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
2026/05/29 305 307 301 302 1,748,591
2026/05/28 312 315 308 310 1,627,547
2026/05/27 303 309 302 308 1,355,742
2026/05/26 307 311 307 309 1,035,404
2026/05/25 314 315 307 308 2,324,310
2026/05/22 323 323 317 318 1,277,088
2026/05/21 328 329 324 326 1,413,841
2026/05/20 333 340 333 336 2,020,469
2026/05/19 328 335 328 331 1,537,747
2026/05/18 327 334 327 331 2,164,831
2026/05/15 320 331 319 328 1,368,926
2026/05/14 317 323 316 323 2,238,893
2026/05/13 323 324 318 319 986,801
2026/05/12 321 324 319 321 1,111,063
2026/05/11 318 324 317 324 1,705,666
2026/05/08 323 325 321 321 1,165,791
2026/05/07 325 327 318 321 2,896,147
2026/05/01 338 341 338 340 2,355,822
2026/04/30 342 344 340 342 1,846,433
2026/04/28 335 339 334 337 1,663,611
2026/04/27 337 340 332 335 3,115,614
2026/04/24 340 342 338 340 1,540,679
2026/04/23 338 346 336 342 11,114,808
2026/04/22 342 343 339 341 700,326
2026/04/21 343 343 339 341 839,659
2026/04/20 343 345 342 344 1,323,150
2026/04/17 341 345 340 345 939,535
2026/04/16 346 346 339 340 1,967,695
2026/04/15 346 349 345 348 831,574
2026/04/14 353 354 349 350 1,397,349
2026/04/13 360 361 357 359 1,005,420
2026/04/10 359 359 355 357 1,705,791
2026/04/09 360 364 359 363 1,979,908
2026/04/08 361 365 359 359 2,537,430
2026/04/07 379 383 377 380 1,014,483
2026/04/06 382 382 376 380 1,589,779
2026/04/03 383 385 380 382 1,577,842
2026/03/27 389 392 383 386 2,476,482
2026/03/26 382 387 379 385 1,450,677
2026/03/25 384 385 380 382 1,668,507
2026/03/24 390 399 390 394 2,599,236
2026/03/23 402 406 398 400 3,141,307
2026/03/19 384 388 382 386 1,942,520
2026/03/18 380 381 373 374 2,290,338
2026/03/17 380 387 379 384 1,021,974
2026/03/16 384 389 382 385 2,699,568
2026/03/13 387 390 381 385 3,088,522
2026/03/12 381 384 377 379 2,633,130
2026/03/11 375 376 370 376 2,220,044
2026/03/10 381 386 377 380 2,547,867
2026/03/09 396 401 390 393 5,704,468
2026/03/06 379 381 372 372 2,618,771
2026/03/05 369 378 365 375 3,572,801
2026/03/04 378 387 373 383 7,634,514
2026/03/03 360 371 359 370 3,106,095
2026/03/02 361 363 356 359 2,308,040
2026/02/27 356 358 352 353 852,251
2026/02/26 351 355 350 354 1,773,078
2026/02/25 360 361 353 355 2,375,532
2026/02/24 367 368 362 364 3,591,642
2026/02/20 365 368 365 366 5,607,855
2026/02/19 362 363 360 363 301,052
2026/02/18 366 367 362 364 933,934
2026/02/17 367 371 366 368 1,316,422
2026/02/16 362 367 362 367 1,781,457
2026/02/13 366 368 363 366 2,684,106
2026/02/12 360 362 358 362 1,083,911
2026/02/10 365 365 359 362 3,911,121
2026/02/09 363 370 362 368 5,103,101
2026/02/06 391 394 384 384 2,126,720
2026/02/05 384 389 383 386 1,565,881
2026/02/04 385 387 383 383 1,161,639
2026/02/03 387 389 380 381 2,789,165
2026/02/02 390 397 385 396 5,431,799
2026/01/30 392 395 389 391 1,798,265
2026/01/29 387 393 386 391 2,095,648
2026/01/28 394 396 391 392 1,821,132
2026/01/27 395 397 391 392 1,233,306
2026/01/26 397 397 393 396 2,784,400
2026/01/23 387 390 386 387 848,212
2026/01/22 390 393 387 389 1,595,068
2026/01/21 402 402 395 396 2,052,661
2026/01/20 391 396 391 394 1,801,516
2026/01/19 392 394 390 390 1,819,208
2026/01/16 387 390 386 387 1,133,787
2026/01/15 387 390 386 386 4,387,072
2026/01/14 388 389 383 385 2,441,983
2026/01/13 388 392 387 391 2,491,827
2026/01/09 407 408 402 403 1,131,982
2026/01/08 405 411 404 409 1,099,957
2026/01/07 401 404 399 404 1,955,276
2026/01/06 402 403 398 400 1,870,147
2026/01/05 410 410 402 404 2,648,199
2025/12/30 417 417 415 416 421,178
2025/12/29 413 417 413 415 1,487,813
2025/12/26 416 416 411 413 3,641,820
2025/12/25 415 418 415 416 502,391
2025/12/24 415 417 414 416 379,713
2025/12/23 416 418 415 417 641,887
