NEXT FUNDS日経平均レバレッジ・インデックス連動型上場投信(1570) 東証ETF・ETN 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/05/28 18,070.0 18,460.0 17,890.0 18,460.0 19,143,886
2020/05/27 17,350.0 17,720.0 17,180.0 17,670.0 12,504,782
2020/05/26 16,900.0 17,490.0 16,850.0 17,390.0 13,433,720
2020/05/25 16,460.0 16,540.0 16,290.0 16,540.0 7,366,946
2020/05/22 16,300.0 16,360.0 15,900.0 15,990.0 8,940,712
2020/05/21 16,520.0 16,560.0 16,170.0 16,260.0 7,913,675
2020/05/20 16,090.0 16,460.0 16,070.0 16,340.0 7,831,292
2020/05/19 16,380.0 16,420.0 16,070.0 16,100.0 10,349,914
2020/05/18 15,600.0 15,710.0 15,400.0 15,610.0 6,466,205
2020/05/15 15,650.0 15,680.0 15,140.0 15,420.0 10,364,429
2020/05/14 15,610.0 15,700.0 15,230.0 15,230.0 10,169,462
2020/05/13 15,550.0 15,920.0 15,480.0 15,830.0 8,526,061
2020/05/12 16,060.0 16,120.0 15,850.0 15,990.0 8,553,419
2020/05/11 15,940.0 16,240.0 15,890.0 16,010.0 9,570,200
2020/05/08 15,360.0 15,690.0 15,250.0 15,680.0 11,127,117
2020/05/07 14,590.0 15,000.0 14,560.0 14,920.0 7,398,837
2020/05/01 15,350.0 15,350.0 14,730.0 14,890.0 12,125,501
2020/04/30 15,860.0 15,990.0 15,720.0 15,730.0 11,455,969
2020/04/28 15,100.0 15,190.0 14,870.0 15,060.0 8,640,905
2020/04/27 14,630.0 15,140.0 14,590.0 15,070.0 11,992,379
2020/04/24 14,430.0 14,470.0 14,190.0 14,330.0 7,972,257
2020/04/23 14,350.0 14,570.0 14,270.0 14,560.0 9,613,943
2020/04/22 14,080.0 14,150.0 13,730.0 14,150.0 13,288,733
2020/04/21 14,650.0 14,760.0 14,220.0 14,350.0 11,898,218
2020/04/20 14,860.0 15,140.0 14,840.0 14,980.0 9,876,644
2020/04/17 14,980.0 15,350.0 14,890.0 15,260.0 16,438,391
2020/04/16 14,370.0 14,520.0 14,200.0 14,410.0 11,989,777
2020/04/15 14,800.0 14,970.0 14,660.0 14,810.0 9,934,633
2020/04/14 14,200.0 15,050.0 14,140.0 14,920.0 15,619,377
2020/04/13 14,390.0 14,540.0 14,000.0 14,000.0 11,441,854
2020/04/10 14,760.0 14,810.0 14,340.0 14,690.0 13,146,685
2020/04/09 14,540.0 14,600.0 14,240.0 14,470.0 14,976,148
2020/04/08 14,020.0 14,690.0 13,590.0 14,540.0 26,520,461
2020/04/07 14,020.0 14,260.0 13,340.0 13,950.0 22,973,814
2020/04/06 12,380.0 13,530.0 12,300.0 13,420.0 21,325,426
2020/04/03 12,530.0 12,700.0 12,090.0 12,350.0 14,062,030
2020/04/02 12,490.0 12,790.0 12,180.0 12,320.0 16,916,473
2020/04/01 13,500.0 13,780.0 12,410.0 12,680.0 20,405,451
2020/03/31 14,340.0 14,600.0 13,880.0 13,890.0 20,291,792
2020/03/30 13,550.0 14,140.0 13,450.0 14,110.0 19,134,525
2020/03/27 14,300.0 14,380.0 13,610.0 14,020.0 19,192,907
2020/03/26 13,720.0 14,110.0 13,150.0 13,450.0 24,118,249
2020/03/25 13,850.0 14,780.0 13,680.0 14,730.0 27,752,060
2020/03/24 12,060.0 12,700.0 11,900.0 12,650.0 29,019,516
2020/03/23 10,590.0 11,250.0 10,490.0 11,000.0 23,359,006
2020/03/19 11,400.0 11,420.0 10,330.0 10,610.0 27,236,830
2020/03/18 11,360.0 11,730.0 10,790.0 10,830.0 27,098,044
2020/03/17 10,570.0 11,950.0 10,340.0 11,140.0 43,738,061
2020/03/16 11,990.0 12,280.0 11,040.0 11,040.0 25,981,948
2020/03/13 11,500.0 12,930.0 10,780.0 11,880.0 37,546,332