(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 |
|---|---|---|---|---|---|
| 2024/04/19 | 26,695 | 26,700 | 25,445 | 25,960 | 12,047,530 |
| 2024/04/18 | 26,930 | 27,595 | 26,760 | 27,385 | 6,323,449 |
| 2024/04/17 | 28,180 | 28,195 | 27,240 | 27,255 | 6,956,670 |
| 2024/04/16 | 28,215 | 28,295 | 27,750 | 27,980 | 7,772,094 |
| 2024/04/15 | 28,780 | 29,070 | 28,460 | 29,070 | 6,049,233 |
| 2024/04/12 | 29,810 | 29,910 | 29,425 | 29,545 | 4,518,555 |
| 2024/04/11 | 28,975 | 29,465 | 28,835 | 29,425 | 4,146,809 |
| 2024/04/10 | 29,640 | 29,815 | 29,505 | 29,560 | 3,657,935 |
| 2024/04/09 | 29,500 | 29,895 | 29,455 | 29,895 | 4,032,892 |
| 2024/04/08 | 29,275 | 29,680 | 29,050 | 29,250 | 5,056,017 |
| 2024/04/05 | 29,055 | 29,135 | 28,430 | 28,775 | 7,399,743 |
| 2024/04/04 | 30,250 | 30,660 | 29,965 | 30,000 | 4,490,504 |
| 2024/04/03 | 29,580 | 29,735 | 29,115 | 29,465 | 5,605,458 |
| 2024/04/02 | 30,160 | 30,530 | 29,850 | 30,040 | 4,603,474 |
| 2024/04/01 | 31,350 | 31,400 | 29,825 | 30,000 | 6,705,076 |
| 2024/03/29 | 30,790 | 31,090 | 30,690 | 30,990 | 3,710,668 |
| 2024/03/28 | 30,860 | 31,010 | 30,380 | 30,460 | 4,728,495 |
| 2024/03/27 | 30,700 | 31,410 | 30,620 | 31,080 | 4,582,099 |
| 2024/03/26 | 30,560 | 30,750 | 30,360 | 30,580 | 3,077,201 |
| 2024/03/25 | 31,130 | 31,230 | 30,590 | 30,590 | 3,675,868 |
| 2024/03/22 | 31,470 | 31,600 | 31,020 | 31,320 | 5,052,415 |
| 2024/03/21 | 30,800 | 31,200 | 30,610 | 31,140 | 6,797,561 |
| 2024/03/19 | 29,320 | 29,915 | 29,045 | 29,900 | 7,042,682 |
| 2024/03/18 | 28,460 | 29,550 | 28,390 | 29,550 | 6,020,605 |
| 2024/03/15 | 27,800 | 28,215 | 27,765 | 28,055 | 3,907,802 |
| 2024/03/14 | 27,900 | 28,255 | 27,620 | 28,255 | 3,799,281 |
| 2024/03/13 | 28,720 | 28,735 | 27,700 | 28,040 | 6,219,853 |
| 2024/03/12 | 27,780 | 28,250 | 27,450 | 28,220 | 6,098,650 |
| 2024/03/11 | 28,505 | 28,545 | 27,765 | 28,220 | 7,437,028 |
| 2024/03/08 | 29,565 | 29,975 | 29,305 | 29,500 | 5,700,893 |
| 2024/03/07 | 30,580 | 30,720 | 29,265 | 29,395 | 7,935,605 |
| 2024/03/06 | 29,755 | 30,210 | 29,660 | 30,170 | 4,262,741 |
| 2024/03/05 | 29,930 | 30,340 | 29,760 | 30,170 | 4,216,756 |
| 2024/03/04 | 30,410 | 30,470 | 30,000 | 30,160 | 5,202,967 |
| 2024/03/01 | 29,005 | 29,985 | 28,930 | 29,905 | 6,889,392 |
| 2024/02/29 | 28,460 | 28,900 | 28,350 | 28,805 | 5,336,041 |
| 2024/02/28 | 28,870 | 28,960 | 28,635 | 28,810 | 3,698,918 |
| 2024/02/27 | 28,870 | 29,125 | 28,655 | 28,880 | 4,732,202 |
| 2024/02/26 | 29,030 | 29,125 | 28,770 | 28,790 | 4,630,980 |
