(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 |
---|---|---|---|---|---|
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 |
2023/06/27 | 20,080 | 20,150 | 19,670 | 19,970 | 5,943,897 |
2023/06/26 | 20,050 | 20,405 | 19,775 | 20,190 | 7,095,229 |
2023/06/23 | 21,165 | 21,220 | 20,005 | 20,255 | 9,358,567 |
2023/06/22 | 21,090 | 21,360 | 20,830 | 20,875 | 6,789,531 |
2023/06/21 | 20,790 | 21,380 | 20,730 | 21,265 | 7,282,240 |
2023/06/20 | 20,885 | 21,155 | 20,645 | 21,035 | 8,284,901 |
2023/06/19 | 21,570 | 21,570 | 20,825 | 21,015 | 10,080,531 |
2023/06/16 | 21,080 | 21,530 | 20,775 | 21,470 | 8,182,855 |
2023/06/15 | 21,185 | 21,520 | 21,025 | 21,155 | 9,743,681 |
2023/06/14 | 21,030 | 21,390 | 20,805 | 21,195 | 9,798,198 |
2023/06/13 | 20,145 | 20,710 | 20,125 | 20,620 | 9,705,726 |
2023/06/12 | 19,860 | 19,965 | 19,650 | 19,895 | 5,841,691 |
2023/06/09 | 19,290 | 19,700 | 19,235 | 19,640 | 8,575,002 |
2023/06/08 | 19,265 | 19,390 | 18,635 | 18,930 | 8,832,584 |
2023/06/07 | 20,120 | 20,220 | 19,225 | 19,230 | 13,291,944 |
2023/06/06 | 19,360 | 20,000 | 19,255 | 19,985 | 8,344,678 |
2023/06/05 | 19,195 | 19,600 | 19,120 | 19,600 | 7,074,784 |
2023/06/02 | 18,550 | 18,795 | 18,480 | 18,795 | 4,876,627 |
2023/06/01 | 18,040 | 18,390 | 17,985 | 18,315 | 6,497,051 |
2023/05/31 | 18,265 | 18,345 | 17,920 | 18,030 | 7,556,032 |
2023/05/30 | 18,425 | 18,625 | 18,240 | 18,550 | 6,376,493 |
2023/05/29 | 18,890 | 18,895 | 18,365 | 18,455 | 6,411,044 |
2023/05/26 | 18,100 | 18,295 | 18,030 | 18,095 | 6,256,659 |
2023/05/25 | 17,815 | 18,045 | 17,735 | 17,925 | 5,302,936 |
2023/05/24 | 17,920 | 18,015 | 17,670 | 17,830 | 5,164,167 |
2023/05/23 | 18,515 | 18,600 | 17,975 | 18,155 | 9,523,480 |
2023/05/22 | 17,855 | 18,285 | 17,810 | 18,280 | 4,619,494 |
2023/05/19 | 18,025 | 18,115 | 17,805 | 17,965 | 6,699,784 |
2023/05/18 | 17,650 | 17,795 | 17,460 | 17,705 | 7,403,300 |
2023/05/17 | 16,910 | 17,165 | 16,910 | 17,110 | 4,658,188 |
2023/05/16 | 16,835 | 16,945 | 16,780 | 16,855 | 5,211,000 |
2023/05/15 | 16,530 | 16,625 | 16,440 | 16,610 | 5,099,601 |
2023/05/12 | 16,045 | 16,385 | 16,035 | 16,370 | 5,434,024 |
2023/05/11 | 15,995 | 16,095 | 15,950 | 16,065 | 3,103,829 |
2023/05/10 | 16,180 | 16,180 | 16,000 | 16,075 | 2,890,290 |
2023/05/09 | 15,965 | 16,210 | 15,940 | 16,190 | 3,403,416 |
2023/05/08 | 16,010 | 16,085 | 15,850 | 15,880 | 4,497,797 |
2023/05/02 | 16,205 | 16,230 | 16,020 | 16,080 | 4,230,887 |
