(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 |
|---|---|---|---|---|---|
| 2024/12/30 | 229 | 233 | 228 | 232 | 873 |
| 2024/12/27 | 236 | 236 | 229 | 229 | 2,689 |
| 2024/12/26 | 233 | 234 | 231 | 232 | 2,951 |
| 2024/12/25 | 235 | 245 | 232 | 234 | 11,087 |
| 2024/12/24 | 236 | 242 | 235 | 236 | 1,345 |
| 2024/12/23 | 237 | 240 | 236 | 237 | 1,162 |
| 2024/12/20 | 235 | 241 | 235 | 240 | 6,849 |
| 2024/12/19 | 241 | 243 | 237 | 240 | 8,030 |
| 2024/12/18 | 239 | 244 | 235 | 236 | 5,904 |
| 2024/12/17 | 240 | 246 | 236 | 237 | 44,271 |
| 2024/12/16 | 230 | 250 | 230 | 239 | 16,258 |
| 2024/12/13 | 231 | 237 | 229 | 233 | 5,022 |
| 2024/12/12 | 230 | 231 | 227 | 229 | 7,367 |
| 2024/12/11 | 234 | 236 | 232 | 232 | 1,040 |
| 2024/12/10 | 232 | 235 | 230 | 235 | 2,757 |
| 2024/12/09 | 234 | 235 | 232 | 232 | 3,734 |
| 2024/12/06 | 233 | 240 | 231 | 234 | 3,363 |
| 2024/12/05 | 230 | 234 | 230 | 233 | 4,803 |
| 2024/12/04 | 232 | 236 | 230 | 233 | 5,199 |
| 2024/12/03 | 236 | 236 | 230 | 231 | 9,943 |
| 2024/12/02 | 241 | 241 | 237 | 238 | 1,857 |
| 2024/11/29 | 240 | 244 | 240 | 241 | 459 |
| 2024/11/28 | 245 | 245 | 237 | 240 | 2,862 |
| 2024/11/27 | 240 | 244 | 240 | 244 | 4,068 |
| 2024/11/26 | 236 | 242 | 236 | 240 | 9,692 |
| 2024/11/25 | 237 | 238 | 234 | 238 | 3,602 |
| 2024/11/22 | 241 | 242 | 238 | 238 | 5,533 |
| 2024/11/21 | 239 | 248 | 239 | 243 | 9,051 |
| 2024/11/20 | 240 | 242 | 237 | 238 | 5,493 |
| 2024/11/19 | 239 | 241 | 237 | 237 | 3,190 |
| 2024/11/18 | 244 | 244 | 239 | 240 | 2,526 |
| 2024/11/15 | 240 | 242 | 236 | 239 | 1,777 |
| 2024/11/14 | 238 | 242 | 236 | 239 | 6,582 |
| 2024/11/13 | 240 | 241 | 238 | 241 | 3,875 |
| 2024/11/12 | 239 | 244 | 236 | 241 | 3,648 |
| 2024/11/11 | 237 | 243 | 237 | 237 | 909 |
| 2024/11/08 | 238 | 241 | 236 | 237 | 2,065 |
| 2024/11/07 | 240 | 244 | 232 | 238 | 5,676 |
| 2024/11/06 | 241 | 243 | 239 | 240 | 12,767 |
| 2024/11/05 | 249 | 250 | 243 | 245 | 8,848 |
| 2024/11/01 | 248 | 265 | 241 | 251 | 23,601 |
| 2024/10/31 | 241 | 253 | 239 | 240 | 17,876 |
| 2024/10/30 | 243 | 249 | 241 | 241 | 3,552 |
| 2024/10/29 | 250 | 253 | 246 | 248 | 5,043 |
| 2024/10/28 | 266 | 274 | 251 | 254 | 20,935 |
| 2024/10/25 | 253 | 262 | 253 | 262 | 21,234 |
| 2024/10/24 | 255 | 258 | 251 | 251 | 7,560 |
| 2024/10/23 | 250 | 254 | 247 | 251 | 3,853 |
