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)日経平均レバレッジ上場投信(1570)の株価時系列情報

(NEXT FUNDS)日経平均レバレッジ上場投信(1570)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
2026/09/11 63,380 64,800 62,950 64,650 3,018,073
2026/09/10 65,980 67,170 65,010 67,170 2,158,611
2026/09/09 66,830 68,380 66,710 66,970 1,859,199
2026/09/08 68,470 70,500 67,360 67,360 2,131,991
2026/09/07 68,980 70,270 68,670 69,620 2,229,307
2026/09/04 66,000 67,220 65,390 66,980 2,384,665
2026/09/03 66,190 66,270 64,330 65,260 2,447,840
2026/09/02 66,470 66,670 65,260 65,350 2,810,084
2026/09/01 68,330 70,110 68,070 69,400 1,924,015
2026/08/31 66,710 69,690 66,550 69,690 2,553,282
2026/08/28 69,310 70,750 69,070 69,780 1,987,457
2026/08/27 70,640 70,980 68,470 69,250 2,285,837
2026/08/26 68,250 69,880 67,710 69,640 2,138,037
2026/08/25 67,200 68,820 66,100 68,820 2,098,059
2026/08/24 69,380 69,500 67,880 68,100 1,850,757
2026/08/21 67,940 69,260 67,430 69,060 2,146,642
2026/08/20 68,740 69,700 68,300 69,510 2,314,753
2026/08/19 68,680 69,570 67,240 67,740 3,499,598
2026/08/18 75,400 75,790 72,020 72,270 2,418,716
2026/08/17 75,390 76,060 74,460 75,930 1,861,685
2026/08/14 76,430 76,910 74,430 74,880 2,716,998
2026/08/13 74,150 75,170 73,830 74,190 2,738,538
2026/08/12 71,620 72,650 70,760 72,650 2,234,867
2026/08/10 69,530 71,390 69,290 71,390 2,182,536
2026/08/07 68,800 69,080 66,450 68,530 2,500,697
2026/08/06 68,230 68,930 67,030 68,540 2,617,379
2026/08/05 68,680 69,880 68,360 69,880 2,968,783
2026/08/04 65,610 65,750 62,940 65,180 2,830,774
2026/08/03 64,430 65,050 62,580 64,610 2,805,563
2026/07/31 66,700 68,100 64,980 66,020 3,944,571
2026/07/30 60,280 63,180 59,850 61,170 3,700,637
2026/07/29 62,720 63,700 58,280 60,430 4,061,304
2026/07/28 63,680 63,770 61,210 62,100 3,804,587
2026/07/27 67,770 68,020 65,760 67,590 2,519,478
2026/07/24 68,790 68,810 65,930 66,770 2,937,074
2026/07/23 71,310 71,870 70,150 70,470 1,959,786
2026/07/22 72,540 73,090 69,630 69,780 2,935,264
2026/07/21 67,090 70,080 66,110 70,080 2,845,780
2026/07/17 69,190 69,330 62,900 66,090 5,785,171
2026/07/16 73,620 73,780 71,010 71,860 3,301,659
2026/07/15 74,990 76,120 73,980 75,920 2,483,889
2026/07/14 71,840 73,960 70,640 73,770 3,193,964
2026/07/13 75,420 76,830 71,480 72,730 3,548,099
2026/07/10 76,580 77,470 75,460 75,850 3,151,703
2026/07/09 73,700 75,500 73,370 74,350 2,918,345
2026/07/08 72,600 75,530 72,330 72,500 4,345,135
2026/07/07 78,000 78,980 74,600 75,400 3,724,712
2026/07/06 79,090 79,930 76,630 78,500 3,237,592
2026/07/03 75,410 78,680 73,830 78,680 4,376,198
2026/07/02 76,800 78,920 76,190 76,380 3,546,128
2026/07/01 82,300 83,580 79,440 80,090 3,597,173
2026/06/30 79,850 80,640 77,640 79,510 3,069,049
2026/06/29 78,440 78,520 74,770 78,020 2,895,710
2026/06/26 81,770 82,250 76,040 77,620 4,319,608
2026/06/25 81,670 85,200 80,860 84,770 4,696,548
2026/06/24 78,500 79,920 75,950 77,660 4,611,043
2026/06/23 85,820 85,870 79,140 79,140 4,573,991
2026/06/22 82,380 86,380 82,340 85,450 4,225,193
2026/06/19 83,700 84,370 81,150 82,660 4,000,312
2026/06/18 80,760 82,770 80,310 82,200 4,327,118
2026/06/17 76,910 79,880 76,880 79,550 3,531,747
2026/06/16 78,320 79,600 77,580 78,180 3,727,403
2026/06/15 76,320 78,840 76,230 78,170 4,699,146
2026/06/12 71,830 73,130 70,550 71,130 4,334,803
