ダイワ上場投信-JPX日経400レバレッジ(1464)の株価時系列情報
ダイワ上場投信-JPX日経400レバレッジ(1464)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 |
---|---|---|---|---|---|
2024/04/23 | 29,525 | 29,525 | 29,085 | 29,155 | 178 |
2024/04/22 | 28,865 | 29,100 | 28,620 | 29,100 | 168 |
2024/04/19 | 28,900 | 28,920 | 27,790 | 28,415 | 979 |
2024/04/18 | 29,055 | 29,590 | 28,900 | 29,585 | 241 |
2024/04/17 | 30,070 | 30,070 | 29,170 | 29,170 | 543 |
2024/04/16 | 30,380 | 30,570 | 29,720 | 29,960 | 680 |
2024/04/15 | 30,590 | 31,080 | 30,360 | 31,080 | 382 |
2024/04/12 | 31,250 | 31,450 | 31,150 | 31,250 | 275 |
2024/04/11 | 30,300 | 31,010 | 30,300 | 30,880 | 291 |
2024/04/10 | 30,950 | 31,120 | 30,810 | 30,810 | 161 |
2024/04/09 | 30,800 | 31,200 | 30,770 | 31,200 | 491 |
2024/04/08 | 30,500 | 30,900 | 30,380 | 30,630 | 371 |
2024/04/05 | 30,120 | 30,120 | 29,590 | 30,060 | 305 |
2024/04/04 | 30,770 | 31,160 | 30,700 | 30,790 | 207 |
2024/04/03 | 30,090 | 30,390 | 29,705 | 30,160 | 198 |
2024/04/02 | 30,540 | 30,900 | 30,200 | 30,380 | 106 |
2024/04/01 | 31,740 | 31,740 | 30,250 | 30,360 | 345 |
2024/03/29 | 31,350 | 31,620 | 31,300 | 31,620 | 371 |
2024/03/28 | 31,480 | 31,580 | 30,990 | 31,110 | 439 |
2024/03/27 | 31,510 | 31,860 | 31,410 | 31,700 | 148 |
2024/03/26 | 31,060 | 31,230 | 31,000 | 31,230 | 249 |
2024/03/25 | 31,790 | 31,790 | 31,110 | 31,110 | 296 |
2024/03/22 | 31,810 | 32,070 | 31,650 | 32,010 | 445 |
2024/03/21 | 31,420 | 31,640 | 31,280 | 31,540 | 592 |
2024/03/19 | 29,785 | 30,470 | 29,785 | 30,470 | 287 |
2024/03/18 | 29,150 | 29,920 | 29,115 | 29,895 | 360 |
2024/03/15 | 28,350 | 28,910 | 28,350 | 28,650 | 150 |
2024/03/14 | 28,250 | 28,450 | 28,100 | 28,450 | 62 |
2024/03/13 | 28,880 | 28,970 | 27,940 | 28,255 | 343 |
2024/03/12 | 28,225 | 28,400 | 27,640 | 28,380 | 630 |
2024/03/11 | 29,480 | 29,550 | 28,575 | 28,725 | 974 |
2024/03/08 | 29,845 | 30,400 | 29,600 | 30,180 | 118 |
2024/03/07 | 30,520 | 30,600 | 29,745 | 29,835 | 451 |
2024/03/06 | 29,750 | 30,190 | 29,750 | 30,190 | 288 |
2024/03/05 | 29,410 | 30,000 | 29,400 | 29,870 | 92 |
2024/03/04 | 29,900 | 30,020 | 29,600 | 29,615 | 323 |
2024/03/01 | 28,805 | 29,675 | 28,805 | 29,665 | 422 |
2024/02/29 | 28,780 | 28,935 | 28,475 | 28,935 | 177 |
2024/02/28 | 28,985 | 29,070 | 28,745 | 28,890 | 56 |
2024/02/27 | 28,945 | 29,235 | 28,900 | 28,900 | 330 |
2024/02/26 | 28,955 | 29,150 | 28,785 | 28,945 | 285 |
2024/02/22 | 28,245 | 28,585 | 28,195 | 28,500 | 744 |
2024/02/21 | 27,845 | 27,920 | 27,655 | 27,845 | 162 |
2024/02/20 | 28,220 | 28,270 | 27,855 | 28,020 | 197 |
2024/02/19 | 27,945 | 28,120 | 27,780 | 28,120 | 221 |
2024/02/16 | 27,805 | 28,180 | 27,795 | 27,895 | 544 |
2024/02/15 | 27,310 | 27,310 | 27,000 | 27,145 | 570 |
2024/02/14 | 27,165 | 27,165 | 26,680 | 26,970 | 415 |
