(NEXT FUNDS)日経平均インバース上場投信(1571)の株価時系列情報
(NEXT FUNDS)日経平均インバース上場投信(1571)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 |
---|---|---|---|---|---|
2024/04/24 | 639 | 641 | 632 | 633 | 3,487,245 |
2024/04/23 | 644 | 651 | 642 | 647 | 4,199,451 |
2024/04/22 | 655 | 657 | 648 | 649 | 2,962,193 |
2024/04/19 | 647 | 662 | 647 | 655 | 6,070,012 |
2024/04/18 | 644 | 647 | 637 | 640 | 3,857,039 |
2024/04/17 | 630 | 642 | 630 | 641 | 2,782,643 |
2024/04/16 | 629 | 636 | 629 | 633 | 3,661,591 |
2024/04/15 | 625 | 628 | 621 | 621 | 1,869,021 |
2024/04/12 | 614 | 618 | 613 | 617 | 3,147,821 |
2024/04/11 | 623 | 624 | 617 | 617 | 3,118,731 |
2024/04/10 | 615 | 617 | 613 | 616 | 3,038,654 |
2024/04/09 | 616 | 618 | 612 | 614 | 2,690,871 |
2024/04/08 | 619 | 622 | 615 | 620 | 2,802,942 |
2024/04/05 | 622 | 629 | 621 | 625 | 2,673,098 |
2024/04/04 | 610 | 613 | 605 | 612 | 3,595,338 |
2024/04/03 | 617 | 622 | 615 | 618 | 1,648,054 |
2024/04/02 | 611 | 615 | 608 | 612 | 1,818,694 |
2024/04/01 | 599 | 614 | 599 | 612 | 3,127,136 |
2024/03/29 | 606 | 606 | 602 | 604 | 5,015,692 |
2024/03/28 | 604 | 609 | 603 | 607 | 3,699,543 |
2024/03/27 | 606 | 607 | 599 | 603 | 1,878,440 |
2024/03/26 | 608 | 610 | 605 | 607 | 1,491,048 |
2024/03/25 | 601 | 607 | 601 | 607 | 3,132,666 |
2024/03/22 | 600 | 603 | 597 | 601 | 2,636,729 |
2024/03/21 | 605 | 608 | 601 | 602 | 7,067,686 |
2024/03/19 | 621 | 624 | 615 | 616 | 6,005,623 |
2024/03/18 | 631 | 631 | 619 | 619 | 5,706,100 |
2024/03/15 | 639 | 639 | 634 | 635 | 3,344,582 |
2024/03/14 | 638 | 641 | 633 | 633 | 1,634,974 |
2024/03/13 | 629 | 640 | 628 | 637 | 2,096,183 |
2024/03/12 | 640 | 643 | 634 | 635 | 3,790,561 |
2024/03/11 | 632 | 640 | 631 | 634 | 3,789,916 |
2024/03/08 | 620 | 623 | 616 | 620 | 3,898,173 |
2024/03/07 | 610 | 624 | 609 | 623 | 1,969,743 |
2024/03/06 | 619 | 620 | 614 | 614 | 4,375,277 |
2024/03/05 | 617 | 619 | 612 | 614 | 2,518,165 |
2024/03/04 | 612 | 617 | 611 | 615 | 4,550,668 |
2024/03/01 | 627 | 627 | 616 | 617 | 8,578,137 |
2024/02/29 | 633 | 635 | 628 | 630 | 5,676,624 |
2024/02/28 | 629 | 631 | 627 | 629 | 1,864,753 |
2024/02/27 | 629 | 631 | 626 | 629 | 2,375,772 |
2024/02/26 | 626 | 630 | 626 | 629 | 2,495,384 |
2024/02/22 | 636 | 639 | 630 | 630 | 4,734,805 |
2024/02/21 | 646 | 648 | 643 | 644 | 1,455,990 |
2024/02/20 | 641 | 645 | 637 | 643 | 3,991,541 |
2024/02/19 | 642 | 645 | 640 | 642 | 2,712,382 |
2024/02/16 | 638 | 644 | 635 | 642 | 5,967,414 |