2026/06/11 63,960 67,630 63,340 67,250 3,628,212
2026/06/10 68,160 69,190 66,310 67,450 3,611,391
2026/06/09 68,660 69,950 66,730 69,730 4,639,518
2026/06/08 66,640 68,570 65,660 67,010 5,626,645
2026/06/05 73,450 73,450 71,000 72,640 3,457,954
2026/06/04 75,220 75,470 73,330 74,620 3,110,829
2026/06/03 75,310 77,440 74,440 76,720 4,783,958
2026/06/02 73,900 73,930 70,450 72,930 3,756,634
2026/06/01 72,090 74,050 72,040 73,490 3,594,098
2026/05/29 70,670 72,510 70,540 72,090 3,451,225
2026/05/28 68,560 69,710 66,970 68,680 3,466,505
2026/05/27 72,450 72,490 69,560 69,560 3,259,131
2026/05/26 70,110 70,160 68,500 69,260 2,640,330
2026/05/25 66,880 70,160 66,840 70,010 4,388,850
2026/05/22 63,980 66,050 63,840 65,880 3,558,512
2026/05/21 61,820 63,230 61,640 62,540 3,343,225
2026/05/20 60,220 60,220 57,900 59,060 4,064,774
2026/05/19 61,890 62,230 59,830 60,530 2,741,343
2026/05/18 62,680 62,900 60,050 60,970 3,636,380
2026/05/15 65,350 65,900 61,210 62,240 3,845,451
2026/05/14 66,780 67,090 64,770 64,770 3,399,824
2026/05/13 63,950 66,140 63,870 66,000 3,004,232
2026/05/12 65,150 65,870 63,710 64,830 3,193,001
2026/05/11 66,270 66,320 64,200 64,310 2,909,766
2026/05/08 64,560 64,950 63,700 64,800 3,474,800
2026/05/07 63,400 65,900 63,130 65,520 5,277,286
2026/05/01 58,940 59,010 58,360 58,570 2,557,450
2026/04/30 57,960 58,630 57,500 58,070 3,686,395
2026/04/28 60,380 60,560 59,080 59,440 3,421,994
2026/04/27 59,790 61,420 58,860 60,810 4,911,486
2026/04/24 58,500 59,150 58,180 59,020 3,329,257
2026/04/23 59,540 60,050 56,960 57,970 4,975,193
2026/04/22 57,860 59,090 57,740 58,850 3,203,745
2026/04/21 57,830 58,930 57,800 58,390 3,306,574
2026/04/20 57,570 58,080 57,230 57,370 2,502,653
2026/04/17 58,390 58,580 57,070 57,070 2,842,084
2026/04/16 56,940 59,150 56,910 59,020 5,218,611
2026/04/15 57,000 57,000 55,960 56,180 3,257,142
2026/04/14 54,760 55,860 54,700 55,560 3,780,037
2026/04/13 52,800 53,580 52,570 53,100 3,041,129
2026/04/10 53,070 54,020 53,010 53,800 3,912,672
2026/04/09 52,870 52,980 51,790 52,140 3,622,808
2026/04/08 52,180 53,020 51,520 52,900 5,349,973
2026/04/07 48,060 48,520 47,150 47,750 3,254,926
2026/04/06 47,220 48,750 47,190 47,670 3,583,191
2026/04/03 47,340 47,650 46,760 47,100 2,446,160
2026/03/27 46,700 47,740 45,560 47,200 3,506,007
2026/03/26 48,110 48,580 46,760 47,400 3,021,805
2026/03/25 47,450 48,320 47,270 47,830 3,767,772
2026/03/24 45,970 46,090 44,160 45,270 3,400,359
2026/03/23 43,760 44,370 42,510 43,980 5,221,885
2026/03/19 48,180 48,290 46,980 47,260 4,496,876
2026/03/18 49,200 50,850 49,080 50,850 3,190,019
2026/03/17 48,870 49,220 47,590 48,030 2,703,936
2026/03/16 48,010 48,520 46,950 48,040 3,638,214
2026/03/13 47,450 48,700 47,260 48,140 3,513,069
2026/03/12 49,260 49,910 48,170 49,460 3,961,444
2026/03/11 50,410 51,780 50,210 50,260 4,084,269
2026/03/10 49,190 49,900 47,830 49,010 4,175,473
2026/03/09 45,640 46,840 43,970 46,460 7,807,829
2026/03/06 50,160 51,960 49,780 51,840 3,985,049
2026/03/05 52,930 53,650 50,500 51,160 4,760,270
2026/03/04 50,550 52,110 48,190 49,290 7,511,084
2026/03/03 56,000 56,290 52,850 53,190 5,556,418
2026/03/02 55,980 57,310 55,130 56,580 4,891,920
2026/02/27 57,380 58,430 56,860 58,200 2,712,834
2026/02/26 58,780 59,220 57,740 58,110 3,345,646
2026/02/25 56,210 58,270 56,060 57,780 4,654,048