| 2024/10/22 | 250 | 254 | 246 | 250 | 4,720 |
| 2024/10/21 | 242 | 259 | 242 | 252 | 8,509 |
| 2024/10/18 | 244 | 245 | 242 | 243 | 1,458 |
| 2024/10/17 | 242 | 246 | 241 | 242 | 5,405 |
| 2024/10/16 | 247 | 262 | 242 | 245 | 16,133 |
| 2024/10/15 | 240 | 241 | 238 | 239 | 6,571 |
| 2024/10/11 | 249 | 259 | 238 | 242 | 22,157 |
| 2024/10/10 | 247 | 255 | 247 | 255 | 1,618 |
| 2024/10/09 | 250 | 255 | 245 | 254 | 2,495 |
| 2024/10/08 | 246 | 258 | 244 | 257 | 13,023 |
| 2024/10/07 | 252 | 265 | 242 | 254 | 14,968 |
| 2024/10/04 | 261 | 266 | 244 | 256 | 11,886 |
| 2024/10/03 | 256 | 270 | 256 | 265 | 1,426 |
| 2024/10/02 | 268 | 268 | 256 | 268 | 3,708 |
| 2024/10/01 | 261 | 261 | 253 | 260 | 1,426 |
| 2024/09/30 | 284 | 285 | 260 | 266 | 25,274 |
| 2024/09/27 | 257 | 260 | 247 | 254 | 11,499 |
| 2024/09/26 | 256 | 272 | 252 | 257 | 18,433 |
| 2024/09/25 | 257 | 263 | 255 | 260 | 2,551 |
| 2024/09/24 | 254 | 260 | 254 | 256 | 2,282 |
| 2024/09/20 | 256 | 265 | 255 | 265 | 14,531 |
| 2024/09/19 | 262 | 273 | 261 | 266 | 13,928 |
| 2024/09/18 | 280 | 286 | 273 | 277 | 10,581 |
| 2024/09/17 | 283 | 289 | 274 | 282 | 5,737 |
| 2024/09/13 | 270 | 293 | 270 | 283 | 13,493 |
| 2024/09/12 | 272 | 291 | 272 | 277 | 17,863 |
| 2024/09/11 | 286 | 308 | 279 | 294 | 50,104 |
| 2024/09/10 | 277 | 289 | 269 | 285 | 25,770 |
| 2024/09/09 | 292 | 306 | 276 | 282 | 73,784 |
| 2024/09/06 | 258 | 268 | 257 | 268 | 8,947 |
| 2024/09/05 | 274 | 280 | 253 | 262 | 19,310 |
| 2024/09/04 | 261 | 270 | 248 | 261 | 52,504 |
| 2024/09/03 | 245 | 246 | 242 | 245 | 4,690 |
| 2024/09/02 | 243 | 249 | 242 | 249 | 2,265 |
| 2024/08/30 | 248 | 250 | 246 | 247 | 3,752 |
| 2024/08/29 | 255 | 255 | 247 | 248 | 7,020 |
| 2024/08/28 | 254 | 259 | 250 | 250 | 2,961 |
| 2024/08/27 | 256 | 260 | 253 | 253 | 4,150 |
| 2024/08/26 | 256 | 258 | 253 | 255 | 10,825 |
| 2024/08/23 | 254 | 257 | 250 | 252 | 2,447 |
| 2024/08/22 | 255 | 257 | 250 | 253 | 12,891 |
| 2024/08/21 | 259 | 260 | 255 | 257 | 4,302 |
| 2024/08/20 | 250 | 265 | 246 | 255 | 17,030 |
| 2024/08/19 | 253 | 265 | 253 | 258 | 18,454 |
| 2024/08/16 | 255 | 262 | 247 | 252 | 22,557 |
| 2024/08/15 | 280 | 280 | 267 | 268 | 4,888 |
| 2024/08/14 | 277 | 291 | 267 | 272 | 25,219 |
| 2024/08/13 | 290 | 290 | 266 | 279 | 45,295 |