2024/02/15 | 648 | 651 | 646 | 648 | 2,601,295 |
2024/02/14 | 656 | 657 | 653 | 654 | 4,692,954 |
2024/02/13 | 659 | 660 | 650 | 651 | 5,588,607 |
2024/02/09 | 668 | 670 | 663 | 669 | 3,873,668 |
2024/02/08 | 680 | 682 | 669 | 670 | 4,252,423 |
2024/02/07 | 689 | 690 | 683 | 684 | 3,214,777 |
2024/02/06 | 683 | 686 | 681 | 684 | 2,061,507 |
2024/02/05 | 678 | 684 | 678 | 681 | 2,838,719 |
2024/02/02 | 682 | 686 | 679 | 684 | 4,691,329 |
2024/02/01 | 688 | 689 | 685 | 688 | 2,736,413 |
2024/01/31 | 693 | 694 | 682 | 682 | 3,551,051 |
2024/01/30 | 684 | 688 | 683 | 687 | 1,912,610 |
2024/01/29 | 692 | 692 | 684 | 687 | 4,880,472 |
2024/01/26 | 689 | 694 | 686 | 693 | 4,316,142 |
2024/01/25 | 685 | 690 | 682 | 683 | 4,422,802 |
2024/01/24 | 679 | 687 | 679 | 683 | 1,931,894 |
2024/01/23 | 676 | 681 | 669 | 679 | 3,569,908 |
2024/01/22 | 681 | 683 | 677 | 677 | 3,744,229 |
2024/01/19 | 687 | 693 | 686 | 689 | 5,851,095 |
2024/01/18 | 701 | 701 | 693 | 699 | 4,006,444 |
2024/01/17 | 690 | 699 | 684 | 699 | 4,031,778 |
2024/01/16 | 691 | 697 | 689 | 696 | 4,969,338 |
2024/01/15 | 696 | 698 | 688 | 690 | 3,160,656 |
2024/01/12 | 701 | 702 | 694 | 697 | 2,931,942 |
2024/01/11 | 711 | 713 | 705 | 708 | 4,052,315 |
2024/01/10 | 732 | 733 | 719 | 721 | 4,891,651 |
2024/01/09 | 735 | 739 | 730 | 736 | 3,139,345 |
2024/01/05 | 745 | 747 | 739 | 743 | 2,239,339 |
2024/01/04 | 753 | 760 | 746 | 746 | 823,363 |
2023/12/29 | 742 | 746 | 738 | 744 | 1,120,459 |
2023/12/28 | 744 | 744 | 740 | 740 | 2,022,468 |
2023/12/27 | 742 | 743 | 737 | 739 | 4,602,262 |
2023/12/26 | 747 | 750 | 747 | 748 | 2,208,707 |
2023/12/25 | 745 | 750 | 744 | 748 | 2,321,003 |
2023/12/22 | 748 | 751 | 746 | 751 | 3,231,902 |
2023/12/21 | 749 | 752 | 747 | 751 | 2,258,662 |
2023/12/20 | 744 | 744 | 736 | 739 | 1,788,198 |
2023/12/19 | 760 | 763 | 750 | 750 | 1,892,942 |
2023/12/18 | 759 | 766 | 759 | 760 | 1,107,908 |
2023/12/15 | 760 | 761 | 752 | 756 | 2,546,749 |
2023/12/14 | 754 | 767 | 751 | 762 | 3,368,557 |
2023/12/13 | 755 | 759 | 753 | 756 | 1,593,031 |
2023/12/12 | 751 | 760 | 751 | 760 | 2,705,352 |
2023/12/11 | 762 | 763 | 756 | 759 | 3,361,200 |
2023/12/08 | 766 | 774 | 765 | 772 | 2,342,710 |
2023/12/07 | 752 | 761 | 752 | 760 | 2,102,809 |
2023/12/06 | 757 | 759 | 746 | 746 | 1,910,878 |
2023/12/05 | 756 | 763 | 754 | 761 | 1,461,645 |
2023/12/04 | 749 | 756 | 749 | 751 | 2,367,996 |
2023/12/01 | 743 | 748 | 743 | 746 | 1,597,346 |
2023/11/30 | 751 | 753 | 746 | 746 | 1,774,457 |
