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
2021/01/28 30,000.0 30,800.0 29,970.0 30,350.0 3,813,418
2021/01/27 31,450.0 31,650.0 31,150.0 31,400.0 2,191,272
2021/01/26 31,550.0 31,600.0 31,100.0 31,150.0 2,190,027
2021/01/25 31,550.0 31,750.0 31,200.0 31,750.0 2,022,550
2021/01/22 31,250.0 31,500.0 31,100.0 31,400.0 1,700,267
2021/01/21 31,550.0 31,850.0 31,450.0 31,600.0 2,793,028
2021/01/20 31,800.0 31,800.0 30,850.0 31,150.0 2,708,608
2021/01/19 30,950.0 31,550.0 30,800.0 31,400.0 2,508,823
2021/01/18 30,400.0 30,750.0 30,200.0 30,500.0 1,873,514
2021/01/15 31,950.0 31,950.0 31,000.0 31,100.0 3,313,247
2021/01/14 31,000.0 32,150.0 30,900.0 31,500.0 5,037,471
2021/01/13 30,350.0 31,100.0 30,300.0 31,050.0 2,281,865
2021/01/12 30,150.0 30,650.0 29,930.0 30,450.0 3,282,263
2021/01/08 29,370.0 30,300.0 29,340.0 30,200.0 6,764,423
2021/01/07 28,750.0 29,190.0 28,700.0 28,900.0 6,124,258
2021/01/06 28,130.0 28,330.0 27,920.0 28,040.0 6,032,941
2021/01/05 28,180.0 28,510.0 28,080.0 28,260.0 5,598,194
2021/01/04 29,220.0 29,230.0 28,010.0 28,450.0 7,611,335
2020/12/30 29,210.0 29,210.0 28,650.0 28,900.0 5,433,150
2020/12/29 27,800.0 29,210.0 27,800.0 29,190.0 6,886,210
2020/12/28 27,270.0 27,590.0 27,190.0 27,590.0 3,438,460
2020/12/25 27,220.0 27,260.0 27,160.0 27,220.0 1,647,238
2020/12/24 27,210.0 27,370.0 27,060.0 27,190.0 3,566,075
2020/12/23 27,010.0 27,040.0 26,700.0 26,880.0 3,824,129
2020/12/22 27,030.0 27,170.0 26,600.0 26,690.0 5,600,848
2020/12/21 27,560.0 27,680.0 26,920.0 27,270.0 6,347,341
2020/12/18 27,410.0 27,520.0 27,300.0 27,410.0 3,077,573
2020/12/17 27,440.0 27,550.0 27,240.0 27,510.0 4,361,361
2020/12/16 27,520.0 27,620.0 27,310.0 27,410.0 3,939,220
2020/12/15 27,200.0 27,340.0 27,080.0 27,250.0 3,586,936
2020/12/14 27,270.0 27,610.0 27,260.0 27,330.0 4,916,249
2020/12/11 27,380.0 27,530.0 26,970.0 27,160.0 5,166,111
2020/12/10 27,220.0 27,570.0 27,140.0 27,420.0 4,155,969
2020/12/09 26,960.0 27,510.0 26,940.0 27,480.0 5,131,743
2020/12/08 26,670.0 26,930.0 26,510.0 26,800.0 4,629,947
2020/12/07 27,650.0 27,660.0 26,880.0 27,010.0 5,373,905
2020/12/04 27,310.0 27,490.0 27,180.0 27,390.0 4,685,274
2020/12/03 27,430.0 27,640.0 27,320.0 27,510.0 6,051,492
2020/12/02 27,650.0 27,660.0 27,260.0 27,490.0 5,948,472
2020/12/01 27,140.0 27,590.0 27,140.0 27,490.0 6,083,288
2020/11/30 27,610.0 27,640.0 26,700.0 26,830.0 6,757,444
2020/11/27 26,870.0 27,230.0 26,710.0 27,190.0 6,609,873
2020/11/26 26,420.0 27,020.0 26,390.0 27,000.0 5,255,121
2020/11/25 26,970.0 27,320.0 26,390.0 26,450.0 8,201,274
2020/11/24 25,850.0 26,410.0 25,820.0 26,220.0 6,502,161
2020/11/20 24,870.0 25,030.0 24,770.0 24,990.0 3,847,190
2020/11/19 25,170.0 25,230.0 24,860.0 25,110.0 5,614,599
2020/11/18 25,690.0 25,700.0 25,230.0 25,390.0 6,137,246
2020/11/17 26,120.0 26,120.0 25,630.0 25,900.0 7,194,313
2020/11/16 25,290.0 25,780.0 25,260.0 25,750.0 6,653,720