2024/02/13 | 26,890 | 27,580 | 26,875 | 27,580 | 370 |
2024/02/09 | 26,390 | 26,770 | 26,330 | 26,390 | 160 |
2024/02/08 | 26,325 | 26,605 | 26,095 | 26,495 | 467 |
2024/02/07 | 25,850 | 26,255 | 25,815 | 25,980 | 67 |
2024/02/06 | 26,320 | 26,320 | 25,885 | 26,000 | 356 |
2024/02/05 | 26,595 | 26,595 | 26,195 | 26,445 | 135 |
2024/02/02 | 26,135 | 26,285 | 25,995 | 26,170 | 64 |
2024/02/01 | 25,810 | 26,075 | 25,810 | 25,905 | 101 |
2024/01/31 | 25,445 | 26,085 | 25,445 | 26,085 | 104 |
2024/01/30 | 25,950 | 26,050 | 25,915 | 25,945 | 939 |
2024/01/29 | 25,595 | 26,000 | 25,595 | 25,705 | 116 |
2024/01/26 | 25,655 | 25,655 | 25,230 | 25,335 | 589 |
2024/01/25 | 26,050 | 26,050 | 25,635 | 25,980 | 262 |
2024/01/24 | 26,690 | 26,690 | 24,800 | 26,550 | 450 |
2024/01/23 | 26,170 | 26,770 | 26,145 | 26,265 | 1,026 |
2024/01/22 | 25,600 | 26,380 | 25,085 | 25,670 | 466 |
2024/01/19 | 25,610 | 25,635 | 25,365 | 25,385 | 675 |
2024/01/18 | 25,155 | 25,445 | 25,100 | 25,110 | 258 |
2024/01/17 | 25,675 | 26,195 | 25,295 | 25,295 | 410 |
2024/01/16 | 25,885 | 25,885 | 25,365 | 25,450 | 189 |
2024/01/15 | 25,355 | 25,975 | 25,325 | 25,860 | 734 |
2024/01/12 | 25,195 | 25,525 | 25,065 | 25,265 | 947 |
2024/01/11 | 24,950 | 25,060 | 24,750 | 25,040 | 167 |
2024/01/10 | 23,540 | 24,260 | 23,540 | 24,220 | 321 |
2024/01/09 | 23,575 | 23,720 | 23,265 | 23,450 | 78 |
2024/01/05 | 22,970 | 23,245 | 22,970 | 23,210 | 38 |
2024/01/04 | 22,200 | 22,960 | 22,125 | 22,960 | 483 |
2023/12/29 | 22,625 | 22,790 | 22,445 | 22,600 | 51 |
2023/12/28 | 22,485 | 22,485 | 22,485 | 22,485 | 6 |
2023/12/27 | 22,300 | 22,585 | 22,300 | 22,575 | 188 |
2023/12/26 | 22,230 | 22,230 | 22,060 | 22,100 | 22 |
2023/12/25 | 22,410 | 22,410 | 22,125 | 22,135 | 22 |
2023/12/22 | 22,200 | 22,200 | 22,020 | 22,020 | 107 |
2023/12/21 | 21,835 | 21,940 | 21,770 | 21,890 | 118 |
2023/12/20 | 22,005 | 22,500 | 22,005 | 22,395 | 90 |
2023/12/19 | 21,490 | 21,860 | 21,375 | 21,860 | 78 |
2023/12/18 | 21,585 | 21,585 | 21,230 | 21,575 | 63 |
2023/12/15 | 21,960 | 22,055 | 21,845 | 22,045 | 28 |
2023/12/14 | 22,155 | 22,155 | 21,595 | 21,680 | 108 |
2023/12/13 | 22,290 | 22,365 | 22,115 | 22,230 | 31 |
2023/12/12 | 22,640 | 22,640 | 22,175 | 22,175 | 151 |
2023/12/11 | 22,035 | 22,325 | 22,035 | 22,180 | 120 |
2023/12/08 | 21,940 | 22,085 | 21,560 | 21,665 | 240 |
2023/12/07 | 22,600 | 22,600 | 22,300 | 22,415 | 132 |
2023/12/06 | 22,580 | 23,000 | 22,580 | 23,000 | 271 |
2023/12/05 | 22,475 | 22,475 | 22,110 | 22,165 | 86 |
2023/12/04 | 22,715 | 22,715 | 22,340 | 22,555 | 299 |
2023/12/01 | 22,830 | 22,935 | 22,830 | 22,935 | 13 |
2023/11/30 | 22,050 | 22,550 | 22,050 | 22,525 | 27 |
2023/11/29 | 22,675 | 22,705 | 22,525 | 22,545 | 14 |