2023/11/29 | 751 | 753 | 745 | 749 | 1,793,952 |
2023/11/28 | 745 | 750 | 745 | 747 | 402,924 |
2023/11/27 | 740 | 748 | 738 | 746 | 2,020,553 |
2023/11/24 | 740 | 743 | 738 | 743 | 737,314 |
2023/11/22 | 753 | 753 | 743 | 747 | 550,892 |
2023/11/21 | 747 | 751 | 746 | 748 | 563,561 |
2023/11/20 | 744 | 749 | 737 | 749 | 1,186,407 |
2023/11/17 | 751 | 751 | 743 | 743 | 537,844 |
2023/11/16 | 748 | 752 | 743 | 748 | 1,778,543 |
2023/11/15 | 752 | 753 | 744 | 746 | 3,755,967 |
2023/11/14 | 762 | 766 | 761 | 763 | 2,292,880 |
2023/11/13 | 760 | 770 | 759 | 768 | 2,908,563 |
2023/11/10 | 771 | 775 | 767 | 767 | 1,483,960 |
2023/11/09 | 774 | 777 | 763 | 765 | 1,711,690 |
2023/11/08 | 768 | 781 | 768 | 777 | 895,702 |
2023/11/07 | 769 | 776 | 768 | 775 | 691,823 |
2023/11/06 | 768 | 768 | 763 | 765 | 3,013,589 |
2023/11/02 | 780 | 785 | 780 | 783 | 1,769,893 |
2023/11/01 | 798 | 799 | 792 | 792 | 1,332,353 |
2023/10/31 | 816 | 820 | 808 | 811 | 2,336,217 |
2023/10/30 | 817 | 820 | 814 | 815 | 1,490,254 |
2023/10/27 | 814 | 817 | 806 | 807 | 646,546 |
2023/10/26 | 814 | 820 | 811 | 819 | 1,669,888 |
2023/10/25 | 800 | 804 | 796 | 802 | 852,197 |
2023/10/24 | 804 | 820 | 803 | 807 | 3,296,451 |
2023/10/23 | 805 | 810 | 804 | 808 | 658,129 |
2023/10/20 | 803 | 806 | 798 | 801 | 953,480 |
2023/10/19 | 795 | 799 | 792 | 797 | 2,524,022 |
2023/10/18 | 783 | 788 | 781 | 783 | 742,450 |
2023/10/17 | 782 | 787 | 778 | 784 | 1,317,304 |
2023/10/16 | 787 | 795 | 785 | 794 | 2,203,634 |
2023/10/13 | 777 | 779 | 772 | 778 | 907,686 |
2023/10/12 | 782 | 782 | 772 | 773 | 986,839 |
2023/10/11 | 789 | 790 | 783 | 786 | 793,116 |
2023/10/10 | 801 | 801 | 789 | 792 | 673,753 |
2023/10/06 | 811 | 813 | 806 | 810 | 1,567,328 |
2023/10/05 | 817 | 823 | 808 | 810 | 6,254,886 |
2023/10/04 | 819 | 825 | 816 | 823 | 2,918,315 |
2023/10/03 | 796 | 808 | 796 | 806 | 3,193,068 |
2023/10/02 | 784 | 793 | 776 | 793 | 3,031,756 |
2023/09/29 | 786 | 794 | 786 | 790 | 884,624 |
2023/09/28 | 785 | 795 | 783 | 791 | 2,263,017 |
2023/09/27 | 791 | 794 | 784 | 784 | 1,244,375 |
2023/09/26 | 776 | 785 | 776 | 783 | 795,836 |
2023/09/25 | 780 | 783 | 775 | 775 | 221,102 |
2023/09/22 | 788 | 789 | 779 | 782 | 2,006,790 |
2023/09/21 | 771 | 779 | 769 | 777 | 1,052,348 |
2023/09/20 | 762 | 769 | 762 | 768 | 503,535 |
2023/09/19 | 762 | 766 | 760 | 763 | 437,322 |
2023/09/15 | 759 | 760 | 754 | 756 | 2,761,240 |
2023/09/14 | 771 | 773 | 763 | 765 | 4,185,604 |