| 2024/02/22 | 28,290 | 28,750 | 28,005 | 28,685 | 8,527,033 |
| 2024/02/21 | 27,390 | 27,580 | 27,210 | 27,485 | 4,503,029 |
| 2024/02/20 | 27,820 | 28,150 | 27,480 | 27,640 | 5,914,724 |
| 2024/02/19 | 27,735 | 27,875 | 27,490 | 27,745 | 4,335,351 |
| 2024/02/16 | 28,055 | 28,320 | 27,615 | 27,810 | 8,468,236 |
| 2024/02/15 | 27,210 | 27,355 | 26,990 | 27,325 | 5,800,803 |
| 2024/02/14 | 26,685 | 26,850 | 26,510 | 26,710 | 6,112,037 |
| 2024/02/13 | 26,450 | 27,100 | 26,355 | 27,060 | 7,998,374 |
| 2024/02/09 | 25,720 | 26,100 | 25,590 | 25,590 | 7,362,825 |
| 2024/02/08 | 24,870 | 25,650 | 24,765 | 25,535 | 9,070,052 |
| 2024/02/07 | 24,260 | 24,625 | 24,140 | 24,540 | 5,440,521 |
| 2024/02/06 | 24,710 | 24,755 | 24,440 | 24,550 | 4,053,722 |
| 2024/02/05 | 25,000 | 25,005 | 24,635 | 24,880 | 5,037,089 |
| 2024/02/02 | 24,690 | 24,950 | 24,455 | 24,590 | 6,685,629 |
| 2024/02/01 | 24,295 | 24,560 | 24,245 | 24,335 | 5,802,833 |
| 2024/01/31 | 23,990 | 24,760 | 23,925 | 24,760 | 5,410,705 |
| 2024/01/30 | 24,665 | 24,695 | 24,405 | 24,445 | 4,359,682 |
| 2024/01/29 | 24,130 | 24,620 | 24,105 | 24,405 | 4,904,416 |
| 2024/01/26 | 24,280 | 24,460 | 23,950 | 24,035 | 6,678,405 |
| 2024/01/25 | 24,600 | 24,795 | 24,235 | 24,725 | 5,475,689 |
| 2024/01/24 | 25,025 | 25,025 | 24,505 | 24,650 | 7,052,907 |
| 2024/01/23 | 25,220 | 25,730 | 24,945 | 25,080 | 10,046,228 |
| 2024/01/22 | 24,840 | 25,165 | 24,780 | 25,155 | 6,556,143 |
| 2024/01/19 | 24,495 | 24,505 | 24,085 | 24,340 | 7,444,336 |
| 2024/01/18 | 23,560 | 24,035 | 23,525 | 23,660 | 6,279,745 |
| 2024/01/17 | 24,255 | 24,715 | 23,675 | 23,690 | 9,894,139 |
| 2024/01/16 | 24,295 | 24,345 | 23,835 | 23,910 | 7,159,284 |
| 2024/01/15 | 23,895 | 24,405 | 23,775 | 24,270 | 6,557,439 |
| 2024/01/12 | 23,535 | 24,020 | 23,515 | 23,825 | 8,587,075 |
| 2024/01/11 | 23,050 | 23,270 | 22,855 | 23,195 | 8,345,934 |
| 2024/01/10 | 21,670 | 22,465 | 21,630 | 22,375 | 8,948,268 |
| 2024/01/09 | 21,510 | 21,750 | 21,265 | 21,490 | 6,718,322 |
| 2024/01/05 | 20,960 | 21,230 | 20,840 | 21,010 | 4,509,413 |
| 2024/01/04 | 20,375 | 20,895 | 20,125 | 20,880 | 6,770,283 |
| 2023/12/29 | 21,135 | 21,325 | 20,900 | 21,055 | 4,939,291 |
| 2023/12/28 | 21,055 | 21,230 | 21,025 | 21,185 | 4,510,385 |
| 2023/12/27 | 21,095 | 21,410 | 21,095 | 21,320 | 5,543,063 |
| 2023/12/26 | 20,850 | 20,860 | 20,685 | 20,810 | 2,894,626 |
| 2023/12/25 | 20,960 | 20,980 | 20,730 | 20,790 | 2,525,971 |
| 2023/12/22 | 20,780 | 20,920 | 20,635 | 20,645 | 4,233,056 |
