ダイワ 上場投信-TOPIXインバース（-1倍）(1457)の株価時系列情報
ダイワ 上場投信-TOPIXインバース（-1倍）(1457)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 |
|---|---|---|---|---|---|
| 2024/04/26 | 3,250 | 3,270 | 3,220 | 3,235 | 27,024 |
| 2024/04/25 | 3,225 | 3,260 | 3,220 | 3,260 | 78,416 |
| 2024/04/24 | 3,230 | 3,235 | 3,200 | 3,205 | 61,005 |
| 2024/04/23 | 3,240 | 3,265 | 3,230 | 3,260 | 13,057 |
| 2024/04/22 | 3,265 | 3,280 | 3,250 | 3,255 | 54,646 |
| 2024/04/19 | 3,275 | 3,340 | 3,265 | 3,310 | 4,697 |
| 2024/04/18 | 3,275 | 3,275 | 3,230 | 3,250 | 6,372 |
| 2024/04/17 | 3,210 | 3,260 | 3,210 | 3,245 | 7,067 |
| 2024/04/16 | 3,190 | 3,230 | 3,185 | 3,220 | 2,898 |
| 2024/04/15 | 3,190 | 3,195 | 3,160 | 3,160 | 1,720 |
| 2024/04/12 | 3,155 | 3,155 | 3,140 | 3,155 | 17,701 |
| 2024/04/11 | 3,195 | 3,195 | 3,165 | 3,170 | 5,770 |
| 2024/04/10 | 3,170 | 3,170 | 3,160 | 3,160 | 822 |
| 2024/04/09 | 3,175 | 3,180 | 3,155 | 3,160 | 2,328 |
| 2024/04/08 | 3,195 | 3,195 | 3,175 | 3,195 | 1,606 |
| 2024/04/05 | 3,220 | 3,250 | 3,215 | 3,220 | 2,215 |
| 2024/04/04 | 3,185 | 3,185 | 3,160 | 3,180 | 3,599 |
| 2024/04/03 | 3,220 | 3,235 | 3,200 | 3,225 | 5,187 |
| 2024/04/02 | 3,195 | 3,220 | 3,175 | 3,200 | 5,295 |
| 2024/04/01 | 3,135 | 3,210 | 3,130 | 3,195 | 51,282 |
| 2024/03/29 | 3,160 | 3,160 | 3,135 | 3,140 | 6,662 |
| 2024/03/28 | 3,145 | 3,170 | 3,135 | 3,165 | 6,383 |
| 2024/03/27 | 3,140 | 3,140 | 3,125 | 3,140 | 1,792 |
| 2024/03/26 | 3,155 | 3,170 | 3,155 | 3,155 | 16,347 |
| 2024/03/25 | 3,130 | 3,160 | 3,130 | 3,160 | 2,769 |
| 2024/03/22 | 3,130 | 3,135 | 3,115 | 3,115 | 18,415 |
| 2024/03/21 | 3,145 | 3,155 | 3,135 | 3,135 | 21,226 |
| 2024/03/19 | 3,235 | 3,235 | 3,200 | 3,200 | 2,198 |
| 2024/03/18 | 3,270 | 3,270 | 3,230 | 3,230 | 2,450 |
| 2024/03/15 | 3,320 | 3,320 | 3,280 | 3,295 | 3,830 |
| 2024/03/14 | 3,325 | 3,330 | 3,305 | 3,305 | 16,750 |
| 2024/03/13 | 3,285 | 3,335 | 3,285 | 3,320 | 20,319 |
| 2024/03/12 | 3,330 | 3,360 | 3,315 | 3,315 | 25,658 |
| 2024/03/11 | 3,265 | 3,330 | 3,265 | 3,320 | 29,962 |
| 2024/03/08 | 3,235 | 3,255 | 3,220 | 3,225 | 21,118 |
| 2024/03/07 | 3,210 | 3,240 | 3,195 | 3,235 | 2,071 |
| 2024/03/06 | 3,250 | 3,250 | 3,220 | 3,220 | 519 |
