(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 |
|---|---|---|---|---|---|
| 2026/02/24 | 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 |
| 2025/08/13 | 162 | 164 | 161 | 163 | 47,536 |
| 2025/08/12 | 168 | 168 | 163 | 166 | 45,950 |
| 2025/08/08 | 173 | 173 | 168 | 170 | 51,393 |
| 2025/08/07 | 176 | 176 | 173 | 174 | 14,869 |
| 2025/08/06 | 180 | 180 | 175 | 175 | 15,102 |
| 2025/08/05 | 179 | 181 | 179 | 180 | 7,502 |
| 2025/08/04 | 187 | 187 | 181 | 182 | 81,376 |
| 2025/08/01 | 178 | 181 | 176 | 179 | 20,526 |
| 2025/07/31 | 182 | 182 | 179 | 180 | 5,754 |
| 2025/07/30 | 183 | 184 | 182 | 184 | 6,843 |
| 2025/07/29 | 183 | 184 | 182 | 184 | 26,035 |
| 2025/07/28 | 179 | 181 | 178 | 180 | 5,394 |
| 2025/07/25 | 179 | 179 | 177 | 179 | 23,279 |
| 2025/07/24 | 186 | 186 | 174 | 176 | 67,373 |
| 2025/07/23 | 190 | 190 | 181 | 186 | 77,538 |
| 2025/07/22 | 196 | 197 | 190 | 195 | 5,329 |
| 2025/07/18 | 193 | 195 | 191 | 194 | 3,837 |
| 2025/07/17 | 195 | 197 | 192 | 193 | 3,898 |
| 2025/07/16 | 195 | 195 | 194 | 194 | 1,282 |
| 2025/07/15 | 194 | 195 | 193 | 194 | 1,808 |
| 2025/07/14 | 196 | 196 | 193 | 194 | 678 |
| 2025/07/11 | 193 | 195 | 191 | 193 | 2,510 |
| 2025/07/10 | 195 | 197 | 194 | 194 | 9,581 |
| 2025/07/09 | 193 | 195 | 193 | 194 | 853 |
| 2025/07/08 | 196 | 196 | 194 | 194 | 545 |
| 2025/07/07 | 193 | 196 | 193 | 195 | 6,190 |
| 2025/07/04 | 192 | 195 | 191 | 194 | 3,994 |
| 2025/07/03 | 193 | 194 | 191 | 194 | 3,797 |
| 2025/07/02 | 195 | 195 | 192 | 194 | 4,517 |
| 2025/07/01 | 191 | 194 | 189 | 194 | 17,270 |
| 2025/06/30 | 190 | 192 | 188 | 192 | 25,365 |
| 2025/06/27 | 196 | 196 | 190 | 193 | 45,600 |
| 2025/06/26 | 202 | 202 | 197 | 201 | 6,510 |
| 2025/06/25 | 199 | 202 | 199 | 202 | 1,600 |
| 2025/06/24 | 199 | 202 | 198 | 200 | 6,412 |
| 2025/06/23 | 205 | 205 | 200 | 200 | 11,780 |
| 2025/06/20 | 200 | 201 | 198 | 201 | 1,251 |
| 2025/06/19 | 198 | 200 | 197 | 198 | 3,100 |
| 2025/06/18 | 201 | 201 | 197 | 197 | 13,446 |
| 2025/06/17 | 202 | 202 | 199 | 200 | 2,786 |
| 2025/06/16 | 199 | 202 | 199 | 201 | 2,880 |
| 2025/06/13 | 201 | 205 | 201 | 202 | 1,794 |
| 2025/06/12 | 200 | 202 | 199 | 200 | 1,643 |
| 2025/06/11 | 199 | 201 | 195 | 200 | 7,472 |
| 2025/06/10 | 201 | 202 | 197 | 200 | 5,578 |
| 2025/06/09 | 200 | 202 | 200 | 200 | 2,825 |
| 2025/06/06 | 202 | 203 | 201 | 202 | 2,337 |
| 2025/06/05 | 202 | 205 | 200 | 202 | 5,736 |
| 2025/06/04 | 201 | 202 | 197 | 201 | 1,823 |
| 2025/06/03 | 199 | 203 | 199 | 201 | 788 |
| 2025/06/02 | 200 | 203 | 199 | 202 | 48,474 |
| 2025/05/30 | 201 | 201 | 197 | 197 | 7,780 |
| 2025/05/29 | 200 | 200 | 195 | 197 | 20,568 |
| 2025/05/28 | 198 | 201 | 198 | 200 | 8,578 |
| 2025/05/27 | 203 | 205 | 202 | 202 | 5,243 |
| 2025/05/26 | 206 | 206 | 203 | 204 | 6,636 |
| 2025/05/23 | 207 | 208 | 206 | 206 | 1,256 |
| 2025/05/22 | 210 | 211 | 208 | 210 | 11,527 |
| 2025/05/21 | 205 | 208 | 205 | 207 | 4,124 |
| 2025/05/20 | 207 | 207 | 202 | 206 | 7,445 |
| 2025/05/19 | 206 | 210 | 206 | 209 | 4,277 |
| 2025/05/16 | 207 | 210 | 205 | 206 | 12,171 |
| 2025/05/15 | 208 | 209 | 205 | 209 | 6,295 |
| 2025/05/14 | 205 | 209 | 202 | 205 | 7,027 |
| 2025/05/13 | 200 | 204 | 200 | 203 | 19,434 |
| 2025/05/12 | 206 | 209 | 205 | 207 | 19,917 |
| 2025/05/09 | 210 | 211 | 204 | 207 | 38,512 |
| 2025/05/08 | 212 | 216 | 212 | 213 | 5,835 |
| 2025/05/07 | 215 | 217 | 212 | 212 | 26,906 |
| 2025/05/02 | 219 | 219 | 213 | 216 | 23,701 |
| 2025/05/01 | 220 | 220 | 216 | 218 | 9,069 |
| 2025/04/30 | 221 | 225 | 215 | 220 | 67,367 |