| 2023/12/21 | 20,830 | 20,850 | 20,570 | 20,610 | 5,870,539 |
| 2023/12/20 | 21,055 | 21,505 | 21,055 | 21,350 | 7,143,803 |
| 2023/12/19 | 20,235 | 20,720 | 20,045 | 20,705 | 5,750,097 |
| 2023/12/18 | 20,235 | 20,235 | 19,910 | 20,185 | 4,389,204 |
| 2023/12/15 | 20,200 | 20,620 | 20,175 | 20,470 | 4,968,111 |
| 2023/12/14 | 20,550 | 20,685 | 19,860 | 20,075 | 7,785,314 |
| 2023/12/13 | 20,445 | 20,600 | 20,300 | 20,380 | 4,455,412 |
| 2023/12/12 | 20,650 | 20,705 | 20,225 | 20,265 | 4,645,512 |
| 2023/12/11 | 20,170 | 20,405 | 20,145 | 20,260 | 4,951,999 |
| 2023/12/08 | 19,900 | 19,995 | 19,520 | 19,605 | 7,944,941 |
| 2023/12/07 | 20,695 | 20,740 | 20,270 | 20,350 | 6,687,782 |
| 2023/12/06 | 20,430 | 21,070 | 20,410 | 21,070 | 4,980,629 |
| 2023/12/05 | 20,540 | 20,630 | 20,175 | 20,250 | 5,516,156 |
| 2023/12/04 | 20,940 | 20,970 | 20,540 | 20,795 | 5,111,909 |
| 2023/12/01 | 21,240 | 21,250 | 21,020 | 21,085 | 4,187,692 |
| 2023/11/30 | 20,820 | 21,120 | 20,730 | 21,120 | 4,674,088 |
| 2023/11/29 | 20,855 | 21,185 | 20,755 | 20,925 | 5,265,425 |
| 2023/11/28 | 21,195 | 21,220 | 20,900 | 21,040 | 3,769,275 |
| 2023/11/27 | 21,450 | 21,550 | 21,025 | 21,055 | 4,666,059 |
| 2023/11/24 | 21,510 | 21,560 | 21,310 | 21,325 | 4,274,463 |
| 2023/11/22 | 20,750 | 21,280 | 20,725 | 21,090 | 4,564,792 |
| 2023/11/21 | 21,100 | 21,120 | 20,850 | 21,005 | 4,359,510 |
| 2023/11/20 | 21,215 | 21,620 | 20,970 | 20,995 | 5,689,283 |
| 2023/11/17 | 20,920 | 21,270 | 20,855 | 21,250 | 4,581,878 |
| 2023/11/16 | 21,050 | 21,315 | 20,830 | 21,035 | 5,786,575 |
| 2023/11/15 | 20,810 | 21,240 | 20,785 | 21,200 | 8,621,734 |
| 2023/11/14 | 20,300 | 20,350 | 20,135 | 20,195 | 4,131,949 |
| 2023/11/13 | 20,425 | 20,445 | 19,925 | 20,025 | 5,095,335 |
| 2023/11/10 | 19,865 | 20,065 | 19,620 | 20,050 | 6,304,881 |
| 2023/11/09 | 19,680 | 20,215 | 19,570 | 20,160 | 6,560,881 |
| 2023/11/08 | 19,955 | 19,955 | 19,385 | 19,525 | 6,665,136 |
| 2023/11/07 | 20,000 | 20,020 | 19,635 | 19,645 | 5,605,798 |
| 2023/11/06 | 20,015 | 20,265 | 20,000 | 20,190 | 9,101,815 |
| 2023/11/02 | 19,355 | 19,445 | 19,185 | 19,290 | 7,466,126 |
| 2023/11/01 | 18,700 | 18,865 | 18,595 | 18,855 | 7,759,831 |
| 2023/10/31 | 17,800 | 18,145 | 17,640 | 18,030 | 6,927,511 |
| 2023/10/30 | 17,735 | 17,885 | 17,630 | 17,815 | 5,424,831 |
| 2023/10/27 | 17,910 | 18,270 | 17,805 | 18,190 | 5,116,161 |
| 2023/10/26 | 17,960 | 18,060 | 17,675 | 17,695 | 7,900,584 |
| 2023/10/25 | 18,575 | 18,735 | 18,410 | 18,470 | 5,879,490 |