| 2024/08/09 | 277 | 305 | 272 | 292 | 31,985 |
| 2024/08/08 | 303 | 322 | 280 | 293 | 99,801 |
| 2024/08/07 | 328 | 330 | 261 | 303 | 261,026 |
| 2024/08/06 | 324 | 324 | 324 | 324 | 9,100 |
| 2024/08/05 | 372 | 404 | 352 | 404 | 440,493 |
| 2024/08/02 | 306 | 345 | 295 | 324 | 140,238 |
| 2024/08/01 | 268 | 297 | 264 | 279 | 40,393 |
| 2024/07/31 | 273 | 276 | 261 | 261 | 4,419 |
| 2024/07/30 | 270 | 273 | 269 | 269 | 2,070 |
| 2024/07/29 | 278 | 279 | 260 | 269 | 22,208 |
| 2024/07/26 | 278 | 297 | 278 | 281 | 15,745 |
| 2024/07/25 | 270 | 290 | 262 | 279 | 25,971 |
| 2024/07/24 | 258 | 263 | 256 | 263 | 4,562 |
| 2024/07/23 | 255 | 257 | 251 | 257 | 3,932 |
| 2024/07/22 | 252 | 257 | 252 | 257 | 4,921 |
| 2024/07/19 | 250 | 253 | 249 | 249 | 3,436 |
| 2024/07/18 | 247 | 253 | 246 | 247 | 2,068 |
| 2024/07/17 | 241 | 245 | 240 | 245 | 416 |
| 2024/07/16 | 256 | 256 | 243 | 243 | 1,686 |
| 2024/07/12 | 243 | 257 | 242 | 249 | 2,173 |
| 2024/07/11 | 240 | 250 | 237 | 240 | 2,267 |
| 2024/07/10 | 245 | 246 | 241 | 241 | 6,338 |
| 2024/07/09 | 250 | 250 | 229 | 244 | 15,811 |
| 2024/07/08 | 247 | 264 | 247 | 250 | 2,367 |
| 2024/07/05 | 246 | 281 | 246 | 250 | 18,733 |
| 2024/07/04 | 253 | 258 | 246 | 247 | 4,429 |
| 2024/07/03 | 255 | 262 | 252 | 254 | 2,474 |
| 2024/07/02 | 260 | 269 | 255 | 256 | 3,216 |
| 2024/07/01 | 261 | 265 | 258 | 260 | 1,363 |
| 2024/06/28 | 272 | 272 | 260 | 263 | 7,679 |
| 2024/06/27 | 268 | 275 | 267 | 268 | 2,862 |
| 2024/06/26 | 272 | 279 | 267 | 267 | 2,808 |
| 2024/06/25 | 278 | 280 | 271 | 275 | 1,855 |
| 2024/06/24 | 281 | 285 | 277 | 280 | 1,080 |
| 2024/06/21 | 283 | 283 | 278 | 281 | 575 |
| 2024/06/20 | 281 | 283 | 281 | 283 | 309 |
| 2024/06/19 | 281 | 281 | 278 | 281 | 110 |
| 2024/06/18 | 282 | 282 | 279 | 279 | 518 |
| 2024/06/17 | 281 | 286 | 275 | 286 | 2,523 |
| 2024/06/14 | 279 | 282 | 276 | 279 | 306 |
| 2024/06/13 | 273 | 285 | 273 | 277 | 8,359 |
| 2024/06/12 | 274 | 274 | 271 | 273 | 524 |
| 2024/06/11 | 269 | 270 | 267 | 270 | 454 |
| 2024/06/10 | 280 | 280 | 268 | 272 | 954 |
| 2024/06/07 | 274 | 284 | 274 | 277 | 816 |
| 2024/06/06 | 274 | 274 | 270 | 273 | 118 |
| 2024/06/05 | 272 | 277 | 271 | 275 | 874 |
| 2024/06/04 | 270 | 271 | 267 | 267 | 1,749 |
| 2024/06/03 | 269 | 269 | 267 | 269 | 2,368 |
| 2024/05/31 | 279 | 279 | 273 | 273 | 1,520 |
