日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ダイワ上場投信-JPX日経400インバース(1465)の株価時系列情報

ダイワ上場投信-JPX日経400インバース(1465)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 3,045 3,045 3,045 3,045 10
2024/03/26 3,035 3,050 3,035 3,050 95
2024/03/25 3,055 3,055 3,055 3,055 1
2024/03/22 3,040 3,040 3,040 3,040 5
2024/03/21 3,050 3,050 3,050 3,050 1
2024/03/19 3,100 3,100 3,100 3,100 5
2024/03/13 3,210 3,210 3,210 3,210 5
2024/03/11 3,140 3,235 3,140 3,185 258
2024/03/08 3,125 3,130 3,125 3,130 136
2024/03/07 3,125 3,125 3,125 3,125 1
2024/03/06 3,165 3,165 3,150 3,150 34
2024/03/05 3,125 3,125 3,125 3,125 7
2024/03/01 3,175 3,175 3,175 3,175 1
2024/02/29 3,175 3,175 3,175 3,175 10
2024/02/27 3,185 3,200 3,185 3,200 2
2024/02/26 3,190 3,190 3,190 3,190 1
2024/02/22 3,235 3,235 3,190 3,190 18
2024/02/21 3,275 3,280 3,230 3,230 9
2024/02/20 3,240 3,260 3,240 3,260 6
2024/02/19 3,250 3,250 3,250 3,250 1
2024/02/16 3,250 3,270 3,250 3,250 11
2024/02/15 3,300 3,300 3,300 3,300 1
2024/02/14 3,290 3,290 3,290 3,290 1
2024/02/08 3,360 3,360 3,355 3,355 24
2024/02/02 3,390 3,390 3,390 3,390 30
2024/02/01 3,345 3,345 3,345 3,345 25
2024/01/31 3,395 3,395 3,395 3,395 3
2024/01/26 3,400 3,400 3,400 3,400 13
2024/01/25 3,365 3,365 3,365 3,365 2
2024/01/24 3,365 3,365 3,365 3,365 1
2024/01/23 3,345 3,365 3,345 3,365 8
2024/01/19 3,415 3,415 3,415 3,415 10
2024/01/18 3,440 3,440 3,440 3,440 24
2024/01/17 3,400 3,400 3,400 3,400 3
2024/01/16 3,395 3,395 3,380 3,380 16
2024/01/15 3,395 3,405 3,385 3,385 124
2024/01/12 3,425 3,460 3,425 3,460 159
2024/01/11 3,475 3,475 3,475 3,475 39
2024/01/10 3,540 3,540 3,540 3,540 14
2024/01/09 3,560 3,560 3,560 3,560 37
2024/01/05 3,565 3,565 3,565 3,565 10
2024/01/04 3,665 3,665 3,665 3,665 10
2023/12/28 3,600 3,605 3,595 3,595 3
2023/12/27 3,580 3,580 3,580 3,580 2
2023/12/19 3,660 3,675 3,660 3,675 2
2023/12/13 3,610 3,610 3,610 3,610 20
2023/12/08 3,625 3,625 3,625 3,625 265
2023/12/04 3,590 3,590 3,590 3,590 2
2023/12/01 3,630 3,630 3,630 3,630 1
2023/11/27 3,600 3,600 3,600 3,600 3
2023/11/20 3,550 3,550 3,535 3,535 143
2023/11/17 3,575 3,575 3,575 3,575 6
2023/11/16 3,645 3,645 3,645 3,645 7
2023/11/09 3,745 3,745 3,715 3,715 4
2023/11/08 3,680 3,680 3,680 3,680 1
2023/11/06 3,700 3,700 3,615 3,615 132
2023/10/31 3,905 3,905 3,905 3,905 1
2023/10/30 3,855 3,855 3,855 3,855 1
2023/10/26 3,920 3,920 3,850 3,850 67
2023/10/25 3,860 3,860 3,860 3,860 2
2023/10/24 3,900 3,900 3,900 3,900 65
2023/10/20 3,800 3,800 3,800 3,800 2
2023/10/16 3,725 3,725 3,725 3,725 1
2023/10/13 3,680 3,680 3,680 3,680 1
2023/10/11 3,700 3,700 3,700 3,700 2
2023/10/10 3,770 3,770 3,700 3,700 61
2023/10/06 3,770 3,770 3,770 3,770 30
2023/10/05 3,865 3,865 3,865 3,865 1
2023/10/04 3,820 3,865 3,820 3,865 91
2023/10/03 3,575 3,775 3,575 3,775 35
2023/09/28 3,680 3,680 3,680 3,680 52
2023/09/27 3,685 3,700 3,680 3,700 71
2023/09/26 3,650 3,650 3,650 3,650 15
2023/09/15 3,635 3,635 3,635 3,635 1
2023/09/14 3,645 3,680 3,645 3,680 4
2023/09/13 3,700 3,700 3,695 3,695 65
2023/09/12 3,705 3,705 3,705 3,705 36
2023/09/08 3,705 3,705 3,705 3,705 50
2023/09/07 3,670 3,685 3,670 3,685 4