2023/11/28 | 22,835 | 22,835 | 22,835 | 22,835 | 5 |
2023/11/27 | 23,245 | 23,245 | 22,955 | 23,020 | 4 |
2023/11/24 | 23,200 | 23,310 | 23,115 | 23,125 | 331 |
2023/11/22 | 22,500 | 22,930 | 22,500 | 22,930 | 22 |
2023/11/21 | 22,670 | 22,800 | 22,495 | 22,640 | 53 |
2023/11/20 | 23,035 | 23,315 | 22,880 | 22,880 | 66 |
2023/11/17 | 22,600 | 23,000 | 22,495 | 23,000 | 23 |
2023/11/16 | 22,700 | 22,900 | 22,465 | 22,750 | 101 |
2023/11/15 | 22,600 | 22,735 | 22,600 | 22,720 | 248 |
2023/11/14 | 22,080 | 22,200 | 22,060 | 22,100 | 27 |
2023/11/13 | 22,220 | 22,220 | 21,810 | 21,895 | 119 |
2023/11/10 | 21,720 | 21,890 | 21,555 | 21,890 | 112 |
2023/11/09 | 21,480 | 21,945 | 21,480 | 21,945 | 79 |
2023/11/08 | 21,860 | 21,860 | 21,370 | 21,425 | 37 |
2023/11/07 | 22,230 | 22,230 | 21,735 | 21,780 | 105 |
2023/11/06 | 22,175 | 22,380 | 22,110 | 22,200 | 495 |
2023/11/02 | 21,780 | 21,780 | 21,470 | 21,480 | 266 |
2023/11/01 | 21,115 | 21,280 | 21,065 | 21,280 | 500 |
2023/10/31 | 20,220 | 20,350 | 20,000 | 20,300 | 456 |
2023/10/30 | 19,955 | 20,015 | 19,850 | 19,950 | 320 |
2023/10/27 | 20,065 | 20,350 | 19,985 | 20,350 | 16 |
2023/10/26 | 20,180 | 20,220 | 19,795 | 19,870 | 564 |
2023/10/25 | 20,500 | 20,685 | 20,500 | 20,680 | 43 |
2023/10/24 | 20,335 | 20,345 | 19,455 | 20,240 | 711 |
2023/10/23 | 20,335 | 20,445 | 20,250 | 20,250 | 191 |
2023/10/20 | 20,460 | 20,735 | 20,275 | 20,735 | 115 |
2023/10/19 | 20,775 | 20,835 | 20,600 | 20,715 | 160 |
2023/10/18 | 21,435 | 21,435 | 21,165 | 21,270 | 17 |
2023/10/17 | 21,355 | 21,555 | 21,185 | 21,260 | 354 |
2023/10/16 | 21,300 | 21,300 | 20,890 | 20,910 | 404 |
2023/10/13 | 21,855 | 21,890 | 21,675 | 21,675 | 199 |
2023/10/12 | 21,755 | 22,210 | 21,755 | 22,210 | 300 |
2023/10/11 | 21,655 | 21,735 | 21,515 | 21,730 | 94 |
2023/10/10 | 21,065 | 21,660 | 21,065 | 21,660 | 286 |
2023/10/06 | 20,745 | 20,945 | 20,635 | 20,635 | 1,009 |
2023/10/05 | 20,210 | 20,740 | 20,150 | 20,620 | 596 |
2023/10/04 | 20,450 | 20,450 | 19,940 | 19,950 | 979 |
2023/10/03 | 21,220 | 21,255 | 20,950 | 20,950 | 235 |
2023/10/02 | 22,015 | 22,450 | 21,700 | 21,720 | 101 |
2023/09/29 | 22,195 | 22,195 | 21,615 | 21,615 | 311 |
2023/09/28 | 22,000 | 22,560 | 22,000 | 22,350 | 183 |
2023/09/27 | 22,050 | 22,310 | 21,940 | 22,310 | 68 |
2023/09/26 | 22,520 | 22,520 | 22,370 | 22,400 | 82 |
2023/09/25 | 22,500 | 22,520 | 22,425 | 22,520 | 130 |
2023/09/22 | 22,170 | 22,515 | 22,100 | 22,450 | 348 |
2023/09/21 | 22,955 | 22,955 | 22,615 | 22,665 | 60 |
2023/09/20 | 23,450 | 23,450 | 23,100 | 23,100 | 226 |
2023/09/19 | 23,325 | 23,550 | 23,325 | 23,350 | 119 |
2023/09/15 | 23,350 | 23,680 | 23,350 | 23,445 | 338 |
2023/09/14 | 22,700 | 23,120 | 22,685 | 23,120 | 229 |
2023/09/13 | 22,680 | 22,680 | 22,500 | 22,545 | 131 |