| 2023/10/24 | 18,400 | 18,435 | 17,660 | 18,295 | 9,326,944 |
| 2023/10/23 | 18,380 | 18,405 | 18,160 | 18,215 | 4,770,047 |
| 2023/10/20 | 18,480 | 18,705 | 18,320 | 18,515 | 5,765,958 |
| 2023/10/19 | 18,845 | 19,000 | 18,660 | 18,730 | 6,892,830 |
| 2023/10/18 | 19,420 | 19,520 | 19,230 | 19,460 | 4,627,960 |
| 2023/10/17 | 19,530 | 19,700 | 19,270 | 19,410 | 6,218,623 |
| 2023/10/16 | 19,245 | 19,355 | 18,865 | 18,970 | 7,896,885 |
| 2023/10/13 | 19,815 | 20,045 | 19,700 | 19,780 | 5,993,672 |
| 2023/10/12 | 19,600 | 20,010 | 19,595 | 20,010 | 7,625,341 |
| 2023/10/11 | 19,240 | 19,460 | 19,175 | 19,345 | 5,471,073 |
| 2023/10/10 | 18,655 | 19,195 | 18,645 | 19,135 | 6,636,524 |
| 2023/10/06 | 18,220 | 18,430 | 18,135 | 18,255 | 4,438,365 |
| 2023/10/05 | 17,945 | 18,330 | 17,725 | 18,315 | 6,029,429 |
| 2023/10/04 | 17,915 | 18,060 | 17,640 | 17,700 | 10,782,524 |
| 2023/10/03 | 18,970 | 18,975 | 18,430 | 18,520 | 8,105,809 |
| 2023/10/02 | 19,600 | 19,950 | 19,185 | 19,200 | 5,575,166 |
| 2023/09/29 | 19,480 | 19,490 | 19,115 | 19,300 | 4,042,951 |
| 2023/09/28 | 19,585 | 19,665 | 19,055 | 19,275 | 6,079,047 |
| 2023/09/27 | 19,280 | 19,615 | 19,150 | 19,605 | 4,724,969 |
| 2023/09/26 | 20,030 | 20,035 | 19,605 | 19,625 | 4,542,291 |
| 2023/09/25 | 19,840 | 20,095 | 19,680 | 20,075 | 3,151,959 |
| 2023/09/22 | 19,540 | 19,870 | 19,395 | 19,705 | 5,728,942 |
| 2023/09/21 | 20,290 | 20,385 | 19,900 | 19,940 | 4,907,370 |
| 2023/09/20 | 20,780 | 20,795 | 20,445 | 20,455 | 3,433,890 |
| 2023/09/19 | 20,770 | 20,875 | 20,605 | 20,770 | 4,607,133 |
| 2023/09/15 | 20,970 | 21,250 | 20,940 | 21,145 | 5,968,691 |
| 2023/09/14 | 20,370 | 20,755 | 20,265 | 20,700 | 4,649,060 |
| 2023/09/13 | 20,170 | 20,300 | 19,975 | 20,080 | 4,011,627 |
| 2023/09/12 | 20,015 | 20,195 | 19,815 | 20,195 | 4,221,977 |
| 2023/09/11 | 20,080 | 20,140 | 19,695 | 19,800 | 4,796,685 |
| 2023/09/08 | 20,305 | 20,345 | 19,840 | 19,940 | 6,311,279 |
| 2023/09/07 | 20,625 | 20,865 | 20,440 | 20,440 | 4,844,280 |
| 2023/09/06 | 20,580 | 20,800 | 20,555 | 20,765 | 5,080,066 |
| 2023/09/05 | 20,380 | 20,465 | 20,180 | 20,460 | 4,102,253 |
| 2023/09/04 | 20,200 | 20,350 | 20,100 | 20,350 | 4,091,440 |
| 2023/09/01 | 19,810 | 20,265 | 19,810 | 20,105 | 4,589,403 |
| 2023/08/31 | 19,675 | 20,080 | 19,665 | 19,980 | 5,131,118 |
| 2023/08/30 | 19,745 | 19,920 | 19,595 | 19,610 | 4,838,213 |
| 2023/08/29 | 19,575 | 19,690 | 19,435 | 19,470 | 3,448,628 |
| 2023/08/28 | 19,140 | 19,470 | 19,075 | 19,450 | 4,595,057 |
| 2023/08/25 | 18,980 | 19,045 | 18,705 | 18,770 | 5,755,196 |
