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
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

このページの先頭へ