2026/02/24 54,020 55,410 53,990 55,210 2,599,863
2026/02/20 54,810 54,820 54,070 54,370 2,855,085
2026/02/19 55,580 56,010 55,340 55,580 2,889,966
2026/02/18 54,320 55,420 54,210 54,980 2,924,291
2026/02/17 54,420 54,490 53,040 53,780 3,116,070
2026/02/16 55,570 55,570 54,260 54,410 2,704,320
2026/02/13 55,050 55,360 54,030 54,720 4,033,298
2026/02/12 56,380 56,680 55,780 56,050 3,228,302
2026/02/10 54,880 56,540 54,850 55,930 5,143,132
2026/02/09 54,740 55,370 53,410 53,410 6,856,035
2026/02/06 47,690 49,680 47,310 49,680 4,456,743
2026/02/05 49,750 50,080 48,610 49,010 4,092,745
2026/02/04 49,450 50,090 49,180 49,830 3,362,229
2026/02/03 49,090 50,690 48,790 50,650 5,010,939
2026/02/02 48,550 49,740 46,900 46,990 5,591,809
2026/01/30 47,990 48,550 47,410 48,070 3,052,972
2026/01/29 48,810 48,950 47,700 48,150 3,819,905
2026/01/28 47,450 48,440 47,150 48,110 3,222,556
2026/01/27 47,350 48,100 46,880 48,050 2,977,620
2026/01/26 47,670 47,790 46,940 47,370 4,420,446
2026/01/23 49,250 49,430 48,660 49,070 2,552,914
2026/01/22 48,460 49,190 48,080 48,740 3,451,357
2026/01/21 46,200 47,300 46,150 47,080 2,841,663
2026/01/20 48,380 48,390 47,350 47,600 2,985,525
2026/01/19 48,120 48,670 47,760 48,670 3,297,928
2026/01/16 49,590 49,660 48,910 49,360 2,744,904
2026/01/15 49,360 49,720 48,910 49,650 3,354,750
2026/01/14 49,280 50,330 49,070 50,110 4,608,701
2026/01/13 49,060 49,080 48,450 48,610 3,444,866
2026/01/09 44,900 45,830 44,720 45,710 2,874,817
2026/01/08 45,510 45,670 44,240 44,350 3,059,263
2026/01/07 46,250 46,640 45,620 45,810 2,883,224
2026/01/06 46,260 46,860 45,980 46,850 3,336,223
2026/01/05 45,000 46,000 44,700 45,740 4,539,127
2025/12/30 43,030 43,450 42,880 43,100 2,002,977
2025/12/29 43,750 43,760 43,140 43,330 2,237,848
2025/12/26 43,320 44,080 43,310 43,690 3,061,356
2025/12/25 43,250 43,320 42,970 43,120 1,210,736
2025/12/24 43,360 43,570 43,020 43,100 1,852,616
2025/12/23 43,220 43,410 42,920 43,130 2,259,526
2025/12/22 43,120 43,490 42,880 43,130 2,956,679
2025/12/19 41,470 42,130 41,250 41,720 2,476,094
2025/12/18 40,290 41,130 40,230 40,960 2,419,754
2025/12/17 41,720 41,840 40,990 41,810 2,288,646
2025/12/16 42,540 42,610 41,460 41,620 3,396,375
2025/12/15 42,700 43,190 42,500 42,920 3,012,235
2025/12/12 43,540 44,490 43,340 44,030 3,907,355
2025/12/11 43,940 43,940 42,430 42,840 2,538,499
2025/12/10 44,050 44,480 43,140 43,570 2,859,442
2025/12/09 43,640 43,930 43,290 43,690 2,499,473
2025/12/08 43,810 43,810 42,940 43,590 2,651,114
2025/12/05 43,500 43,540 42,960 43,420 3,586,519
2025/12/04 42,480 44,350 42,440 44,350 4,075,225
2025/12/03 41,940 42,870 41,930 42,400 2,929,136
2025/12/02 41,860 42,020 41,380 41,400 2,045,367
2025/12/01 43,170 43,280 41,310 41,510 3,511,068
2025/11/28 43,030 43,100 42,660 43,060 1,894,734
2025/11/27 42,600 43,220 42,560 42,940 2,767,551
2025/11/26 41,000 42,250 40,930 41,900 3,714,831
2025/11/25 41,430 41,470 40,200 40,410 3,229,480
2025/11/21 40,160 41,060 40,130 40,520 3,888,552
2025/11/20 43,280 43,690 42,130 42,390 4,607,411
2025/11/19 40,780 41,230 39,820 40,390 4,693,115
2025/11/18 42,640 42,730 40,510 40,760 5,518,567
2025/11/17 43,110 43,510 42,560 43,460 2,775,850
2025/11/14 43,210 44,090 43,070 43,440 4,118,231
2025/11/13 44,510 45,150 44,480 45,040 2,691,953
2025/11/12 44,280 44,680 43,780 44,680 3,054,941

このページの先頭へ