1570 NEXT FUNDS日経平均レバレッジ・インデックス連動型…
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）の株価チャート
株価
11/11
- 前日 (11/10)
- 57,440
- 始値
- 57,030
- 高値
- 59,110
- 安値
- 57,020
- 終値 +2.59%
- 58,930
- 出来高 +9.15%
- 2,678,300
乖離率
- 株価（5日）
移動平均値 - +4.7%
56,284 - 株価（25日）
移動平均値 - -9.95%
65,444 - 出来高（5日）
移動平均値 - -18.5%
3,286,173
2026/06/16～2026/11/11
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 11/11 | 57,030 | 59,110 | 57,020 | 58,930 | +2.59% | 2,678,300 | - | -9.95% | - | - |
| 11/10 | 57,700 | 57,870 | 56,200 | 57,440 | +6.02% | 2,453,677 | - | -13.23% | - | - |
| 11/09 | 52,770 | 55,450 | 52,500 | 54,180 | +4.37% | 3,178,585 | - | -18.97% | - | - |
| 11/06 | 51,120 | 52,790 | 50,510 | 51,910 | -11.96% | 4,758,509 | - | -23.36% | - | - |
| 11/05 | 61,870 | 61,980 | 58,320 | 58,960 | -3.39% | 3,361,792 | - | -13.93% | - | - |
| 11/04 | 62,600 | 62,860 | 56,780 | 61,030 | -2.86% | 5,065,386 | - | -11.39% | - | - |
| 11/02 | 61,910 | 63,880 | 61,570 | 62,830 | -0.13% | 2,052,728 | - | -9.16% | - | - |
| 10/30 | 64,260 | 64,700 | 62,050 | 62,910 | -4.8% | 2,939,450 | - | -9.4% | - | - |
| 10/29 | 65,590 | 66,390 | 64,170 | 66,080 | +2.31% | 2,951,782 | - | -5.11% | - | - |
| 10/28 | 65,280 | 65,350 | 64,350 | 64,590 | +2.05% | 1,964,091 | - | -7.29% | - | - |
| 10/27 | 63,050 | 64,090 | 62,760 | 63,290 | +3.31% | 2,251,475 | - | -9.18% | - | - |
| 10/26 | 61,480 | 62,610 | 61,000 | 61,260 | -1.64% | 2,236,594 | - | -12.15% | - | - |
| 10/23 | 60,460 | 62,390 | 59,790 | 62,280 | -0.81% | 3,426,924 | - | -10.81% | - | - |
| 10/22 | 65,670 | 66,590 | 62,630 | 62,790 | -5.11% | 3,010,105 | - | -10.16% | - | - |
| 10/21 | 66,950 | 67,670 | 65,960 | 66,170 | +1.88% | 2,354,134 | - | -5.43% | - | - |
| 10/20 | 66,280 | 66,430 | 64,470 | 64,950 | -2.73% | 2,590,295 | - | -7.22% | - | - |
| 10/19 | 64,870 | 67,030 | 64,460 | 66,770 | -1.34% | 2,647,806 | - | -4.74% | - | - |
| 10/16 | 67,130 | 68,420 | 66,870 | 67,680 | +2.34% | 2,684,205 | - | -3.47% | - | - |
| 10/15 | 69,350 | 69,490 | 65,060 | 66,130 | -9.49% | 5,373,128 | - | -5.78% | - | - |
| 10/14 | 73,160 | 74,350 | 72,480 | 73,060 | -0.12% | 2,368,236 | - | +4.04% | - | - |
| 10/13 | 73,110 | 73,340 | 71,450 | 73,150 | -3.51% | 2,760,268 | - | +4.63% | - | - |
| 10/09 | 74,060 | 76,030 | 73,850 | 75,810 | -0.28% | 2,365,533 | - | +8.92% | - | - |
| 10/08 | 77,640 | 77,850 | 76,020 | 76,020 | -2.76% | 2,235,709 | - | +9.63% | - | - |
| 10/07 | 79,510 | 79,740 | 78,000 | 78,180 | -1.89% | 2,077,290 | - | +13.16% | - | - |
| 10/06 | 78,050 | 79,730 | 77,520 | 79,690 | +2.43% | 2,913,545 | - | +15.91% | - | - |
| 10/05 | 76,690 | 78,130 | 76,660 | 77,800 | +4.95% | 3,261,370 | - | +13.85% | - | - |
| 10/02 | 74,630 | 75,230 | 73,870 | 74,130 | -2.18% | 2,436,256 | - | +9% | - | - |
| 10/01 | 71,790 | 75,780 | 71,760 | 75,780 | +6.37% | 3,802,972 | - | +11.77% | - | - |
