(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 |
|---|---|---|---|---|---|
| 2025/07/30 | 28,550 | 28,555 | 28,275 | 28,375 | 2,558,754 |
| 2025/07/29 | 28,640 | 28,660 | 28,280 | 28,425 | 3,224,718 |
| 2025/07/28 | 29,580 | 29,580 | 28,905 | 28,930 | 3,569,959 |
| 2025/07/25 | 29,870 | 29,950 | 29,465 | 29,510 | 3,814,038 |
| 2025/07/24 | 29,900 | 30,430 | 29,780 | 30,090 | 6,388,770 |
| 2025/07/23 | 28,095 | 29,400 | 27,900 | 29,230 | 10,008,046 |
| 2025/07/22 | 27,280 | 27,915 | 26,970 | 27,200 | 4,101,464 |
| 2025/07/18 | 27,670 | 27,670 | 27,185 | 27,300 | 2,680,579 |
| 2025/07/17 | 26,795 | 27,425 | 26,670 | 27,425 | 3,034,874 |
| 2025/07/16 | 27,140 | 27,430 | 26,880 | 27,080 | 3,459,313 |
| 2025/07/15 | 26,910 | 27,085 | 26,700 | 27,085 | 3,036,655 |
| 2025/07/14 | 26,735 | 27,010 | 26,590 | 26,815 | 2,557,480 |
| 2025/07/11 | 27,385 | 27,490 | 26,865 | 26,940 | 3,804,162 |
| 2025/07/10 | 27,290 | 27,290 | 26,925 | 27,080 | 2,627,115 |
| 2025/07/09 | 27,495 | 27,540 | 26,975 | 27,285 | 2,585,038 |
| 2025/07/08 | 26,885 | 27,310 | 26,870 | 27,180 | 2,769,139 |
| 2025/07/07 | 27,200 | 27,335 | 26,920 | 26,980 | 2,189,140 |
| 2025/07/04 | 27,520 | 27,565 | 27,145 | 27,285 | 3,091,837 |
| 2025/07/03 | 27,310 | 27,395 | 27,110 | 27,185 | 2,602,388 |
| 2025/07/02 | 26,885 | 27,500 | 26,805 | 27,230 | 3,708,642 |
| 2025/07/01 | 28,010 | 28,060 | 27,420 | 27,510 | 3,850,283 |
| 2025/06/30 | 28,415 | 28,770 | 28,050 | 28,220 | 5,911,057 |
| 2025/06/27 | 27,435 | 27,955 | 27,425 | 27,750 | 6,547,569 |
| 2025/06/26 | 26,250 | 26,990 | 26,250 | 26,935 | 6,428,948 |
| 2025/06/25 | 26,055 | 26,100 | 25,785 | 26,080 | 3,210,772 |
| 2025/06/24 | 26,005 | 26,175 | 25,740 | 25,875 | 3,866,005 |
| 2025/06/23 | 25,175 | 25,355 | 24,910 | 25,350 | 2,941,667 |
| 2025/06/20 | 25,475 | 25,715 | 25,340 | 25,430 | 3,019,192 |
| 2025/06/19 | 25,995 | 26,020 | 25,510 | 25,535 | 3,220,264 |
| 2025/06/18 | 25,325 | 26,015 | 25,315 | 26,015 | 4,873,493 |
| 2025/06/17 | 25,350 | 25,640 | 25,310 | 25,600 | 4,289,293 |
| 2025/06/16 | 24,950 | 25,330 | 24,940 | 25,280 | 3,627,770 |
| 2025/06/13 | 24,980 | 25,000 | 24,270 | 24,640 | 6,059,881 |
| 2025/06/12 | 25,280 | 25,425 | 25,015 | 25,085 | 3,013,846 |
| 2025/06/11 | 25,440 | 25,580 | 25,270 | 25,435 | 3,557,497 |
| 2025/06/10 | 25,250 | 25,545 | 25,080 | 25,135 | 4,586,069 |
| 2025/06/09 | 24,950 | 25,130 | 24,940 | 25,010 | 3,094,672 |
| 2025/06/06 | 24,335 | 24,590 | 24,335 | 24,550 | 2,766,140 |
| 2025/06/05 | 24,350 | 24,555 | 24,285 | 24,310 | 2,955,865 |