| 2024/03/05 | 3,265 | 3,265 | 3,235 | 3,235 | 54,137 |
| 2024/03/04 | 3,240 | 3,260 | 3,235 | 3,255 | 15,149 |
| 2024/03/01 | 3,290 | 3,290 | 3,250 | 3,250 | 41,529 |
| 2024/02/29 | 3,305 | 3,320 | 3,290 | 3,295 | 30,018 |
| 2024/02/28 | 3,285 | 3,305 | 3,285 | 3,285 | 302 |
| 2024/02/27 | 3,295 | 3,300 | 3,275 | 3,295 | 3,410 |
| 2024/02/26 | 3,290 | 3,305 | 3,285 | 3,290 | 1,722 |
| 2024/02/22 | 3,335 | 3,335 | 3,310 | 3,315 | 15,580 |
| 2024/02/21 | 3,365 | 3,370 | 3,355 | 3,355 | 428 |
| 2024/02/20 | 3,335 | 3,360 | 3,330 | 3,355 | 394 |
| 2024/02/19 | 3,360 | 3,360 | 3,340 | 3,340 | 756 |
| 2024/02/16 | 3,365 | 3,375 | 3,340 | 3,360 | 1,038 |
| 2024/02/15 | 3,390 | 3,420 | 3,390 | 3,400 | 572 |
| 2024/02/14 | 3,395 | 3,430 | 3,395 | 3,425 | 561 |
| 2024/02/13 | 3,405 | 3,420 | 3,375 | 3,375 | 7,561 |
| 2024/02/09 | 3,450 | 3,460 | 3,425 | 3,450 | 843 |
| 2024/02/08 | 3,445 | 3,475 | 3,430 | 3,445 | 1,888 |
| 2024/02/07 | 3,490 | 3,490 | 3,465 | 3,470 | 1,926 |
| 2024/02/06 | 3,460 | 3,485 | 3,460 | 3,475 | 23,859 |
| 2024/02/05 | 3,445 | 3,465 | 3,445 | 3,460 | 2,122 |
| 2024/02/02 | 3,475 | 3,485 | 3,470 | 3,480 | 1,894 |
| 2024/02/01 | 3,495 | 3,495 | 3,475 | 3,485 | 1,145 |
| 2024/01/31 | 3,520 | 3,520 | 3,465 | 3,465 | 1,280 |
| 2024/01/30 | 3,485 | 3,495 | 3,480 | 3,490 | 568 |
| 2024/01/29 | 3,525 | 3,525 | 3,490 | 3,505 | 3,664 |
| 2024/01/26 | 3,515 | 3,540 | 3,510 | 3,540 | 41,154 |
| 2024/01/25 | 3,505 | 3,515 | 3,490 | 3,495 | 274 |
| 2024/01/24 | 3,490 | 3,505 | 3,490 | 3,500 | 1,722 |
| 2024/01/23 | 3,470 | 3,485 | 3,445 | 3,475 | 839 |
| 2024/01/22 | 3,500 | 3,500 | 3,475 | 3,475 | 35,836 |
| 2024/01/19 | 3,505 | 3,530 | 3,505 | 3,530 | 515 |
| 2024/01/18 | 3,545 | 3,550 | 3,525 | 3,550 | 3,203 |
| 2024/01/17 | 3,520 | 3,545 | 3,475 | 3,545 | 2,193 |
| 2024/01/16 | 3,510 | 3,535 | 3,505 | 3,535 | 2,360 |
| 2024/01/15 | 3,535 | 3,535 | 3,500 | 3,510 | 1,933 |
| 2024/01/12 | 3,545 | 3,560 | 3,525 | 3,545 | 14,809 |
| 2024/01/11 | 3,575 | 3,575 | 3,550 | 3,565 | 4,975 |
| 2024/01/10 | 3,665 | 3,665 | 3,610 | 3,620 | 39,338 |
| 2024/01/09 | 3,665 | 3,690 | 3,645 | 3,675 | 15,382 |
| 2024/01/05 | 3,715 | 3,715 | 3,685 | 3,700 | 14,928 |
| 2024/01/04 | 3,765 | 3,790 | 3,725 | 3,725 | 29,358 |