2023/05/01 | 15,990 | 16,095 | 15,950 | 16,085 | 5,782,047 |
2023/04/28 | 15,605 | 15,790 | 15,380 | 15,790 | 7,281,086 |
2023/04/27 | 15,200 | 15,350 | 15,115 | 15,345 | 3,550,375 |
2023/04/26 | 15,385 | 15,450 | 15,200 | 15,310 | 4,956,282 |
2023/04/25 | 15,590 | 15,720 | 15,510 | 15,535 | 4,042,389 |
2023/04/24 | 15,540 | 15,590 | 15,465 | 15,480 | 2,348,561 |
2023/04/21 | 15,460 | 15,695 | 15,420 | 15,460 | 4,443,513 |
2023/04/20 | 15,360 | 15,605 | 15,330 | 15,545 | 3,052,951 |
2023/04/19 | 15,535 | 15,585 | 15,425 | 15,490 | 2,575,723 |
2023/04/18 | 15,445 | 15,610 | 15,415 | 15,575 | 4,433,213 |
2023/04/17 | 15,450 | 15,500 | 15,300 | 15,415 | 3,828,945 |
2023/04/14 | 15,250 | 15,405 | 15,240 | 15,370 | 7,399,382 |
2023/04/13 | 14,810 | 15,035 | 14,805 | 15,020 | 4,128,724 |
2023/04/12 | 14,870 | 14,990 | 14,845 | 14,965 | 4,013,238 |
2023/04/11 | 14,740 | 14,940 | 14,705 | 14,790 | 5,669,067 |
2023/04/10 | 14,520 | 14,590 | 14,440 | 14,485 | 3,165,779 |
2023/04/07 | 14,380 | 14,430 | 14,295 | 14,350 | 3,093,904 |
2023/04/06 | 14,485 | 14,485 | 14,270 | 14,315 | 6,701,427 |
2023/04/05 | 14,995 | 15,030 | 14,650 | 14,680 | 5,710,975 |
2023/04/04 | 15,075 | 15,180 | 15,015 | 15,175 | 4,119,281 |
2023/04/03 | 15,095 | 15,145 | 15,000 | 15,085 | 5,558,938 |
2023/03/31 | 14,850 | 15,000 | 14,840 | 14,940 | 6,167,545 |
2023/03/30 | 14,640 | 14,740 | 14,490 | 14,610 | 5,631,988 |
2023/03/29 | 14,120 | 14,460 | 14,105 | 14,445 | 6,632,570 |
2023/03/28 | 14,165 | 14,185 | 14,010 | 14,105 | 4,215,038 |
2023/03/27 | 14,070 | 14,135 | 13,930 | 14,070 | 4,428,568 |
2023/03/24 | 13,960 | 13,975 | 13,835 | 13,960 | 4,416,008 |
2023/03/23 | 13,850 | 14,045 | 13,755 | 14,015 | 4,863,702 |
2023/03/22 | 13,905 | 14,110 | 13,870 | 14,045 | 7,135,025 |
2023/03/20 | 13,870 | 13,960 | 13,530 | 13,545 | 6,540,600 |
2023/03/17 | 13,800 | 13,950 | 13,645 | 13,900 | 6,423,311 |
2023/03/16 | 13,260 | 13,655 | 13,215 | 13,580 | 10,747,666 |
2023/03/15 | 14,055 | 14,060 | 13,695 | 13,800 | 6,663,123 |
2023/03/14 | 13,950 | 13,965 | 13,695 | 13,800 | 11,996,846 |
2023/03/13 | 14,575 | 14,575 | 14,245 | 14,485 | 9,136,538 |
2023/03/10 | 15,000 | 15,090 | 14,755 | 14,770 | 7,295,039 |
2023/03/09 | 15,335 | 15,420 | 15,230 | 15,310 | 5,755,794 |
2023/03/08 | 14,910 | 15,150 | 14,895 | 15,110 | 4,742,270 |
2023/03/07 | 14,880 | 15,065 | 14,860 | 14,980 | 4,141,193 |
2023/03/06 | 14,830 | 14,950 | 14,815 | 14,910 | 5,936,151 |
2023/03/03 | 14,325 | 14,615 | 14,290 | 14,560 | 7,623,568 |
