ダイワ 上場投信-日経平均ダブルインバース(1366)の株価時系列情報
ダイワ 上場投信-日経平均ダブルインバース(1366)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 |
---|---|---|---|---|---|
2024/03/28 | 356 | 363 | 355 | 360 | 1,222,684 |
2024/03/27 | 358 | 360 | 350 | 355 | 1,178,329 |
2024/03/26 | 360 | 363 | 358 | 361 | 735,923 |
2024/03/25 | 354 | 361 | 353 | 360 | 937,778 |
2024/03/22 | 350 | 356 | 349 | 353 | 1,581,228 |
2024/03/21 | 358 | 361 | 353 | 354 | 2,898,397 |
2024/03/19 | 378 | 381 | 369 | 369 | 1,508,920 |
2024/03/18 | 390 | 390 | 374 | 375 | 1,688,383 |
2024/03/15 | 400 | 400 | 393 | 396 | 594,213 |
2024/03/14 | 398 | 402 | 392 | 394 | 1,196,924 |
2024/03/13 | 386 | 401 | 386 | 395 | 2,122,754 |
2024/03/12 | 400 | 405 | 393 | 393 | 3,010,020 |
2024/03/11 | 391 | 400 | 389 | 393 | 3,458,679 |
2024/03/08 | 376 | 379 | 370 | 378 | 1,264,780 |
2024/03/07 | 364 | 380 | 362 | 379 | 1,609,582 |
2024/03/06 | 375 | 375 | 368 | 369 | 1,792,512 |
2024/03/05 | 372 | 375 | 367 | 369 | 1,542,753 |
2024/03/04 | 366 | 372 | 365 | 370 | 1,756,407 |
2024/03/01 | 384 | 385 | 371 | 374 | 1,713,332 |
2024/02/29 | 392 | 394 | 386 | 387 | 3,068,794 |
2024/02/28 | 386 | 390 | 385 | 388 | 549,052 |
2024/02/27 | 386 | 389 | 383 | 386 | 1,065,169 |
2024/02/26 | 384 | 388 | 383 | 388 | 774,133 |
2024/02/22 | 395 | 400 | 388 | 389 | 2,569,206 |
2024/02/21 | 408 | 411 | 405 | 407 | 765,076 |
2024/02/20 | 402 | 407 | 397 | 405 | 561,603 |
2024/02/19 | 403 | 408 | 401 | 404 | 772,177 |
2024/02/16 | 398 | 405 | 394 | 403 | 3,843,064 |
2024/02/15 | 411 | 415 | 409 | 410 | 1,497,141 |
2024/02/14 | 420 | 423 | 417 | 419 | 1,982,975 |
2024/02/13 | 424 | 427 | 413 | 415 | 2,480,601 |
2024/02/09 | 437 | 440 | 431 | 439 | 3,008,355 |
2024/02/08 | 454 | 456 | 438 | 440 | 2,523,558 |
2024/02/07 | 465 | 467 | 457 | 460 | 1,258,281 |
2024/02/06 | 457 | 461 | 455 | 460 | 646,140 |
2024/02/05 | 451 | 458 | 451 | 454 | 652,618 |
2024/02/02 | 456 | 462 | 452 | 458 | 1,217,151 |
2024/02/01 | 464 | 466 | 459 | 464 | 2,390,532 |
2024/01/31 | 470 | 472 | 456 | 456 | 1,424,720 |
2024/01/30 | 457 | 463 | 457 | 462 | 866,293 |
2024/01/29 | 468 | 469 | 459 | 462 | 1,185,800 |
2024/01/26 | 465 | 472 | 463 | 471 | 2,741,373 |
2024/01/25 | 460 | 467 | 456 | 457 | 1,434,275 |
2024/01/24 | 452 | 462 | 452 | 459 | 1,358,570 |
2024/01/23 | 449 | 454 | 439 | 450 | 2,828,562 |
2024/01/22 | 457 | 457 | 449 | 451 | 2,487,039 |
2024/01/19 | 463 | 471 | 463 | 465 | 2,389,503 |
2024/01/18 | 482 | 482 | 471 | 480 | 1,910,160 |