| 09/30 | 70,110 | 71,440 | 69,550 | 71,240 | +4.46% | 2,812,562 | - | +5.55% | - | - |
| 09/29 | 68,300 | 69,040 | 66,760 | 68,200 | -0.31% | 2,444,937 | - | +1.18% | - | - |
| 09/28 | 69,740 | 70,840 | 68,410 | 68,410 | -1.62% | 2,245,658 | - | +1.41% | - | - |
| 09/25 | 67,840 | 69,560 | 67,780 | 69,540 | +2.31% | 1,958,924 | - | +3.13% | - | - |
| 09/24 | 68,380 | 69,220 | 67,780 | 67,970 | +1.66% | 2,027,861 | - | +0.64% | - | - |
| 09/18 | 65,930 | 67,550 | 65,420 | 66,860 | +2.97% | 2,199,655 | - | -1.47% | - | - |
| 09/17 | 65,800 | 65,830 | 64,270 | 64,930 | +0.68% | 2,042,169 | - | -4.76% | - | - |
| 09/16 | 64,000 | 64,490 | 63,030 | 64,490 | +1.29% | 1,810,419 | - | -5.92% | - | - |
| 09/15 | 62,720 | 64,820 | 62,680 | 63,670 | -0.39% | 2,393,463 | - | -7.56% | - | - |
| 09/14 | 62,650 | 63,940 | 62,020 | 63,920 | -1.13% | 2,338,752 | - | -7.61% | - | - |
| 09/11 | 63,380 | 64,800 | 62,950 | 64,650 | -3.75% | 3,018,073 | - | -6.8% | - | - |
| 09/10 | 65,980 | 67,170 | 65,010 | 67,170 | +0.3% | 2,158,611 | - | -3.38% | - | - |
| 09/09 | 66,830 | 68,380 | 66,710 | 66,970 | -0.58% | 1,859,199 | - | -3.82% | - | - |
| 09/08 | 68,470 | 70,500 | 67,360 | 67,360 | -3.25% | 2,131,991 | - | -3.16% | - | - |
| 09/07 | 68,980 | 70,270 | 68,670 | 69,620 | +3.94% | 2,229,307 | - | +0.24% | - | - |
| 09/04 | 66,000 | 67,220 | 65,390 | 66,980 | +2.64% | 2,384,665 | - | -3.36% | - | - |
| 09/03 | 66,190 | 66,270 | 64,330 | 65,260 | -0.14% | 2,447,840 | - | -5.52% | - | - |
| 09/02 | 66,470 | 66,670 | 65,260 | 65,350 | -5.84% | 2,810,084 | - | -5.12% | - | - |
| 09/01 | 68,330 | 70,110 | 68,070 | 69,400 | -0.42% | 1,924,015 | - | +0.95% | - | - |
| 08/31 | 66,710 | 69,690 | 66,550 | 69,690 | -0.13% | 2,553,282 | - | +1.47% | - | - |
| 08/28 | 69,310 | 70,750 | 69,070 | 69,780 | +0.77% | 1,987,457 | - | +1.78% | - | - |
| 08/27 | 70,640 | 70,980 | 68,470 | 69,250 | -0.56% | 2,285,837 | - | +0.96% | - | - |
| 08/26 | 68,250 | 69,880 | 67,710 | 69,640 | +1.19% | 2,138,037 | - | +1.5% | - | - |
| 08/25 | 67,200 | 68,820 | 66,100 | 68,820 | +1.06% | 2,098,059 | - | +0.28% | - | - |
| 08/24 | 69,380 | 69,500 | 67,880 | 68,100 | -1.39% | 1,850,757 | - | -0.61% | - | - |
| 08/21 | 67,940 | 69,260 | 67,430 | 69,060 | -0.65% | 2,146,642 | - | +0.57% | - | - |
| 08/20 | 68,740 | 69,700 | 68,300 | 69,510 | +2.61% | 2,314,753 | - | +0.82% | - | - |
| 08/19 | 68,680 | 69,570 | 67,240 | 67,740 | -6.27% | 3,499,598 | - | -1.99% | - | - |
| 08/18 | 75,400 | 75,790 | 72,020 | 72,270 | -4.82% | 2,418,716 | - | +4.27% | - | - |
| 08/17 | 75,390 | 76,060 | 74,460 | 75,930 | +1.4% | 1,861,685 | - | +9.32% | - | - |
| 08/14 | 76,430 | 76,910 | 74,430 | 74,880 | +0.93% | 2,716,998 | - | +7.91% | - | - |
| 08/13 | 74,150 | 75,170 | 73,830 | 74,190 | +2.12% | 2,738,538 | - | +7.06% | - | - |