| 2025/06/04 | 24,530 | 24,735 | 24,510 | 24,570 | 2,958,737 |
| 2025/06/03 | 24,415 | 24,560 | 24,220 | 24,220 | 3,581,480 |
| 2025/06/02 | 24,355 | 24,365 | 24,030 | 24,230 | 3,939,359 |
| 2025/05/30 | 24,695 | 25,065 | 24,590 | 24,970 | 4,443,107 |
| 2025/05/29 | 25,215 | 25,515 | 25,070 | 25,505 | 6,078,379 |
| 2025/05/28 | 25,125 | 25,170 | 24,555 | 24,590 | 3,840,956 |
| 2025/05/27 | 24,340 | 24,630 | 24,165 | 24,625 | 2,972,040 |
| 2025/05/26 | 23,920 | 24,330 | 23,850 | 24,330 | 3,027,641 |
| 2025/05/23 | 23,795 | 24,125 | 23,775 | 23,815 | 2,634,990 |
| 2025/05/22 | 23,535 | 23,775 | 23,425 | 23,600 | 2,923,910 |
| 2025/05/21 | 24,420 | 24,500 | 24,030 | 24,030 | 2,371,320 |
| 2025/05/20 | 24,590 | 24,845 | 24,245 | 24,285 | 3,185,130 |
| 2025/05/19 | 24,445 | 24,500 | 24,225 | 24,275 | 2,938,579 |
| 2025/05/16 | 24,630 | 24,680 | 24,270 | 24,610 | 3,037,747 |
| 2025/05/15 | 24,650 | 24,780 | 24,470 | 24,680 | 2,937,720 |
| 2025/05/14 | 25,380 | 25,445 | 24,775 | 25,130 | 3,681,398 |
| 2025/05/13 | 25,585 | 25,600 | 25,225 | 25,225 | 5,632,406 |
| 2025/05/12 | 24,590 | 24,615 | 24,220 | 24,540 | 3,790,363 |
| 2025/05/09 | 24,230 | 24,400 | 24,010 | 24,290 | 5,259,343 |
| 2025/05/08 | 23,590 | 23,780 | 23,275 | 23,755 | 4,802,405 |
| 2025/05/07 | 23,625 | 23,685 | 23,345 | 23,415 | 3,846,762 |
| 2025/05/02 | 23,225 | 23,665 | 23,205 | 23,450 | 6,032,181 |
| 2025/05/01 | 22,675 | 23,110 | 22,485 | 22,995 | 6,118,924 |
| 2025/04/30 | 22,345 | 22,495 | 22,180 | 22,495 | 3,748,050 |
| 2025/04/28 | 22,400 | 22,530 | 22,155 | 22,225 | 4,923,921 |
| 2025/04/25 | 21,830 | 22,235 | 21,705 | 22,085 | 5,589,330 |
| 2025/04/24 | 21,555 | 21,580 | 21,170 | 21,275 | 4,411,796 |
| 2025/04/23 | 21,385 | 21,445 | 20,835 | 21,070 | 5,421,521 |
| 2025/04/22 | 20,250 | 20,445 | 20,165 | 20,330 | 3,760,768 |
| 2025/04/21 | 20,665 | 20,760 | 20,290 | 20,385 | 4,482,637 |
| 2025/04/18 | 20,595 | 20,945 | 20,325 | 20,925 | 4,376,646 |
| 2025/04/17 | 20,065 | 20,485 | 19,960 | 20,485 | 4,587,349 |
| 2025/04/16 | 20,300 | 20,380 | 19,635 | 19,920 | 4,540,884 |
| 2025/04/15 | 20,445 | 20,600 | 20,360 | 20,375 | 4,797,769 |
| 2025/04/14 | 20,015 | 20,430 | 19,920 | 20,050 | 5,935,256 |
| 2025/04/11 | 18,735 | 19,700 | 18,430 | 19,615 | 9,826,986 |
| 2025/04/10 | 20,825 | 20,870 | 20,255 | 20,755 | 8,459,043 |
| 2025/04/09 | 18,060 | 18,210 | 17,055 | 17,640 | 12,667,700 |
| 2025/04/08 | 19,035 | 19,375 | 18,660 | 19,080 | 8,898,683 |
| 2025/04/07 | 16,700 | 18,065 | 16,565 | 17,195 | 14,128,216 |
