426
2026/02/20 98 99 97 99 31,447
2026/02/19 98 98 96 97 4,381
2026/02/18 100 100 98 99 6,199
2026/02/17 99 102 99 102 20,078
2026/02/16 99 100 98 100 9,709
2026/02/13 99 99 97 99 36,625
2026/02/12 96 98 95 97 34,181
2026/02/10 101 101 96 98 56,270
2026/02/09 106 106 99 103 19,632
2026/02/06 111 112 106 107 14,780
2026/02/05 109 111 106 111 8,822
2026/02/04 111 111 109 109 1,082
2026/02/03 114 114 109 111 12,315
2026/02/02 114 116 111 116 5,567
2026/01/30 117 117 114 115 2,576
2026/01/29 115 118 115 116 5,046
2026/01/28 116 116 115 115 2,756
2026/01/27 114 116 114 115 5,507
2026/01/26 112 116 112 114 16,668
2026/01/23 110 111 108 111 7,118
2026/01/22 111 111 109 110 9,619
2026/01/21 112 113 111 112 63,553
2026/01/20 110 112 110 110 21,623
2026/01/19 110 112 109 110 18,039
2026/01/16 110 111 109 110 8,911
2026/01/15 113 113 108 110 28,280
2026/01/14 115 134 109 112 102,093
2026/01/13 114 114 111 113 22,325
2026/01/09 119 120 117 117 197,082
2026/01/08 119 120 118 120 2,700
2026/01/07 118 119 117 118 9,501
2026/01/06 119 119 116 118 51,587
2026/01/05 123 123 120 121 10,374
2025/12/30 125 126 124 126 4,052
2025/12/29 126 126 124 125 18,346
2025/12/26 125 126 124 125 8,250
2025/12/25 126 127 125 126 4,181
2025/12/24 124 127 124 127 4,902
2025/12/23 127 127 125 125 723
2025/12/22 125 127 125 127 4,526
2025/12/19 127 129 127 128 2,885
2025/12/18 129 131 129 129 8,989
2025/12/17 128 131 128 129 12,625
2025/12/16 125 128 125 127 13,420
2025/12/15 125 126 124 125 2,149
2025/12/12 126 127 123 125 13,087
2025/12/11 127 129 126 128 11,987
2025/12/10 128 128 126 128 4,629
2025/12/09 128 129 127 128 4,006
2025/12/08 129 130 128 128 1,131
2025/12/05 129 131 129 129 1,526
2025/12/04 132 132 128 128 14,478
2025/12/03 132 133 131 132 3,655
2025/12/02 132 133 131 132 10,796
2025/12/01 129 133 129 132 3,912
2025/11/28 130 131 129 129 5,084
2025/11/27 131 131 129 131 13,098
2025/11/26 133 134 131 132 10,950
2025/11/25 134 137 134 136 2,713
2025/11/21 138 139 135 137 9,610
2025/11/20 133 135 133 135 7,471
2025/11/19 138 141 138 139 163,425
2025/11/18 134 140 133 138 22,812
2025/11/17 133 134 132 132 7,251
2025/11/14 134 135 131 132 3,702
2025/11/13 132 132 129 131 13,910
2025/11/12 135 135 131 133 10,195
2025/11/11 134 136 133 135 6,260
2025/11/10 134 137 134 135 4,245
2025/11/07 138 139 136 137 12,536
2025/11/06 137 137 134 136 8,760
2025/11/05 137 144 136 138 55,423
2025/11/04 134 135 132 134 12,415
2025/10/31 135 136 133 133 16,159
2025/10/30 137 137 135 137 10,097
2025/10/29 137 138 136 137 19,602
2025/10/28 136 138 135 138 16,752
2025/10/27 137 137 134 136 14,309
2025/10/24 140 141 138 139 27,497
2025/10/23 141 143 139 142 27,711
2025/10/22 142 143 139 140 58,220
2025/10/21 140 142 139 142 53,845
2025/10/20 145 145 142 142 11,766
2025/10/17 149 150 146 149 17,787
2025/10/16 145 147 144 146 66,072
2025/10/15 150 151 147 147 228,241
2025/10/14 151 154 147 153 123,199
2025/10/10 141 149 141 146 25,469
2025/10/09 143 143 140 141 18,046
2025/10/08 144 144 141 143 9,643
2025/10/07 143 145 141 145 14,446
2025/10/06 144 148 143 144 59,181
2025/10/03 158 158 154 155 8,452
2025/10/02 160 160 157 157 12,412
2025/10/01 155 160 155 160 38,853
2025/09/30 153 157 153 155 13,350
2025/09/29 153 155 153 154 9,367
2025/09/26 153 153 151 151 7,909
2025/09/25 153 154 152 153 13,977
2025/09/24 155 156 154 155 25,272
2025/09/22 154 155 153 155 7,182
2025/09/19 154 158 152 157 29,245
2025/09/18 154 157 154 155 56,064
2025/09/17 156 158 155 156 43,966
2025/09/16 155 156 153 155 14,394
2025/09/12 155 157 154 156 8,123
2025/09/11 158 158 156 157 2,140
2025/09/10 159 160 157 157 4,909
2025/09/09 156 159 155 159 11,637
2025/09/08 160 160 156 158 29,737
2025/09/05 160 163 160 162 8,784
2025/09/04 166 166 164 164 1,497
2025/09/03 165 167 164 166 6,351
2025/09/02 166 166 164 165 10,790
2025/09/01 166 168 164 166 14,200
2025/08/29 164 165 164 165 16,477
2025/08/28 165 165 163 163 3,628
2025/08/27 164 165 163 165 3,736
2025/08/26 162 165 162 163 9,255
2025/08/25 161 162 159 161 11,666
2025/08/22 162 163 161 161 5,360
2025/08/21 162 163 160 163 11,891
2025/08/20 162 162 160 160 5,794
2025/08/19 159 161 158 161 30,339
2025/08/18 162 162 159 160 30,483
2025/08/15 165 165 161 163 32,755
2025/08/14 164 166 162 166 9,390

このページの先頭へ