2023/09/12 | 22,675 | 22,675 | 22,225 | 22,445 | 116 |
2023/09/11 | 22,405 | 22,425 | 22,130 | 22,225 | 86 |
2023/09/08 | 22,470 | 22,565 | 22,240 | 22,260 | 224 |
2023/09/07 | 22,910 | 22,910 | 22,760 | 22,760 | 20 |
2023/09/06 | 22,710 | 22,995 | 22,710 | 22,990 | 137 |
2023/09/05 | 22,600 | 22,650 | 22,320 | 22,320 | 20 |
2023/09/04 | 22,220 | 22,500 | 22,220 | 22,500 | 113 |
2023/09/01 | 21,900 | 22,200 | 21,900 | 22,150 | 152 |
2023/08/31 | 21,555 | 21,850 | 21,555 | 21,850 | 24 |
2023/08/30 | 21,500 | 21,655 | 21,500 | 21,525 | 9 |
2023/08/29 | 21,330 | 21,415 | 21,280 | 21,300 | 248 |
2023/08/28 | 21,000 | 21,240 | 21,000 | 21,240 | 58 |
2023/08/25 | 20,600 | 20,690 | 20,600 | 20,600 | 163 |
2023/08/24 | 20,810 | 21,015 | 20,810 | 21,015 | 49 |
2023/08/23 | 20,360 | 20,720 | 20,360 | 20,720 | 41 |
2023/08/22 | 20,320 | 20,500 | 20,320 | 20,450 | 66 |
2023/08/21 | 20,250 | 20,270 | 20,095 | 20,095 | 280 |
2023/08/18 | 20,080 | 20,265 | 19,945 | 20,000 | 89 |
2023/08/17 | 20,460 | 20,460 | 19,945 | 20,275 | 45 |
2023/08/16 | 20,630 | 20,710 | 20,540 | 20,540 | 90 |
2023/08/15 | 21,180 | 21,180 | 21,080 | 21,080 | 21 |
2023/08/14 | 21,360 | 21,500 | 20,870 | 20,875 | 32 |
2023/08/10 | 21,055 | 21,055 | 21,045 | 21,045 | 2 |
2023/08/09 | 21,070 | 21,070 | 20,875 | 20,935 | 121 |
2023/08/08 | 21,150 | 21,300 | 21,055 | 21,170 | 91 |
2023/08/07 | 20,995 | 20,995 | 20,765 | 20,905 | 36 |
2023/08/04 | 20,560 | 20,865 | 20,500 | 20,755 | 31 |
2023/08/03 | 20,970 | 20,970 | 20,695 | 20,750 | 322 |
2023/08/02 | 21,650 | 21,790 | 21,470 | 21,470 | 16 |
2023/08/01 | 21,850 | 22,000 | 21,830 | 22,000 | 130 |
2023/07/31 | 21,420 | 21,910 | 21,420 | 21,720 | 93 |
2023/07/28 | 20,795 | 21,105 | 20,550 | 20,920 | 37 |
2023/07/27 | 21,085 | 21,220 | 21,085 | 21,200 | 25 |
2023/07/26 | 21,110 | 21,110 | 20,870 | 21,025 | 25 |
2023/07/24 | 20,995 | 21,150 | 20,930 | 20,995 | 55 |
2023/07/21 | 20,640 | 20,705 | 20,500 | 20,595 | 26 |
2023/07/20 | 21,300 | 21,300 | 20,670 | 20,700 | 183 |
2023/07/19 | 20,895 | 20,995 | 20,820 | 20,895 | 44 |
2023/07/18 | 20,365 | 20,710 | 20,365 | 20,430 | 41 |
2023/07/14 | 20,100 | 20,520 | 20,080 | 20,325 | 46 |
2023/07/13 | 20,130 | 20,385 | 19,935 | 20,385 | 33 |
2023/07/12 | 20,380 | 20,380 | 19,875 | 19,950 | 26 |
2023/07/11 | 20,780 | 20,780 | 20,205 | 20,205 | 38 |
2023/07/10 | 20,625 | 20,625 | 20,250 | 20,400 | 63 |
2023/07/07 | 20,655 | 20,885 | 20,410 | 20,595 | 405 |
2023/07/06 | 21,295 | 21,300 | 20,910 | 21,060 | 140 |
2023/07/05 | 21,380 | 21,535 | 21,230 | 21,535 | 77 |
2023/07/04 | 21,625 | 21,625 | 21,520 | 21,580 | 130 |
2023/07/03 | 21,625 | 21,900 | 21,625 | 21,900 | 63 |
2023/06/30 | 21,240 | 21,240 | 21,045 | 21,155 | 77 |
2023/06/29 | 21,575 | 21,700 | 21,400 | 21,400 | 79 |