| 2023/12/29 | 3,750 | 3,765 | 3,730 | 3,765 | 1,014 |
| 2023/12/28 | 3,765 | 3,765 | 3,750 | 3,750 | 437 |
| 2023/12/27 | 3,775 | 3,775 | 3,750 | 3,755 | 1,269 |
| 2023/12/26 | 3,790 | 3,800 | 3,790 | 3,800 | 817 |
| 2023/12/25 | 3,770 | 3,790 | 3,770 | 3,790 | 522 |
| 2023/12/22 | 3,810 | 3,810 | 3,780 | 3,795 | 540 |
| 2023/12/21 | 3,815 | 3,825 | 3,810 | 3,820 | 75,387 |
| 2023/12/20 | 3,790 | 3,790 | 3,755 | 3,765 | 2,150 |
| 2023/12/19 | 3,830 | 3,855 | 3,800 | 3,805 | 3,727 |
| 2023/12/18 | 3,840 | 3,870 | 3,835 | 3,835 | 2,985 |
| 2023/12/15 | 3,820 | 3,820 | 3,790 | 3,810 | 1,081 |
| 2023/12/14 | 3,775 | 3,840 | 3,770 | 3,830 | 109,530 |
| 2023/12/13 | 3,765 | 3,780 | 3,755 | 3,770 | 997 |
| 2023/12/12 | 3,745 | 3,775 | 3,740 | 3,775 | 72 |
| 2023/12/11 | 3,785 | 3,785 | 3,760 | 3,770 | 5,190 |
| 2023/12/08 | 3,790 | 3,835 | 3,785 | 3,830 | 1,675 |
| 2023/12/07 | 3,755 | 3,775 | 3,750 | 3,770 | 1,236 |
| 2023/12/06 | 3,795 | 3,795 | 3,720 | 3,720 | 149 |
| 2023/12/05 | 3,780 | 3,800 | 3,765 | 3,795 | 11,321 |
| 2023/12/04 | 3,750 | 3,785 | 3,750 | 3,770 | 403 |
| 2023/12/01 | 3,730 | 3,740 | 3,730 | 3,730 | 851 |
| 2023/11/30 | 3,770 | 3,780 | 3,760 | 3,760 | 1,375 |
| 2023/11/29 | 3,755 | 3,770 | 3,745 | 3,760 | 1,700 |
| 2023/11/28 | 3,730 | 3,755 | 3,730 | 3,750 | 926 |
| 2023/11/27 | 3,710 | 3,745 | 3,710 | 3,735 | 619 |
| 2023/11/24 | 3,715 | 3,725 | 3,710 | 3,720 | 92 |
| 2023/11/22 | 3,775 | 3,775 | 3,735 | 3,740 | 763 |
| 2023/11/21 | 3,755 | 3,775 | 3,750 | 3,755 | 7,037 |
| 2023/11/20 | 3,710 | 3,755 | 3,700 | 3,750 | 294 |
| 2023/11/17 | 3,775 | 3,775 | 3,720 | 3,720 | 3,704 |
| 2023/11/16 | 3,760 | 3,770 | 3,735 | 3,760 | 542 |
| 2023/11/15 | 3,750 | 3,765 | 3,745 | 3,750 | 3,035 |
| 2023/11/14 | 3,785 | 3,795 | 3,780 | 3,795 | 153 |
| 2023/11/13 | 3,785 | 3,820 | 3,785 | 3,810 | 694 |
| 2023/11/10 | 3,840 | 3,850 | 3,825 | 3,830 | 795 |
| 2023/11/09 | 3,855 | 3,855 | 3,805 | 3,810 | 541 |
| 2023/11/08 | 3,800 | 3,875 | 3,800 | 3,865 | 14,464 |
| 2023/11/07 | 3,785 | 3,820 | 3,780 | 3,820 | 975 |
| 2023/11/06 | 3,775 | 3,785 | 3,760 | 3,775 | 28,142 |
| 2023/11/02 | 3,820 | 3,840 | 3,815 | 3,840 | 3,032 |
| 2023/11/01 | 3,865 | 3,875 | 3,855 | 3,860 | 2,865 |
