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
2026/06/12 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

このページの先頭へ