| 2025/04/04 | 20,600 | 20,910 | 19,595 | 20,280 | 12,376,205 |
| 2025/04/03 | 20,675 | 21,560 | 20,555 | 21,430 | 10,267,391 |
| 2025/04/02 | 22,695 | 22,740 | 22,290 | 22,675 | 5,350,891 |
| 2025/04/01 | 22,950 | 23,080 | 22,440 | 22,525 | 5,633,713 |
| 2025/03/31 | 23,015 | 23,030 | 22,440 | 22,580 | 9,223,098 |
| 2025/03/28 | 24,805 | 24,830 | 24,180 | 24,460 | 5,478,441 |
| 2025/03/27 | 24,855 | 25,095 | 24,695 | 24,960 | 4,692,183 |
| 2025/03/26 | 25,440 | 25,590 | 25,125 | 25,350 | 5,371,046 |
| 2025/03/25 | 25,265 | 25,450 | 24,875 | 25,035 | 3,617,455 |
| 2025/03/24 | 25,050 | 25,085 | 24,810 | 24,810 | 2,366,650 |
| 2025/03/21 | 24,805 | 25,265 | 24,760 | 24,855 | 2,939,656 |
| 2025/03/19 | 25,070 | 25,470 | 25,005 | 25,005 | 3,825,242 |
| 2025/03/18 | 25,170 | 25,300 | 25,065 | 25,105 | 4,057,721 |
| 2025/03/17 | 24,590 | 24,720 | 24,470 | 24,535 | 3,141,069 |
| 2025/03/14 | 23,605 | 24,190 | 23,380 | 24,090 | 4,274,516 |
| 2025/03/13 | 24,185 | 24,405 | 23,690 | 23,725 | 4,604,949 |
| 2025/03/12 | 23,645 | 23,940 | 23,555 | 23,740 | 3,683,840 |
| 2025/03/11 | 23,105 | 23,725 | 22,680 | 23,710 | 6,511,482 |
| 2025/03/10 | 23,965 | 24,150 | 23,615 | 24,055 | 4,268,482 |
| 2025/03/07 | 23,965 | 24,195 | 23,765 | 23,830 | 5,944,850 |
| 2025/03/06 | 24,890 | 25,180 | 24,785 | 24,980 | 3,780,949 |
| 2025/03/05 | 24,440 | 24,825 | 24,250 | 24,540 | 5,131,218 |
| 2025/03/04 | 24,470 | 24,580 | 23,765 | 24,430 | 7,189,938 |
| 2025/03/03 | 24,895 | 25,135 | 24,520 | 25,110 | 5,068,618 |
| 2025/02/28 | 25,000 | 25,010 | 23,825 | 24,280 | 10,103,803 |
| 2025/02/27 | 25,770 | 25,905 | 25,485 | 25,790 | 3,491,170 |
| 2025/02/26 | 25,500 | 25,560 | 25,020 | 25,560 | 5,861,079 |
| 2025/02/25 | 25,600 | 26,030 | 25,550 | 25,750 | 4,916,392 |
| 2025/02/21 | 26,095 | 26,475 | 26,000 | 26,450 | 4,317,349 |
| 2025/02/20 | 26,635 | 26,690 | 26,000 | 26,275 | 5,839,010 |
| 2025/02/19 | 27,030 | 27,140 | 26,725 | 26,990 | 3,736,616 |
| 2025/02/18 | 26,950 | 27,430 | 26,935 | 27,185 | 3,600,381 |
| 2025/02/17 | 26,840 | 27,075 | 26,730 | 26,980 | 2,684,596 |
| 2025/02/14 | 27,460 | 27,555 | 26,920 | 26,940 | 4,111,308 |
| 2025/02/13 | 27,000 | 27,565 | 26,900 | 27,420 | 5,306,333 |
| 2025/02/12 | 26,800 | 26,895 | 26,485 | 26,740 | 3,524,470 |
| 2025/02/10 | 26,400 | 26,620 | 26,225 | 26,500 | 3,494,719 |
| 2025/02/07 | 26,615 | 26,770 | 26,420 | 26,510 | 3,869,588 |
| 2025/02/06 | 26,640 | 27,010 | 26,550 | 26,875 | 4,960,743 |
| 2025/02/05 | 26,720 | 26,910 | 26,325 | 26,510 | 4,400,172 |