| 2023/10/31 | 3,970 | 3,995 | 3,950 | 3,955 | 27,521 |
| 2023/10/30 | 4,000 | 4,020 | 3,990 | 4,005 | 1,034 |
| 2023/10/27 | 4,000 | 4,000 | 3,955 | 3,955 | 2,208 |
| 2023/10/26 | 4,000 | 4,030 | 3,990 | 4,010 | 2,201 |
| 2023/10/25 | 3,960 | 3,970 | 3,935 | 3,965 | 1,379 |
| 2023/10/24 | 3,975 | 4,060 | 3,975 | 3,980 | 3,125 |
| 2023/10/23 | 3,975 | 3,990 | 3,965 | 3,990 | 775 |
| 2023/10/20 | 3,970 | 3,985 | 3,945 | 3,960 | 1,300 |
| 2023/10/19 | 3,945 | 3,960 | 3,920 | 3,945 | 2,537 |
| 2023/10/18 | 3,895 | 3,910 | 3,885 | 3,885 | 1,389 |
| 2023/10/17 | 3,885 | 3,915 | 3,870 | 3,910 | 12,672 |
| 2023/10/16 | 3,905 | 3,940 | 3,895 | 3,935 | 2,633 |
| 2023/10/13 | 3,850 | 3,875 | 3,830 | 3,875 | 894 |
| 2023/10/12 | 3,855 | 3,855 | 3,815 | 3,815 | 1,626 |
| 2023/10/11 | 3,865 | 3,875 | 3,855 | 3,865 | 932 |
| 2023/10/10 | 3,915 | 3,915 | 3,865 | 3,870 | 16,841 |
| 2023/10/06 | 3,960 | 3,960 | 3,925 | 3,950 | 719 |
| 2023/10/05 | 4,005 | 4,015 | 3,950 | 3,955 | 7,683 |
| 2023/10/04 | 3,995 | 4,040 | 3,985 | 4,040 | 22,509 |
| 2023/10/03 | 3,885 | 3,950 | 3,885 | 3,935 | 13,474 |
| 2023/10/02 | 3,840 | 3,865 | 3,800 | 3,865 | 880 |
| 2023/09/29 | 3,810 | 3,870 | 3,810 | 3,855 | 948 |
| 2023/09/28 | 3,810 | 3,840 | 3,805 | 3,815 | 977 |
| 2023/09/27 | 3,830 | 3,850 | 3,805 | 3,805 | 3,433 |
| 2023/09/26 | 3,785 | 3,810 | 3,785 | 3,805 | 1,205 |
| 2023/09/25 | 3,790 | 3,805 | 3,790 | 3,795 | 742 |
| 2023/09/22 | 3,830 | 3,835 | 3,795 | 3,810 | 2,320 |
| 2023/09/21 | 3,775 | 3,795 | 3,755 | 3,795 | 64,559 |
| 2023/09/20 | 3,710 | 3,765 | 3,710 | 3,760 | 491 |
| 2023/09/19 | 3,745 | 3,745 | 3,725 | 3,725 | 296 |
| 2023/09/15 | 3,735 | 3,735 | 3,710 | 3,720 | 20,752 |
| 2023/09/14 | 3,790 | 3,790 | 3,755 | 3,755 | 14,875 |
| 2023/09/13 | 3,805 | 3,815 | 3,795 | 3,800 | 500 |
| 2023/09/12 | 3,810 | 3,830 | 3,805 | 3,805 | 872 |
| 2023/09/11 | 3,825 | 3,845 | 3,815 | 3,840 | 550 |
| 2023/09/08 | 3,815 | 3,840 | 3,810 | 3,840 | 13,340 |
| 2023/09/07 | 3,795 | 3,795 | 3,780 | 3,795 | 3,106 |
| 2023/09/06 | 3,800 | 3,800 | 3,780 | 3,790 | 11,462 |
| 2023/09/05 | 3,810 | 3,830 | 3,810 | 3,815 | 5,597 |
| 2023/09/04 | 3,840 | 3,845 | 3,820 | 3,820 | 10,204 |