2024/01/17 | 467 | 480 | 458 | 479 | 3,298,023 |
2024/01/16 | 467 | 476 | 467 | 474 | 2,323,445 |
2024/01/15 | 475 | 478 | 464 | 468 | 2,358,085 |
2024/01/12 | 483 | 483 | 472 | 476 | 2,480,011 |
2024/01/11 | 493 | 498 | 488 | 491 | 2,666,067 |
2024/01/10 | 526 | 527 | 506 | 509 | 3,036,154 |
2024/01/09 | 529 | 537 | 524 | 530 | 1,343,519 |
2024/01/05 | 543 | 548 | 537 | 542 | 911,436 |
2024/01/04 | 560 | 567 | 546 | 546 | 2,395,397 |
2023/12/29 | 540 | 546 | 536 | 544 | 1,659,452 |
2023/12/28 | 543 | 543 | 538 | 538 | 864,777 |
2023/12/27 | 542 | 542 | 533 | 536 | 1,584,222 |
2023/12/26 | 549 | 553 | 549 | 549 | 511,441 |
2023/12/25 | 545 | 552 | 544 | 549 | 692,775 |
2023/12/22 | 550 | 554 | 546 | 553 | 523,661 |
2023/12/21 | 550 | 556 | 549 | 554 | 1,616,718 |
2023/12/20 | 545 | 545 | 532 | 536 | 2,726,041 |
2023/12/19 | 567 | 573 | 553 | 553 | 1,708,156 |
2023/12/18 | 568 | 576 | 568 | 568 | 1,129,374 |
2023/12/15 | 568 | 569 | 556 | 562 | 2,019,585 |
2023/12/14 | 558 | 578 | 555 | 572 | 3,582,350 |
2023/12/13 | 562 | 566 | 557 | 563 | 2,883,638 |
2023/12/12 | 554 | 568 | 554 | 566 | 1,478,998 |
2023/12/11 | 569 | 571 | 563 | 567 | 1,570,023 |
2023/12/08 | 576 | 590 | 576 | 586 | 2,702,004 |
2023/12/07 | 558 | 569 | 556 | 566 | 2,024,953 |
2023/12/06 | 565 | 566 | 547 | 548 | 2,162,572 |
2023/12/05 | 564 | 573 | 561 | 570 | 1,470,240 |
2023/12/04 | 552 | 563 | 552 | 556 | 1,071,691 |
2023/12/01 | 545 | 551 | 544 | 550 | 688,304 |
2023/11/30 | 556 | 559 | 548 | 548 | 965,341 |
2023/11/29 | 556 | 558 | 546 | 553 | 1,112,143 |
2023/11/28 | 546 | 554 | 545 | 550 | 795,766 |
2023/11/27 | 539 | 551 | 537 | 550 | 1,086,675 |
2023/11/24 | 539 | 543 | 536 | 543 | 2,022,381 |
2023/11/22 | 559 | 559 | 544 | 549 | 2,157,322 |
2023/11/21 | 548 | 556 | 548 | 551 | 2,919,552 |
2023/11/20 | 546 | 553 | 535 | 552 | 1,647,593 |
2023/11/17 | 555 | 555 | 544 | 544 | 1,040,098 |
2023/11/16 | 551 | 557 | 543 | 551 | 1,782,443 |
2023/11/15 | 558 | 559 | 545 | 547 | 2,826,626 |
2023/11/14 | 573 | 577 | 571 | 576 | 748,687 |
2023/11/13 | 570 | 583 | 568 | 580 | 1,675,202 |
2023/11/10 | 585 | 592 | 579 | 580 | 1,645,368 |
2023/11/09 | 591 | 595 | 574 | 577 | 1,755,223 |
2023/11/08 | 583 | 600 | 582 | 595 | 1,393,158 |
2023/11/07 | 582 | 593 | 581 | 593 | 1,497,351 |
2023/11/06 | 581 | 582 | 574 | 576 | 1,756,242 |
2023/11/02 | 602 | 609 | 600 | 605 | 1,229,723 |
2023/11/01 | 625 | 629 | 619 | 620 | 1,912,664 |
2023/10/31 | 658 | 664 | 645 | 649 | 4,965,017 |