| 2024/05/30 | 283 | 288 | 279 | 279 | 2,528 |
| 2024/05/29 | 273 | 277 | 273 | 277 | 1,038 |
| 2024/05/28 | 275 | 276 | 274 | 274 | 1,282 |
| 2024/05/27 | 278 | 279 | 277 | 277 | 639 |
| 2024/05/24 | 278 | 284 | 278 | 278 | 3,742 |
| 2024/05/23 | 280 | 281 | 276 | 278 | 272 |
| 2024/05/22 | 280 | 280 | 276 | 279 | 1,627 |
| 2024/05/21 | 271 | 282 | 271 | 275 | 1,131 |
| 2024/05/20 | 278 | 290 | 270 | 274 | 2,952 |
| 2024/05/17 | 283 | 283 | 278 | 278 | 1,858 |
| 2024/05/16 | 282 | 299 | 278 | 279 | 8,965 |
| 2024/05/15 | 281 | 282 | 279 | 282 | 597 |
| 2024/05/14 | 282 | 287 | 281 | 284 | 708 |
| 2024/05/13 | 285 | 286 | 282 | 285 | 1,023 |
| 2024/05/10 | 282 | 285 | 277 | 285 | 1,219 |
| 2024/05/09 | 298 | 298 | 284 | 287 | 1,226 |
| 2024/05/08 | 282 | 297 | 282 | 292 | 1,112 |
| 2024/05/07 | 283 | 299 | 280 | 282 | 1,465 |
| 2024/05/02 | 287 | 287 | 284 | 286 | 677 |
| 2024/05/01 | 287 | 289 | 285 | 285 | 1,888 |
| 2024/04/30 | 289 | 289 | 284 | 285 | 1,551 |
| 2024/04/26 | 300 | 301 | 295 | 296 | 1,107 |
| 2024/04/25 | 293 | 301 | 290 | 299 | 4,103 |
| 2024/04/24 | 301 | 301 | 290 | 293 | 3,002 |
| 2024/04/23 | 300 | 304 | 299 | 302 | 3,171 |
| 2024/04/22 | 323 | 323 | 300 | 300 | 14,587 |
| 2024/04/19 | 302 | 316 | 291 | 308 | 26,784 |
| 2024/04/18 | 305 | 306 | 296 | 296 | 3,124 |
| 2024/04/17 | 295 | 303 | 291 | 301 | 4,524 |
| 2024/04/16 | 294 | 310 | 289 | 294 | 12,756 |
| 2024/04/15 | 285 | 290 | 285 | 286 | 1,702 |
| 2024/04/12 | 296 | 296 | 284 | 288 | 2,088 |
| 2024/04/11 | 292 | 302 | 288 | 288 | 3,783 |
| 2024/04/10 | 286 | 287 | 286 | 286 | 162 |
| 2024/04/09 | 286 | 304 | 285 | 285 | 1,572 |
| 2024/04/08 | 292 | 292 | 288 | 290 | 2,048 |
| 2024/04/05 | 297 | 301 | 297 | 297 | 5,300 |
| 2024/04/04 | 290 | 300 | 283 | 286 | 3,452 |
| 2024/04/03 | 292 | 297 | 284 | 294 | 2,036 |
| 2024/04/02 | 292 | 295 | 289 | 294 | 1,267 |
| 2024/04/01 | 287 | 292 | 285 | 290 | 4,775 |
| 2024/03/29 | 286 | 286 | 279 | 282 | 1,781 |
| 2024/03/28 | 289 | 289 | 282 | 286 | 2,389 |
| 2024/03/27 | 282 | 302 | 281 | 290 | 4,420 |
| 2024/03/26 | 287 | 287 | 283 | 286 | 1,205 |
| 2024/03/25 | 283 | 300 | 282 | 287 | 1,188 |
| 2024/03/22 | 285 | 290 | 280 | 285 | 2,660 |
| 2024/03/21 | 293 | 297 | 285 | 285 | 11,057 |
| 2024/03/19 | 300 | 302 | 296 | 296 | 3,838 |
| 2024/03/18 | 316 | 316 | 300 | 301 | 6,881 |