| 2023/08/24 | 19,460 | 19,595 | 19,305 | 19,560 | 4,277,171 |
| 2023/08/23 | 18,900 | 19,290 | 18,895 | 19,275 | 3,362,185 |
| 2023/08/22 | 19,025 | 19,125 | 18,865 | 19,090 | 3,458,109 |
| 2023/08/21 | 18,730 | 18,960 | 18,530 | 18,710 | 4,359,783 |
| 2023/08/18 | 18,445 | 18,825 | 18,355 | 18,580 | 5,052,701 |
| 2023/08/17 | 18,805 | 18,900 | 18,415 | 18,770 | 6,254,113 |
| 2023/08/16 | 19,170 | 19,255 | 18,975 | 18,995 | 5,409,331 |
| 2023/08/15 | 19,700 | 19,735 | 19,515 | 19,530 | 3,395,021 |
| 2023/08/14 | 19,845 | 20,010 | 19,290 | 19,340 | 5,009,071 |
| 2023/08/10 | 19,350 | 19,875 | 19,295 | 19,860 | 4,267,295 |
| 2023/08/09 | 19,605 | 19,760 | 19,465 | 19,530 | 3,591,630 |
| 2023/08/08 | 19,760 | 19,920 | 19,545 | 19,705 | 4,557,934 |
| 2023/08/07 | 19,150 | 19,635 | 19,040 | 19,590 | 4,396,133 |
| 2023/08/04 | 19,280 | 19,630 | 19,170 | 19,470 | 6,188,937 |
| 2023/08/03 | 19,745 | 19,815 | 19,435 | 19,470 | 9,222,798 |
| 2023/08/02 | 20,655 | 20,685 | 20,030 | 20,115 | 8,644,970 |
| 2023/08/01 | 20,830 | 21,110 | 20,755 | 21,095 | 5,323,968 |
| 2023/07/31 | 20,625 | 21,010 | 20,505 | 20,725 | 9,195,590 |
| 2023/07/28 | 19,745 | 20,340 | 19,300 | 20,230 | 12,312,408 |
| 2023/07/27 | 19,885 | 20,440 | 19,835 | 20,405 | 4,779,551 |
| 2023/07/26 | 20,100 | 20,180 | 19,865 | 20,090 | 3,302,985 |
| 2023/07/25 | 20,160 | 20,165 | 19,905 | 20,100 | 3,969,528 |
| 2023/07/24 | 20,070 | 20,265 | 19,965 | 20,135 | 4,920,299 |
| 2023/07/21 | 19,630 | 19,850 | 19,380 | 19,690 | 4,827,326 |
| 2023/07/20 | 20,280 | 20,345 | 19,850 | 19,850 | 5,420,144 |
| 2023/07/19 | 20,320 | 20,370 | 20,110 | 20,355 | 5,194,711 |
| 2023/07/18 | 19,855 | 20,175 | 19,710 | 19,935 | 5,645,535 |
| 2023/07/14 | 20,235 | 20,285 | 19,570 | 19,810 | 8,561,521 |
| 2023/07/13 | 19,435 | 19,905 | 19,250 | 19,835 | 6,177,558 |
| 2023/07/12 | 19,725 | 19,725 | 19,060 | 19,235 | 7,701,692 |
| 2023/07/11 | 19,835 | 19,910 | 19,415 | 19,600 | 5,421,355 |
| 2023/07/10 | 19,805 | 20,015 | 19,395 | 19,605 | 7,760,264 |
| 2023/07/07 | 19,880 | 20,220 | 19,715 | 19,815 | 6,238,773 |
| 2023/07/06 | 20,560 | 20,640 | 20,090 | 20,240 | 8,250,139 |
| 2023/07/05 | 20,765 | 21,045 | 20,600 | 20,955 | 5,933,520 |
| 2023/07/04 | 21,190 | 21,240 | 20,980 | 21,050 | 5,981,880 |
| 2023/07/03 | 21,220 | 21,520 | 21,215 | 21,495 | 6,443,778 |
| 2023/06/30 | 20,680 | 20,865 | 20,460 | 20,825 | 6,217,234 |
| 2023/06/29 | 20,910 | 21,240 | 20,795 | 20,875 | 7,584,773 |
| 2023/06/28 | 20,265 | 20,745 | 20,080 | 20,740 | 6,654,597 |