2023/09/13 | 775 | 778 | 772 | 776 | 313,769 |
2023/09/12 | 777 | 782 | 774 | 774 | 845,716 |
2023/09/11 | 776 | 784 | 775 | 782 | 1,468,946 |
2023/09/08 | 772 | 781 | 771 | 778 | 3,392,082 |
2023/09/07 | 766 | 770 | 761 | 770 | 4,317,960 |
2023/09/06 | 768 | 768 | 763 | 764 | 1,809,604 |
2023/09/05 | 771 | 775 | 769 | 769 | 2,597,304 |
2023/09/04 | 774 | 776 | 771 | 771 | 1,235,654 |
2023/09/01 | 782 | 782 | 773 | 777 | 1,578,001 |
2023/08/31 | 785 | 785 | 776 | 779 | 2,185,039 |
2023/08/30 | 783 | 787 | 780 | 786 | 1,381,631 |
2023/08/29 | 787 | 790 | 785 | 789 | 537,451 |
2023/08/28 | 797 | 798 | 789 | 789 | 2,537,141 |
2023/08/25 | 801 | 806 | 799 | 805 | 719,188 |
2023/08/24 | 790 | 793 | 787 | 788 | 2,798,307 |
2023/08/23 | 802 | 802 | 794 | 794 | 2,781,544 |
2023/08/22 | 800 | 802 | 797 | 798 | 683,084 |
2023/08/21 | 807 | 810 | 801 | 807 | 1,207,997 |
2023/08/18 | 813 | 814 | 804 | 809 | 1,289,368 |
2023/08/17 | 804 | 813 | 803 | 805 | 1,654,103 |
2023/08/16 | 797 | 801 | 795 | 801 | 1,035,850 |
2023/08/15 | 787 | 791 | 786 | 790 | 1,287,343 |
2023/08/14 | 784 | 795 | 781 | 794 | 1,145,326 |
2023/08/10 | 795 | 795 | 783 | 784 | 844,935 |
2023/08/09 | 789 | 792 | 786 | 790 | 274,765 |
2023/08/08 | 786 | 790 | 783 | 788 | 498,785 |
2023/08/07 | 799 | 801 | 788 | 789 | 1,154,820 |
2023/08/04 | 796 | 798 | 789 | 792 | 1,863,547 |
2023/08/03 | 787 | 793 | 785 | 791 | 1,107,029 |
2023/08/02 | 770 | 781 | 769 | 779 | 3,202,542 |
2023/08/01 | 767 | 768 | 761 | 761 | 987,000 |
2023/07/31 | 771 | 773 | 763 | 768 | 1,118,839 |
2023/07/28 | 786 | 796 | 777 | 778 | 2,230,863 |
2023/07/27 | 785 | 786 | 774 | 776 | 2,363,420 |
2023/07/26 | 781 | 786 | 780 | 781 | 1,522,398 |
2023/07/25 | 780 | 785 | 780 | 782 | 762,508 |
2023/07/24 | 782 | 784 | 778 | 780 | 4,833,419 |
2023/07/21 | 791 | 796 | 786 | 789 | 3,342,090 |
2023/07/20 | 778 | 787 | 777 | 786 | 1,255,179 |
2023/07/19 | 778 | 781 | 776 | 777 | 2,099,923 |
2023/07/18 | 787 | 790 | 780 | 785 | 2,296,869 |
2023/07/14 | 779 | 793 | 778 | 788 | 3,301,389 |
2023/07/13 | 795 | 800 | 786 | 787 | 2,335,674 |
2023/07/12 | 790 | 804 | 790 | 800 | 2,338,205 |
2023/07/11 | 788 | 796 | 786 | 793 | 2,104,887 |
2023/07/10 | 790 | 797 | 785 | 793 | 2,513,001 |
2023/07/07 | 787 | 791 | 781 | 788 | 2,804,036 |
2023/07/06 | 775 | 783 | 774 | 780 | 2,951,755 |
2023/07/05 | 770 | 774 | 766 | 767 | 3,729,923 |
2023/07/04 | 764 | 768 | 762 | 765 | 2,777,788 |
2023/07/03 | 763 | 763 | 757 | 758 | 4,957,826 |