| 2025/02/04 | 27,000 | 27,040 | 26,180 | 26,460 | 6,716,475 |
| 2025/02/03 | 26,285 | 26,600 | 25,955 | 26,100 | 10,361,398 |
| 2025/01/31 | 27,685 | 27,725 | 27,405 | 27,650 | 3,846,103 |
| 2025/01/30 | 27,195 | 27,620 | 27,080 | 27,475 | 4,080,188 |
| 2025/01/29 | 27,300 | 27,420 | 26,985 | 27,375 | 5,119,894 |
| 2025/01/28 | 26,960 | 27,320 | 26,645 | 26,855 | 6,794,200 |
| 2025/01/27 | 28,485 | 28,580 | 27,520 | 27,585 | 5,138,794 |
| 2025/01/24 | 28,190 | 28,600 | 27,930 | 28,130 | 5,874,021 |
| 2025/01/23 | 27,910 | 28,235 | 27,735 | 28,140 | 5,353,953 |
| 2025/01/22 | 27,295 | 27,770 | 27,290 | 27,655 | 6,397,682 |
| 2025/01/21 | 27,050 | 27,150 | 26,315 | 26,795 | 5,309,727 |
| 2025/01/20 | 26,440 | 26,865 | 26,430 | 26,655 | 4,143,483 |
| 2025/01/17 | 26,080 | 26,150 | 25,545 | 26,100 | 5,045,555 |
| 2025/01/16 | 26,470 | 26,740 | 26,045 | 26,295 | 4,898,528 |
| 2025/01/15 | 26,525 | 26,575 | 25,915 | 26,100 | 4,291,048 |
| 2025/01/14 | 26,830 | 26,940 | 25,905 | 26,125 | 7,930,339 |
| 2025/01/10 | 27,295 | 27,500 | 27,080 | 27,175 | 4,908,868 |
| 2025/01/09 | 28,050 | 28,150 | 27,385 | 27,740 | 5,487,314 |
| 2025/01/08 | 28,000 | 28,420 | 27,835 | 28,230 | 3,573,229 |
| 2025/01/07 | 27,830 | 28,665 | 27,720 | 28,345 | 7,170,573 |
| 2025/01/06 | 28,070 | 28,265 | 27,190 | 27,280 | 6,695,479 |
| 2024/12/30 | 28,715 | 28,785 | 28,115 | 28,175 | 4,394,272 |
| 2024/12/27 | 27,800 | 28,895 | 27,795 | 28,715 | 8,738,259 |
| 2024/12/26 | 27,040 | 27,700 | 27,035 | 27,625 | 5,526,158 |
| 2024/12/25 | 27,185 | 27,185 | 26,810 | 27,030 | 2,990,091 |
| 2024/12/24 | 27,245 | 27,255 | 26,895 | 26,970 | 2,706,809 |
| 2024/12/23 | 26,945 | 27,195 | 26,680 | 27,170 | 3,652,871 |
| 2024/12/20 | 26,880 | 26,950 | 26,495 | 26,545 | 4,136,324 |
| 2024/12/19 | 26,105 | 26,795 | 26,025 | 26,670 | 5,543,613 |
| 2024/12/18 | 27,220 | 27,460 | 27,065 | 27,105 | 3,142,256 |
| 2024/12/17 | 27,705 | 28,000 | 27,445 | 27,450 | 3,751,620 |
| 2024/12/16 | 27,660 | 27,790 | 27,430 | 27,500 | 3,079,046 |
| 2024/12/13 | 27,900 | 27,900 | 27,250 | 27,595 | 4,329,318 |
| 2024/12/12 | 28,195 | 28,445 | 28,055 | 28,175 | 6,314,825 |
| 2024/12/11 | 27,440 | 27,475 | 27,110 | 27,460 | 2,865,974 |
| 2024/12/10 | 27,430 | 27,580 | 27,150 | 27,420 | 3,284,789 |
| 2024/12/09 | 27,350 | 27,390 | 26,885 | 27,135 | 3,581,909 |
| 2024/12/06 | 27,435 | 27,575 | 26,835 | 27,025 | 4,059,846 |
| 2024/12/05 | 27,775 | 27,795 | 27,370 | 27,445 | 3,508,542 |
| 2024/12/04 | 27,335 | 27,500 | 27,005 | 27,250 | 4,221,966 |
| 2024/12/03 | 26,505 | 27,510 | 26,500 | 27,230 | 7,260,605 |