| 2023/09/01 | 3,895 | 3,895 | 3,850 | 3,860 | 13,113 |
| 2023/08/31 | 3,915 | 3,915 | 3,880 | 3,890 | 9,927 |
| 2023/08/30 | 3,915 | 3,925 | 3,905 | 3,920 | 308 |
| 2023/08/29 | 3,930 | 3,940 | 3,920 | 3,940 | 1,198 |
| 2023/08/28 | 3,970 | 3,970 | 3,935 | 3,935 | 5,612 |
| 2023/08/25 | 4,010 | 4,010 | 3,990 | 3,995 | 556 |
| 2023/08/24 | 3,975 | 3,975 | 3,955 | 3,960 | 6,718 |
| 2023/08/23 | 4,025 | 4,025 | 3,995 | 3,995 | 106 |
| 2023/08/22 | 4,030 | 4,030 | 4,000 | 4,000 | 462 |
| 2023/08/21 | 4,050 | 4,050 | 4,030 | 4,045 | 240 |
| 2023/08/18 | 4,060 | 4,065 | 4,040 | 4,060 | 7,973 |
| 2023/08/17 | 4,025 | 4,075 | 4,025 | 4,025 | 28,636 |
| 2023/08/16 | 4,000 | 4,015 | 3,990 | 4,015 | 3,567 |
| 2023/08/15 | 3,955 | 3,960 | 3,955 | 3,960 | 34 |
| 2023/08/14 | 3,935 | 3,980 | 3,925 | 3,980 | 299 |
| 2023/08/10 | 3,995 | 3,995 | 3,940 | 3,940 | 534 |
| 2023/08/09 | 3,970 | 3,980 | 3,965 | 3,970 | 112 |
| 2023/08/08 | 3,960 | 3,965 | 3,950 | 3,965 | 68 |
| 2023/08/07 | 4,015 | 4,015 | 3,970 | 3,970 | 1,386 |
| 2023/08/04 | 4,025 | 4,025 | 3,990 | 4,000 | 539 |
| 2023/08/03 | 3,980 | 4,010 | 3,975 | 4,010 | 1,194 |
| 2023/08/02 | 3,930 | 3,955 | 3,900 | 3,950 | 2,063 |
| 2023/08/01 | 3,900 | 3,910 | 3,885 | 3,890 | 26,456 |
| 2023/07/31 | 3,915 | 3,930 | 3,900 | 3,915 | 14,396 |
| 2023/07/28 | 3,995 | 4,025 | 3,970 | 3,975 | 2,516 |
| 2023/07/27 | 3,995 | 3,995 | 3,960 | 3,960 | 335 |
| 2023/07/26 | 3,975 | 4,000 | 3,975 | 3,985 | 212 |
| 2023/07/25 | 3,980 | 3,995 | 3,980 | 3,980 | 3,375 |
| 2023/07/24 | 3,990 | 4,000 | 3,980 | 3,985 | 461 |
| 2023/07/21 | 4,025 | 4,040 | 4,010 | 4,020 | 12,341 |
| 2023/07/20 | 3,990 | 4,025 | 3,985 | 4,025 | 567 |
| 2023/07/19 | 4,000 | 4,015 | 3,995 | 4,010 | 567 |
| 2023/07/18 | 4,065 | 4,065 | 4,025 | 4,040 | 93,981 |
| 2023/07/14 | 4,030 | 4,090 | 4,030 | 4,060 | 232,581 |
| 2023/07/13 | 4,080 | 4,100 | 4,040 | 4,050 | 160,471 |
| 2023/07/12 | 4,060 | 4,105 | 4,055 | 4,095 | 330,241 |
| 2023/07/11 | 4,030 | 4,075 | 4,030 | 4,070 | 48,495 |
| 2023/07/10 | 4,030 | 4,065 | 4,020 | 4,055 | 185,740 |
| 2023/07/07 | 4,025 | 4,045 | 4,005 | 4,040 | 279,903 |
| 2023/07/06 | 3,970 | 4,005 | 3,965 | 4,005 | 216,636 |
| 2023/07/05 | 3,970 | 3,975 | 3,935 | 3,950 | 3,984 |