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
2019/11/14 21,780.0 21,850.0 21,280.0 21,450.0 4,848,788
2019/11/13 22,000.0 22,010.0 21,660.0 21,770.0 4,806,439
2019/11/12 21,790.0 22,200.0 21,760.0 22,180.0 3,532,868
2019/11/11 22,000.0 22,050.0 21,780.0 21,800.0 2,905,107
2019/11/08 22,220.0 22,300.0 21,740.0 21,910.0 6,141,555
2019/11/07 21,670.0 21,790.0 21,650.0 21,760.0 3,155,076
2019/11/06 21,780.0 21,810.0 21,640.0 21,750.0 3,496,154
2019/11/05 21,540.0 21,800.0 21,450.0 21,700.0 5,892,831
2019/11/01 20,670.0 20,910.0 20,640.0 20,900.0 3,762,005
2019/10/31 21,070.0 21,160.0 20,970.0 21,060.0 4,756,678
2019/10/30 21,070.0 21,100.0 20,860.0 20,900.0 3,856,751
2019/10/29 21,110.0 21,190.0 21,070.0 21,140.0 4,096,156
2019/10/28 20,940.0 20,990.0 20,880.0 20,940.0 3,520,912
2019/10/25 20,790.0 20,860.0 20,670.0 20,830.0 3,742,956
2019/10/24 20,760.0 20,820.0 20,710.0 20,760.0 4,239,983
2019/10/23 20,600.0 20,600.0 20,250.0 20,560.0 6,330,163
2019/10/21 20,350.0 20,430.0 20,310.0 20,380.0 3,667,991
2019/10/18 20,330.0 20,560.0 20,220.0 20,290.0 5,984,313
2019/10/17 20,220.0 20,310.0 20,140.0 20,210.0 3,627,605
2019/10/16 20,330.0 20,500.0 20,160.0 20,230.0 7,906,679
2019/10/15 19,540.0 19,790.0 19,470.0 19,760.0 7,398,680
2019/10/11 18,920.0 19,070.0 18,840.0 19,030.0 6,011,749
2019/10/10 18,450.0 18,720.0 18,220.0 18,600.0 8,242,473
2019/10/09 18,320.0 18,470.0 18,300.0 18,450.0 4,591,269
2019/10/08 18,520.0 18,760.0 18,490.0 18,710.0 5,009,872
2019/10/07 18,450.0 18,500.0 18,260.0 18,310.0 3,945,185
2019/10/04 18,270.0 18,410.0 18,170.0 18,390.0 4,318,111
2019/10/03 18,380.0 18,430.0 18,170.0 18,280.0 8,397,880
2019/10/02 18,960.0 19,080.0 18,940.0 19,050.0 4,404,692
2019/10/01 19,130.0 19,330.0 19,100.0 19,260.0 4,131,286
2019/09/30 19,010.0 19,120.0 18,860.0 18,970.0 4,902,464
2019/09/27 19,360.0 19,380.0 18,990.0 19,200.0 7,011,348
2019/09/26 19,470.0 19,500.0 19,160.0 19,220.0 5,772,085
2019/09/25 19,110.0 19,220.0 18,990.0 19,190.0 6,155,316
2019/09/24 19,320.0 19,470.0 19,300.0 19,380.0 4,373,817
2019/09/20 19,410.0 19,520.0 19,270.0 19,280.0 5,406,900
2019/09/19 19,290.0 19,630.0 19,170.0 19,280.0 9,886,704
2019/09/18 19,180.0 19,220.0 19,080.0 19,110.0 4,548,525
2019/09/17 19,070.0 19,230.0 18,950.0 19,160.0 6,163,614
2019/09/13 18,970.0 19,180.0 18,850.0 19,170.0 7,914,469
2019/09/12 18,780.0 18,850.0 18,710.0 18,770.0 7,424,786
2019/09/11 18,240.0 18,500.0 18,200.0 18,450.0 6,183,403
2019/09/10 18,080.0 18,190.0 18,040.0 18,120.0 4,302,022
2019/09/09 17,800.0 18,020.0 17,770.0 17,990.0 4,828,235
2019/09/06 17,800.0 17,860.0 17,700.0 17,760.0 5,804,921
2019/09/05 17,110.0 17,730.0 17,110.0 17,650.0 10,093,765
2019/09/04 16,780.0 16,960.0 16,740.0 16,910.0 4,074,890
2019/09/03 16,770.0 16,910.0 16,770.0 16,840.0 3,543,164
2019/09/02 16,820.0 16,920.0 16,810.0 16,840.0 3,738,200
2019/08/30 16,910.0 17,040.0 16,860.0 17,000.0 5,789,692