2023/09/06 3,695 3,695 3,670 3,670 53
2023/09/05 3,705 3,705 3,705 3,705 1
2023/09/04 3,735 3,740 3,710 3,710 82
2023/08/29 3,810 3,810 3,750 3,750 4
2023/08/25 3,820 3,820 3,820 3,820 5
2023/08/21 3,900 3,900 3,860 3,860 2
2023/08/15 3,775 3,845 3,775 3,845 2
2023/08/10 3,790 3,855 3,790 3,855 3
2023/08/08 3,790 3,790 3,780 3,780 25
2023/08/07 3,895 3,895 3,870 3,870 35
2023/08/04 3,905 3,905 3,905 3,905 1
2023/08/03 3,885 3,890 3,885 3,890 15
2023/07/12 3,905 3,905 3,905 3,905 27
2023/07/10 3,850 3,875 3,850 3,875 7
2023/07/05 3,840 3,845 3,830 3,830 478
2023/07/04 3,820 3,825 3,820 3,825 2,200
2023/07/03 3,825 3,825 3,825 3,825 26
2023/06/30 3,795 3,865 3,795 3,850 1,951
2023/06/29 3,760 3,760 3,760 3,760 150
2023/06/27 3,835 3,900 3,835 3,900 53
2023/06/26 3,825 3,825 3,825 3,825 1
2023/06/23 3,755 3,835 3,755 3,835 34
2023/06/21 3,810 3,810 3,810 3,810 4
2023/06/19 3,810 3,820 3,755 3,795 52
2023/06/16 3,785 3,785 3,785 3,785 3
2023/06/15 3,835 3,835 3,745 3,765 326
2023/06/14 3,850 3,850 3,825 3,830 189
2023/06/13 3,870 3,890 3,870 3,885 64
2023/06/12 3,945 3,945 3,930 3,940 127
2023/06/09 3,990 3,990 3,920 3,950 7
2023/06/08 4,030 4,030 4,030 4,030 16
2023/06/07 3,925 3,925 3,920 3,920 410
2023/06/06 3,945 3,945 3,945 3,945 1
2023/06/05 3,985 3,985 3,985 3,985 1
2023/05/31 4,125 4,125 4,125 4,125 1
2023/05/29 4,030 4,090 4,030 4,090 2
2023/05/26 4,115 4,115 4,115 4,115 5
2023/05/24 4,110 4,110 4,110 4,110 25
2023/05/23 4,045 4,100 4,045 4,100 261
2023/05/22 4,080 4,085 4,080 4,085 2
2023/05/19 4,090 4,100 4,090 4,100 47
2023/05/15 4,180 4,180 4,180 4,180 1
2023/05/11 4,225 4,230 4,225 4,230 10
2023/05/10 4,210 4,215 4,210 4,215 70
2023/05/08 4,300 4,300 4,300 4,300 7
2023/05/02 4,275 4,275 4,230 4,230 12
2023/05/01 4,295 4,300 4,295 4,300 61
2023/04/28 4,345 4,345 4,345 4,345 1
2023/04/21 4,355 4,355 4,335 4,335 3
2023/04/19 4,380 4,380 4,380 4,380 3
2023/04/17 4,400 4,410 4,400 4,410 53
2023/04/14 4,400 4,400 4,400 4,400 1
2023/04/13 4,400 4,400 4,400 4,400 1
2023/04/12 4,405 4,410 4,405 4,410 3
2023/04/07 4,485 4,485 4,485 4,485 1
2023/04/06 4,505 4,560 4,505 4,560 6
2023/04/04 4,410 4,410 4,405 4,405 6
2023/04/03 4,435 4,435 4,435 4,435 1
2023/03/31 4,405 4,405 4,405 4,405 3
2023/03/29 4,540 4,540 4,475 4,475 200
2023/03/28 4,525 4,530 4,525 4,530 4
2023/03/22 4,610 4,610 4,550 4,550 13
2023/03/20 4,620 4,620 4,620 4,620 11
2023/03/17 4,570 4,570 4,570 4,570 100
2023/03/16 4,730 4,730 4,660 4,660 125
2023/03/15 4,565 4,575 4,565 4,565 204
2023/03/14 4,600 4,665 4,600 4,635 211
2023/03/13 4,520 4,530 4,520 4,530 49
2023/03/09 4,395 4,395 4,395 4,395 100
2023/03/06 4,460 4,460 4,405 4,445 36
2023/03/03 4,490 4,495 4,480 4,480 102
2023/02/22 4,570 4,570 4,570 4,570 1
2023/02/21 4,605 4,605 4,490 4,490 22
2023/02/17 4,490 4,490 4,490 4,490 1
2023/02/10 4,560 4,560 4,560 4,560 20
2023/02/07 4,575 4,575 4,575 4,575 16
2023/02/01 4,510 4,605 4,510 4,605 20
2023/01/24 4,635 4,635 4,590 4,590 157
2023/01/13 4,710 4,710 4,705 4,705 100
2023/01/12 4,780 4,780 4,780 4,780 1
2023/01/10 4,825 4,825 4,825 4,825 43
2023/01/06 4,810 4,865 4,810 4,865 101
2023/01/04 4,805 4,865 4,805 4,865 2

このページの先頭へ