2025/12/22 416 418 415 417 826,531
2025/12/19 425 426 422 423 2,051,332
2025/12/18 430 432 427 427 632,432
2025/12/17 424 427 423 423 632,487
2025/12/16 420 426 420 424 960,630
2025/12/15 419 421 417 419 823,871
2025/12/12 414 417 411 413 769,727
2025/12/11 414 420 413 420 493,179
2025/12/10 413 417 411 415 777,156
2025/12/09 415 417 413 416 1,132,131
2025/12/08 414 418 414 415 498,293
2025/12/05 416 418 415 416 748,439
2025/12/04 421 421 411 411 1,497,534
2025/12/03 423 424 419 422 601,564
2025/12/02 425 427 423 426 735,055
2025/12/01 417 427 417 427 1,693,204
2025/11/28 419 420 418 419 506,037
2025/11/27 420 421 418 420 1,060,314
2025/11/26 430 430 422 425 1,174,262
2025/11/25 425 434 425 433 1,341,331
2025/11/21 433 435 429 433 3,159,164
2025/11/20 418 424 416 422 1,869,193
2025/11/19 432 437 429 433 1,963,547
2025/11/18 424 433 422 432 4,025,229
2025/11/17 421 423 418 418 839,959
2025/11/14 421 421 415 418 2,768,925
2025/11/13 414 414 410 411 713,907
2025/11/12 416 417 413 413 986,198
2025/11/11 411 417 409 416 5,670,481
2025/11/10 415 418 413 415 1,044,865
2025/11/07 422 425 418 419 2,642,282
2025/11/06 412 417 411 416 3,456,381
2025/11/05 418 430 417 419 5,674,849
2025/11/04 403 410 401 410 2,711,679
2025/10/31 409 409 402 402 9,871,576
2025/10/30 414 415 409 413 2,844,023
2025/10/29 417 417 410 412 2,534,192
2025/10/28 419 422 418 421 1,366,315
2025/10/27 422 423 418 419 3,237,149
2025/10/24 430 432 427 428 2,139,339
2025/10/23 434 437 433 434 1,480,563
2025/10/22 429 435 427 430 968,168
2025/10/21 425 431 423 430 2,736,552
2025/10/20 437 439 430 430 2,093,981
2025/10/17 444 446 440 445 1,385,631
2025/10/16 440 442 438 438 2,318,526
2025/10/15 451 452 443 444 2,291,372
2025/10/14 448 456 443 453 5,447,068
2025/10/10 436 443 436 441 2,193,712
2025/10/09 440 442 436 438 1,913,969
2025/10/08 443 445 440 444 1,748,989
2025/10/07 438 443 437 443 2,173,408
2025/10/06 449 450 440 442 5,857,814
2025/10/03 472 472 464 465 2,103,912
2025/10/02 474 477 471 473 4,534,788
2025/10/01 476 480 475 477 1,940,806
2025/09/30 473 476 472 475 530,284
2025/09/29 472 475 471 474 2,018,924
2025/09/26 470 473 468 473 1,300,988
2025/09/25 470 472 467 468 957,080
2025/09/24 472 475 469 470 1,049,348
2025/09/22 474 474 468 472 3,788,155
2025/09/19 469 482 467 476 4,152,453
2025/09/18 477 479 471 473 1,993,749
2025/09/17 480 481 476 479 1,105,129
2025/09/16 478 481 476 478 1,329,207
2025/09/12 478 482 478 480 1,730,970
2025/09/11 489 490 483 484 2,387,936
2025/09/10 493 494 489 490 471,960
2025/09/09 489 494 486 494 2,166,896
2025/09/08 493 495 489 491 2,078,222
2025/09/05 499 502 496 498 1,117,708
2025/09/04 510 511 504 504 459,867
2025/09/03 511 513 508 511 423,158
2025/09/02 507 510 505 508 463,862
2025/09/01 508 513 505 508 2,570,372
2025/08/29 501 504 501 501 326,398
2025/08/28 508 508 500 500 1,279,669
2025/08/27 506 508 504 506 297,179
2025/08/26 504 510 503 506 594,794
2025/08/25 499 504 497 501 1,547,308
2025/08/22 503 508 502 504 5,066,234
2025/08/21 502 505 500 503 1,228,931
2025/08/20 497 503 497 501 3,984,576
2025/08/19 491 495 490 494 963,276
2025/08/18 495 496 490 492 1,163,850
2025/08/15 502 503 495 496 1,296,626
2025/08/14 499 505 497 504 5,522,367
2025/08/13 499 501 495 497 6,418,478
2025/08/12 510 510 500 504 8,187,233
2025/08/08 523 523 512 516 4,571,318
2025/08/07 529 530 523 525 314,153
2025/08/06 532 533 527 528 380,374
2025/08/05 531 533 529 530 1,232,499
2025/08/04 540 541 533 535 1,746,160
2025/08/01 530 531 525 527 299,711
2025/07/31 528 530 523 525 878,414
2025/07/30 528 531 528 530 1,288,700
2025/07/29 528 531 528 529 1,099,068
2025/07/28 519 526 519 526 671,744
2025/07/25 518 521 516 519 1,314,258

このページの先頭へ