| 2024/12/02 | 25,815 | 26,330 | 25,515 | 26,235 | 5,310,373 |
| 2024/11/29 | 25,895 | 25,950 | 25,565 | 25,815 | 4,248,582 |
| 2024/11/28 | 25,450 | 26,240 | 25,320 | 26,080 | 5,246,322 |
| 2024/11/27 | 25,970 | 26,040 | 25,580 | 25,740 | 4,210,982 |
| 2024/11/26 | 26,370 | 26,370 | 25,615 | 26,145 | 5,970,896 |
| 2024/11/25 | 26,655 | 27,045 | 26,510 | 26,610 | 5,427,796 |
| 2024/11/22 | 25,865 | 26,175 | 25,710 | 26,045 | 4,064,517 |
| 2024/11/21 | 26,050 | 26,120 | 25,535 | 25,620 | 4,390,164 |
| 2024/11/20 | 26,185 | 26,325 | 25,855 | 26,110 | 3,275,366 |
| 2024/11/19 | 26,115 | 26,380 | 25,945 | 26,180 | 3,632,078 |
| 2024/11/18 | 25,865 | 26,385 | 25,820 | 25,925 | 4,515,826 |
| 2024/11/15 | 26,655 | 27,135 | 26,520 | 26,520 | 4,246,159 |
| 2024/11/14 | 26,880 | 27,110 | 26,345 | 26,345 | 4,582,946 |
| 2024/11/13 | 27,455 | 27,530 | 26,445 | 26,625 | 6,222,094 |
| 2024/11/12 | 27,945 | 28,200 | 27,165 | 27,445 | 6,947,012 |
| 2024/11/11 | 27,495 | 27,845 | 27,430 | 27,710 | 4,275,430 |
| 2024/11/08 | 28,140 | 28,165 | 27,525 | 27,630 | 4,786,590 |
| 2024/11/07 | 28,155 | 28,290 | 27,030 | 27,490 | 7,242,951 |
| 2024/11/06 | 26,755 | 27,965 | 26,585 | 27,700 | 9,850,891 |
| 2024/11/05 | 26,065 | 26,515 | 25,860 | 26,430 | 4,049,239 |
| 2024/11/01 | 26,015 | 26,270 | 25,580 | 25,670 | 7,289,282 |
| 2024/10/31 | 27,320 | 27,390 | 26,810 | 27,165 | 6,094,392 |
| 2024/10/30 | 27,225 | 27,645 | 27,215 | 27,500 | 5,296,822 |
| 2024/10/29 | 26,400 | 26,930 | 26,250 | 26,900 | 4,491,745 |
| 2024/10/28 | 25,420 | 26,720 | 25,350 | 26,600 | 7,493,367 |
| 2024/10/25 | 25,695 | 25,770 | 25,325 | 25,595 | 4,451,857 |
| 2024/10/24 | 25,440 | 26,165 | 25,325 | 25,905 | 5,152,556 |
| 2024/10/23 | 26,265 | 26,430 | 25,680 | 25,815 | 5,549,132 |
| 2024/10/22 | 27,040 | 27,085 | 25,970 | 26,290 | 6,685,295 |
| 2024/10/21 | 27,060 | 27,260 | 26,785 | 27,110 | 3,865,430 |
| 2024/10/18 | 27,270 | 27,380 | 26,965 | 27,055 | 4,504,306 |
| 2024/10/17 | 27,550 | 27,550 | 27,000 | 27,080 | 5,693,503 |
| 2024/10/16 | 27,155 | 27,545 | 27,110 | 27,395 | 5,991,767 |
| 2024/10/15 | 28,600 | 28,890 | 28,420 | 28,420 | 7,199,204 |
| 2024/10/11 | 27,735 | 28,050 | 27,685 | 27,940 | 5,852,338 |
| 2024/10/10 | 27,990 | 27,995 | 27,515 | 27,680 | 5,343,327 |
| 2024/10/09 | 27,645 | 27,770 | 27,290 | 27,540 | 6,031,858 |
| 2024/10/08 | 27,120 | 27,285 | 26,860 | 26,980 | 6,255,313 |
| 2024/10/07 | 27,715 | 27,900 | 27,580 | 27,620 | 6,808,507 |
| 2024/10/04 | 26,465 | 26,770 | 26,445 | 26,585 | 4,888,652 |