| 08/12 | 71,620 | 72,650 | 70,760 | 72,650 | +1.76% | 2,234,867 | - | +4.76% | - | - |
| 08/10 | 69,530 | 71,390 | 69,290 | 71,390 | +4.17% | 2,182,536 | - | +2.6% | - | - |
| 08/07 | 68,800 | 69,080 | 66,450 | 68,530 | -0.01% | 2,500,697 | - | -1.92% | - | - |
| 08/06 | 68,230 | 68,930 | 67,030 | 68,540 | -1.92% | 2,617,379 | - | -2.35% | - | - |
| 08/05 | 68,680 | 69,880 | 68,360 | 69,880 | +7.21% | 2,968,783 | - | -1.09% | - | - |
| 08/04 | 65,610 | 65,750 | 62,940 | 65,180 | +0.88% | 2,830,774 | - | -8.24% | - | - |
| 08/03 | 64,430 | 65,050 | 62,580 | 64,610 | -2.14% | 2,805,563 | - | -9.7% | - | - |
| 07/31 | 66,700 | 68,100 | 64,980 | 66,020 | +7.93% | 3,944,571 | - | -8.39% | - | - |
| 07/30 | 60,280 | 63,180 | 59,850 | 61,170 | +1.22% | 3,700,637 | - | -15.99% | - | - |
| 07/29 | 62,720 | 63,700 | 58,280 | 60,430 | -2.69% | 4,061,304 | - | -17.76% | - | - |
| 07/28 | 63,680 | 63,770 | 61,210 | 62,100 | -8.12% | 3,804,587 | - | -16.34% | - | - |
| 07/27 | 67,770 | 68,020 | 65,760 | 67,590 | +1.23% | 2,519,478 | - | -10.07% | - | - |
| 07/24 | 68,790 | 68,810 | 65,930 | 66,770 | -5.25% | 2,937,074 | - | -11.87% | - | - |
| 07/23 | 71,310 | 71,870 | 70,150 | 70,470 | +0.99% | 1,959,786 | - | -7.74% | - | - |
| 07/22 | 72,540 | 73,090 | 69,630 | 69,780 | -0.43% | 2,935,264 | - | -9.07% | - | - |
| 07/21 | 67,090 | 70,080 | 66,110 | 70,080 | +6.04% | 2,845,780 | - | -9.08% | - | - |
| 07/17 | 69,190 | 69,330 | 62,900 | 66,090 | -8.03% | 5,785,171 | - | -14.61% | - | - |
| 07/16 | 73,620 | 73,780 | 71,010 | 71,860 | -5.35% | 3,301,659 | - | -7.4% | - | - |
| 07/15 | 74,990 | 76,120 | 73,980 | 75,920 | +2.91% | 2,483,889 | - | -1.94% | - | - |
| 07/14 | 71,840 | 73,960 | 70,640 | 73,770 | +1.43% | 3,193,964 | - | -4.29% | - | - |
| 07/13 | 75,420 | 76,830 | 71,480 | 72,730 | -4.11% | 3,548,099 | - | -5.45% | - | - |
| 07/10 | 76,580 | 77,470 | 75,460 | 75,850 | +2.02% | 3,151,703 | - | -1.1% | - | - |
| 07/09 | 73,700 | 75,500 | 73,370 | 74,350 | +2.55% | 2,918,345 | - | -2.89% | - | - |
| 07/08 | 72,600 | 75,530 | 72,330 | 72,500 | -3.85% | 4,345,135 | - | -5.32% | - | - |
| 07/07 | 78,000 | 78,980 | 74,600 | 75,400 | -3.95% | 3,724,712 | - | -1.75% | - | - |
| 07/06 | 79,090 | 79,930 | 76,630 | 78,500 | -0.23% | 3,237,592 | - | +2.42% | - | - |
| 07/03 | 75,410 | 78,680 | 73,830 | 78,680 | +3.01% | 4,376,198 | - | +2.93% | - | - |
| 07/02 | 76,800 | 78,920 | 76,190 | 76,380 | -4.63% | 3,546,128 | - | +0.27% | - | - |
| 07/01 | 82,300 | 83,580 | 79,440 | 80,090 | +0.73% | 3,597,173 | - | +5.56% | - | - |
| 06/30 | 79,850 | 80,640 | 77,640 | 79,510 | +1.91% | 3,069,049 | - | +5.38% | - | - |
| 06/29 | 78,440 | 78,520 | 74,770 | 78,020 | +0.52% | 2,895,710 | - | +3.97% | - | - |
| 06/26 | 81,770 | 82,250 | 76,040 | 77,620 | -8.43% | 4,319,608 | - | +3.88% | - | - |