2023/03/02 | 14,165 | 14,245 | 14,025 | 14,145 | 4,966,966 |
2023/03/01 | 14,005 | 14,160 | 13,930 | 14,135 | 3,814,305 |
2023/02/28 | 14,155 | 14,220 | 14,030 | 14,070 | 3,680,790 |
2023/02/27 | 13,970 | 14,095 | 13,925 | 14,075 | 2,801,149 |
2023/02/24 | 13,770 | 14,080 | 13,765 | 14,055 | 5,983,806 |
2023/02/22 | 13,885 | 13,920 | 13,655 | 13,735 | 5,743,273 |
2023/02/21 | 14,115 | 14,165 | 13,970 | 14,095 | 4,070,526 |
2023/02/20 | 14,120 | 14,155 | 14,045 | 14,145 | 2,216,123 |
2023/02/17 | 14,095 | 14,240 | 14,090 | 14,135 | 4,548,963 |
2023/02/16 | 14,265 | 14,355 | 14,215 | 14,330 | 5,398,369 |
2023/02/15 | 14,330 | 14,355 | 14,065 | 14,125 | 4,070,849 |
2023/02/14 | 14,330 | 14,340 | 14,175 | 14,235 | 4,006,262 |
2023/02/13 | 14,170 | 14,185 | 13,880 | 14,045 | 5,105,668 |
2023/02/10 | 14,235 | 14,445 | 14,230 | 14,290 | 5,338,150 |
2023/02/09 | 14,075 | 14,270 | 14,040 | 14,235 | 3,584,970 |
2023/02/08 | 14,265 | 14,300 | 14,080 | 14,225 | 4,226,856 |
2023/02/07 | 14,380 | 14,450 | 14,295 | 14,320 | 4,034,359 |
2023/02/06 | 14,420 | 14,465 | 14,290 | 14,315 | 6,682,336 |
2023/02/03 | 14,110 | 14,250 | 14,090 | 14,150 | 5,181,763 |
2023/02/02 | 14,120 | 14,120 | 13,965 | 14,030 | 5,199,245 |
2023/02/01 | 14,140 | 14,170 | 13,950 | 13,975 | 4,736,039 |
2023/01/31 | 14,085 | 14,130 | 13,935 | 13,940 | 4,638,239 |
2023/01/30 | 14,005 | 14,120 | 13,960 | 14,050 | 5,991,737 |
2023/01/27 | 14,055 | 14,090 | 13,950 | 14,020 | 4,488,952 |
2023/01/26 | 14,070 | 14,140 | 13,905 | 13,980 | 5,090,515 |
2023/01/25 | 13,820 | 14,110 | 13,800 | 14,010 | 6,318,957 |
2023/01/24 | 13,810 | 14,010 | 13,800 | 13,925 | 9,839,486 |
2023/01/23 | 13,470 | 13,555 | 13,405 | 13,530 | 6,509,421 |
2023/01/20 | 12,950 | 13,180 | 12,930 | 13,170 | 5,416,631 |
2023/01/19 | 13,165 | 13,225 | 12,990 | 13,025 | 6,338,864 |
2023/01/18 | 12,885 | 13,455 | 12,850 | 13,410 | 11,397,744 |
2023/01/17 | 12,560 | 12,835 | 12,535 | 12,770 | 5,693,694 |
2023/01/16 | 12,485 | 12,595 | 12,395 | 12,465 | 6,840,115 |
2023/01/13 | 12,930 | 13,035 | 12,735 | 12,750 | 7,814,387 |
2023/01/12 | 13,140 | 13,180 | 13,015 | 13,095 | 4,545,237 |
2023/01/11 | 12,990 | 13,120 | 12,985 | 13,085 | 5,514,778 |
2023/01/10 | 12,850 | 12,970 | 12,780 | 12,815 | 6,572,429 |
2023/01/06 | 12,410 | 12,690 | 12,400 | 12,625 | 7,653,238 |
2023/01/05 | 12,535 | 12,610 | 12,410 | 12,485 | 9,735,202 |
2023/01/04 | 12,530 | 12,535 | 12,335 | 12,385 | 11,110,948 |