| 2024/03/15 | 315 | 336 | 307 | 315 | 8,497 |
| 2024/03/14 | 325 | 325 | 308 | 315 | 5,229 |
| 2024/03/13 | 304 | 330 | 301 | 322 | 9,439 |
| 2024/03/12 | 318 | 375 | 306 | 312 | 74,017 |
| 2024/03/11 | 304 | 321 | 297 | 306 | 6,927 |
| 2024/03/08 | 295 | 315 | 293 | 295 | 3,365 |
| 2024/03/07 | 296 | 316 | 294 | 303 | 5,847 |
| 2024/03/06 | 301 | 316 | 297 | 298 | 1,685 |
| 2024/03/05 | 303 | 305 | 297 | 297 | 1,735 |
| 2024/03/04 | 312 | 312 | 298 | 303 | 4,542 |
| 2024/03/01 | 309 | 309 | 302 | 304 | 4,700 |
| 2024/02/29 | 309 | 314 | 309 | 310 | 856 |
| 2024/02/28 | 305 | 313 | 305 | 309 | 1,136 |
| 2024/02/27 | 306 | 310 | 303 | 308 | 4,691 |
| 2024/02/26 | 312 | 313 | 307 | 308 | 2,903 |
| 2024/02/22 | 312 | 330 | 311 | 313 | 4,075 |
| 2024/02/21 | 327 | 327 | 322 | 324 | 3,318 |
| 2024/02/20 | 325 | 325 | 316 | 320 | 1,668 |
| 2024/02/19 | 318 | 326 | 318 | 318 | 1,664 |
| 2024/02/16 | 343 | 344 | 318 | 323 | 22,738 |
| 2024/02/15 | 334 | 334 | 329 | 331 | 788 |
| 2024/02/14 | 329 | 335 | 329 | 334 | 475 |
| 2024/02/13 | 329 | 343 | 327 | 329 | 8,187 |
| 2024/02/09 | 337 | 341 | 333 | 340 | 20,404 |
| 2024/02/08 | 343 | 353 | 340 | 343 | 2,648 |
| 2024/02/07 | 344 | 349 | 344 | 348 | 1,362 |
| 2024/02/06 | 342 | 350 | 342 | 347 | 3,853 |
| 2024/02/05 | 353 | 353 | 341 | 342 | 1,006 |
| 2024/02/02 | 343 | 349 | 341 | 346 | 3,467 |
| 2024/02/01 | 352 | 353 | 347 | 351 | 1,169 |
| 2024/01/31 | 352 | 360 | 346 | 346 | 2,115 |
| 2024/01/30 | 348 | 351 | 348 | 351 | 3,564 |
| 2024/01/29 | 361 | 361 | 348 | 353 | 4,151 |
| 2024/01/26 | 356 | 358 | 345 | 357 | 4,519 |
| 2024/01/25 | 352 | 353 | 348 | 348 | 2,496 |
| 2024/01/24 | 349 | 351 | 348 | 348 | 13,688 |
| 2024/01/23 | 347 | 349 | 341 | 345 | 4,541 |
| 2024/01/22 | 356 | 356 | 346 | 347 | 4,028 |
| 2024/01/19 | 351 | 360 | 351 | 356 | 18,233 |
| 2024/01/18 | 362 | 363 | 358 | 361 | 6,479 |
| 2024/01/17 | 355 | 359 | 347 | 359 | 4,215 |
| 2024/01/16 | 350 | 359 | 349 | 354 | 2,075 |
| 2024/01/15 | 370 | 376 | 352 | 353 | 24,797 |
| 2024/01/12 | 370 | 375 | 360 | 362 | 6,695 |
| 2024/01/11 | 370 | 370 | 361 | 363 | 5,613 |
| 2024/01/10 | 384 | 388 | 377 | 378 | 8,172 |
| 2024/01/09 | 397 | 397 | 384 | 390 | 22,455 |
| 2024/01/05 | 399 | 399 | 392 | 397 | 833 |
| 2024/01/04 | 407 | 411 | 399 | 402 | 9,520 |