| 06/25 | 81,670 | 85,200 | 80,860 | 84,770 | +9.16% | 4,696,548 | - | +14.17% | - | - |
| 06/24 | 78,500 | 79,920 | 75,950 | 77,660 | -1.87% | 4,611,043 | - | +5.86% | - | - |
| 06/23 | 85,820 | 85,870 | 79,140 | 79,140 | -7.38% | 4,573,991 | - | +8.98% | - | - |
| 06/22 | 82,380 | 86,380 | 82,340 | 85,450 | +3.38% | 4,225,193 | - | +18.89% | - | - |
| 06/19 | 83,700 | 84,370 | 81,150 | 82,660 | +0.56% | 4,000,312 | - | +16.6% | - | - |
| 06/18 | 80,760 | 82,770 | 80,310 | 82,200 | +3.33% | 4,327,118 | - | +17.3% | - | - |
| 06/17 | 76,910 | 79,880 | 76,880 | 79,550 | +1.75% | 3,531,747 | - | +14.66% | - | - |
| 06/16 | 78,320 | 79,600 | 77,580 | 78,180 | +0.01% | 3,727,403 | - | +13.57% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2013年 5月期 | 5,950 11,900 5/23 | 1,615 3,230 6/4 | 19,740,996 9,870,498 5/23 | +20.7% 5/22 | -24.1% 6/13 |
| 2014年 5月期 | 5,920 11,840 12/30 | 3,510 7,020 6/13 | 31,265,412 15,632,706 11/14 | +16.02% 7/9 | -19.32% 2/4 |
| 2015年 5月期 | 9,180 18,360 5/28 | 4,615 9,230 10/17 | 54,228,128 27,114,064 10/31 | +20.13% 11/14 | -14.9% 10/17 |
| 2016年 5月期 | 9,415 18,830 6/24 | 4,500 9,000 2/12 | 92,542,032 46,271,016 1/29 | +11.94% 4/22 | -23.4% 2/12 |
| 2017年 5月期 | 7,965 15,930 5/16 | 4,380 8,760 6/24 | 119,805,892 59,902,946 6/24 | +12.45% 12/13 | -9.46% 7/8 |
| 2018年 5月期 | 11,660 23,320 1/23 | 7,350 14,700 9/8 | 47,680,590 23,840,295 2/6 | +13.92% 11/7 | -16.97% 2/13 |
| 2019年 5月期 | 12,060 24,120 10/2 | 7,115 14,230 12/26 | 37,740,074 18,870,037 10/11 | +11.32% 10/1 | -21.32% 12/25 |
| 2020年 5月期 | 11,620 23,240 1/17 | 5,165 10,330 3/19 | 87,476,122 43,738,061 3/17 | +20.62% 6/8 | -41.18% 3/16 |
| 2021年 5月期 | 18,000 36,000 2/16 | 8,855 17,710 6/15 | 41,618,316 20,809,158 6/12 | +16.34% 11/16 | -12.43% 5/13 |
| 2022年 5月期 | 17,920 9/14 | 11,370 3/9 | 24,543,034 1/27 | +15.49% 9/14 | -14.93% 3/8 |
| 2023年 5月期 | 18,895 5/29 | 12,185 6/20 | 19,594,715 12/20 | +15.14% 6/14 | -11.71% 9/28 |
| 2024年 5月期 | 31,600 3/22 | 17,630 10/30 | 13,291,944 6/7 | +14.89% 1/22 | -11.97% 4/19 |
| 2025年 5月期 | 33,650 7/11 | 16,565 4/7 | 20,509,710 8/7 | +18.13% 5/13 | -35.4% 8/5 |
| 2026年 5月期 | 72,510 5/29 | 24,030 6/2 | 10,008,046 7/23 | +20.48% 5/7 | -15.47% 3/23 |
| 最新 | 58,930 2026/11/11 | 2,678,300 | -9.95% 65,444 | ||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 128%（2.28倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 15%（1.15倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 44%（1.44倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 42%（1.42倍）
- 2020/12/30 vs 2019/12/30
- 29%（1.29倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 65%（1.65倍）
- 2024/12/30 vs 2023/12/29
- 34%（1.34倍）
- 2025/12/30 vs 2024/12/30
- 53%（1.53倍）
- 2026/11/11 vs 2025/12/30
- 37%（1.37倍）
- 過去安値
1,615円（2012/06/04） - 3549%（36.49倍）
58,930円（11/11）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