2023/10/30 | 660 | 664 | 655 | 658 | 1,875,606 |
2023/10/27 | 655 | 659 | 642 | 644 | 1,622,086 |
2023/10/26 | 655 | 665 | 650 | 664 | 1,615,481 |
2023/10/25 | 633 | 639 | 627 | 636 | 1,095,762 |
2023/10/24 | 639 | 665 | 638 | 643 | 2,591,869 |
2023/10/23 | 640 | 648 | 639 | 646 | 1,023,707 |
2023/10/20 | 638 | 642 | 629 | 635 | 1,195,117 |
2023/10/19 | 624 | 630 | 620 | 628 | 1,840,270 |
2023/10/18 | 606 | 613 | 603 | 605 | 1,824,900 |
2023/10/17 | 602 | 612 | 598 | 607 | 2,334,012 |
2023/10/16 | 613 | 625 | 609 | 622 | 2,216,093 |
2023/10/13 | 596 | 600 | 589 | 597 | 2,801,837 |
2023/10/12 | 603 | 603 | 591 | 591 | 1,748,369 |
2023/10/11 | 615 | 617 | 608 | 612 | 1,607,238 |
2023/10/10 | 633 | 633 | 616 | 619 | 1,476,211 |
2023/10/06 | 651 | 655 | 644 | 650 | 1,545,354 |
2023/10/05 | 662 | 671 | 648 | 648 | 2,818,420 |
2023/10/04 | 664 | 674 | 660 | 672 | 2,957,686 |
2023/10/03 | 629 | 647 | 629 | 644 | 2,604,691 |
2023/10/02 | 610 | 623 | 598 | 623 | 3,143,069 |
2023/09/29 | 613 | 625 | 613 | 620 | 1,282,939 |
2023/09/28 | 610 | 627 | 607 | 619 | 2,135,308 |
2023/09/27 | 622 | 624 | 609 | 610 | 3,158,264 |
2023/09/26 | 598 | 609 | 597 | 609 | 1,661,054 |
2023/09/25 | 602 | 608 | 594 | 596 | 1,347,382 |
2023/09/22 | 614 | 616 | 601 | 607 | 1,827,155 |
2023/09/21 | 590 | 601 | 587 | 600 | 1,389,770 |
2023/09/20 | 576 | 586 | 576 | 585 | 1,270,080 |
2023/09/19 | 576 | 581 | 573 | 577 | 1,037,674 |
2023/09/15 | 571 | 572 | 563 | 567 | 1,607,130 |
2023/09/14 | 588 | 592 | 577 | 579 | 1,567,235 |
2023/09/13 | 594 | 601 | 591 | 598 | 722,458 |
2023/09/12 | 599 | 605 | 594 | 594 | 1,209,321 |
2023/09/11 | 598 | 609 | 596 | 607 | 1,549,458 |
2023/09/08 | 592 | 605 | 590 | 602 | 1,746,944 |
2023/09/07 | 583 | 588 | 575 | 587 | 1,044,287 |
2023/09/06 | 585 | 585 | 577 | 579 | 971,479 |
2023/09/05 | 590 | 596 | 587 | 587 | 1,068,233 |
2023/09/04 | 595 | 599 | 591 | 591 | 751,227 |
2023/09/01 | 606 | 607 | 593 | 598 | 931,815 |
2023/08/31 | 611 | 612 | 599 | 603 | 1,135,213 |
2023/08/30 | 609 | 614 | 604 | 612 | 908,438 |
2023/08/29 | 615 | 619 | 611 | 618 | 1,021,850 |
2023/08/28 | 629 | 632 | 618 | 620 | 1,386,707 |
2023/08/25 | 636 | 645 | 633 | 641 | 2,013,158 |
2023/08/24 | 620 | 626 | 616 | 617 | 1,089,774 |
2023/08/23 | 639 | 639 | 626 | 626 | 811,622 |
2023/08/22 | 636 | 641 | 631 | 632 | 1,008,424 |
2023/08/21 | 647 | 652 | 637 | 646 | 1,043,469 |
2023/08/18 | 658 | 658 | 642 | 650 | 1,649,726 |
2023/08/17 | 643 | 656 | 640 | 645 | 1,557,371 |
2023/08/16 | 633 | 638 | 628 | 638 | 1,491,229 |
2023/08/15 | 616 | 621 | 613 | 620 | 530,810 |
2023/08/14 | 610 | 628 | 605 | 626 | 907,599 |
2023/08/10 | 627 | 629 | 610 | 611 | 1,666,403 |
2023/08/09 | 619 | 623 | 614 | 622 | 846,828 |
2023/08/08 | 614 | 620 | 608 | 615 | 1,084,172 |
2023/08/07 | 633 | 637 | 617 | 620 | 1,120,649 |
2023/08/04 | 629 | 632 | 618 | 623 | 1,258,484 |
2023/08/03 | 615 | 624 | 612 | 622 | 1,913,239 |
2023/08/02 | 590 | 607 | 589 | 604 | 1,691,803 |
2023/08/01 | 584 | 587 | 576 | 577 | 742,750 |
2023/07/31 | 592 | 593 | 579 | 587 | 1,702,875 |
2023/07/28 | 617 | 630 | 599 | 602 | 4,228,561 |
2023/07/27 | 612 | 615 | 596 | 598 | 1,676,045 |
2023/07/26 | 607 | 613 | 604 | 607 | 982,187 |
2023/07/25 | 605 | 613 | 605 | 607 | 961,062 |
2023/07/24 | 611 | 611 | 601 | 605 | 879,349 |
2023/07/21 | 622 | 629 | 614 | 621 | 803,490 |
2023/07/20 | 602 | 615 | 600 | 614 | 750,006 |
2023/07/19 | 604 | 609 | 600 | 601 | 911,719 |
2023/07/18 | 616 | 621 | 607 | 614 | 1,106,163 |
2023/07/14 | 605 | 625 | 605 | 618 | 1,584,123 |
2023/07/13 | 630 | 637 | 615 | 617 | 1,603,766 |
2023/07/12 | 621 | 643 | 621 | 638 | 2,265,667 |
2023/07/11 | 617 | 632 | 616 | 627 | 1,028,843 |
2023/07/10 | 619 | 632 | 613 | 627 | 1,519,467 |
2023/07/07 | 618 | 622 | 607 | 620 | 1,984,611 |
2023/07/06 | 598 | 611 | 595 | 605 | 1,536,749 |
2023/07/05 | 591 | 597 | 584 | 585 | 1,001,257 |
2023/07/04 | 580 | 586 | 579 | 583 | 1,072,236 |
2023/07/03 | 576 | 580 | 571 | 572 | 1,396,806 |
2023/06/30 | 595 | 602 | 590 | 591 | 1,173,153 |
2023/06/29 | 589 | 592 | 579 | 590 | 1,817,257 |
2023/06/28 | 608 | 614 | 593 | 595 | 1,321,465 |
2023/06/27 | 614 | 627 | 612 | 618 | 1,735,582 |
2023/06/26 | 615 | 623 | 604 | 612 | 3,367,118 |
2023/06/23 | 583 | 616 | 582 | 609 | 3,666,056 |
2023/06/22 | 586 | 593 | 578 | 591 | 1,254,243 |
2023/06/21 | 594 | 596 | 577 | 580 | 1,106,970 |
2023/06/20 | 592 | 599 | 584 | 587 | 1,349,964 |
2023/06/19 | 572 | 593 | 572 | 587 | 1,414,007 |
2023/06/16 | 587 | 595 | 573 | 575 | 1,649,356 |
2023/06/15 | 584 | 588 | 574 | 585 | 979,944 |
2023/06/14 | 586 | 595 | 577 | 583 | 9,360,853 |
2023/06/13 | 615 | 616 | 597 | 600 | 1,655,163 |
2023/06/12 | 624 | 631 | 620 | 624 | 1,034,721 |
2023/06/09 | 644 | 645 | 629 | 631 | 1,563,749 |
2023/06/08 | 645 | 665 | 640 | 656 | 1,601,701 |
2023/06/07 | 618 | 646 | 614 | 646 | 5,257,469 |
2023/06/06 | 642 | 645 | 621 | 622 | 1,392,276 |