JPX日経400ベア2倍上場投信ダブルインバース(1469)の株価時系列情報
JPX日経400ベア2倍上場投信ダブルインバース(1469)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 |
|---|---|---|---|---|---|
| 2023/12/29 | 978 | 991 | 978 | 991 | 1,000 |
| 2023/12/28 | 986 | 989 | 985 | 989 | 790 |
| 2023/12/27 | 1,002 | 1,002 | 985 | 985 | 12,840 |
| 2023/12/26 | 1,008 | 1,012 | 1,006 | 1,006 | 550 |
| 2023/12/25 | 1,001 | 1,010 | 996 | 1,007 | 1,960 |
| 2023/12/22 | 1,015 | 1,015 | 1,004 | 1,007 | 1,260 |
| 2023/12/21 | 1,009 | 1,026 | 995 | 1,018 | 6,860 |
| 2023/12/20 | 1,002 | 1,006 | 994 | 995 | 7,370 |
| 2023/12/19 | 1,011 | 1,050 | 1,011 | 1,021 | 21,710 |
| 2023/12/18 | 1,038 | 1,053 | 1,033 | 1,033 | 8,180 |
| 2023/12/15 | 1,008 | 1,030 | 1,008 | 1,018 | 1,980 |
| 2023/12/14 | 1,002 | 1,036 | 1,002 | 1,027 | 10,380 |
| 2023/12/13 | 988 | 1,012 | 988 | 1,007 | 1,420 |
| 2023/12/12 | 987 | 1,003 | 987 | 1,003 | 1,990 |
| 2023/12/11 | 1,006 | 1,007 | 997 | 1,002 | 2,810 |
| 2023/12/08 | 1,015 | 1,035 | 975 | 1,006 | 24,410 |
| 2023/12/07 | 980 | 1,008 | 980 | 1,000 | 7,670 |
| 2023/12/06 | 1,000 | 1,007 | 979 | 979 | 10,660 |
| 2023/12/05 | 1,000 | 1,015 | 991 | 1,011 | 2,440 |
| 2023/12/04 | 990 | 1,008 | 990 | 1,000 | 2,610 |
| 2023/12/01 | 984 | 988 | 977 | 977 | 1,060 |
| 2023/11/30 | 1,006 | 1,006 | 986 | 995 | 1,230 |
| 2023/11/29 | 988 | 998 | 987 | 996 | 1,700 |
| 2023/11/28 | 982 | 994 | 982 | 983 | 1,860 |
| 2023/11/27 | 973 | 982 | 963 | 982 | 1,960 |
| 2023/11/24 | 972 | 981 | 962 | 975 | 11,270 |
| 2023/11/22 | 997 | 997 | 978 | 987 | 5,100 |
| 2023/11/21 | 996 | 1,001 | 988 | 988 | 3,790 |
| 2023/11/20 | 987 | 1,001 | 983 | 1,001 | 470 |
| 2023/11/17 | 1,001 | 1,001 | 985 | 991 | 5,590 |
| 2023/11/16 | 1,000 | 1,035 | 996 | 996 | 4,370 |
| 2023/11/15 | 995 | 1,024 | 990 | 1,000 | 19,310 |
| 2023/11/14 | 1,025 | 1,032 | 1,012 | 1,018 | 460 |
| 2023/11/13 | 1,021 | 1,033 | 1,016 | 1,033 | 740 |
| 2023/11/10 | 1,048 | 1,048 | 1,030 | 1,030 | 1,010 |
| 2023/11/09 | 1,053 | 1,063 | 1,024 | 1,028 | 3,520 |
| 2023/11/08 | 1,028 | 1,070 | 1,028 | 1,056 | 1,660 |
| 2023/11/07 | 1,022 | 1,035 | 1,018 | 1,035 | 2,130 |
| 2023/11/06 | 1,020 | 1,022 | 1,009 | 1,019 | 6,770 |
| 2023/11/02 | 1,050 | 1,088 | 1,041 | 1,050 | 4,520 |
| 2023/11/01 | 1,076 | 1,083 | 1,062 | 1,068 | 15,270 |
| 2023/10/31 | 1,122 | 1,140 | 1,118 | 1,129 | 6,420 |
| 2023/10/30 | 1,133 | 1,143 | 1,133 | 1,135 | 7,290 |
| 2023/10/27 | 1,132 | 1,137 | 1,115 | 1,127 | 7,130 |
| 2023/10/26 | 1,129 | 1,150 | 1,123 | 1,148 | 6,670 |
| 2023/10/25 | 1,117 | 1,120 | 1,100 | 1,120 | 11,690 |
| 2023/10/24 | 1,122 | 1,170 | 1,115 | 1,121 | 15,670 |
| 2023/10/23 | 1,114 | 1,125 | 1,114 | 1,125 | 1,580 |
| 2023/10/20 | 1,112 | 1,124 | 1,107 | 1,108 | 2,000 |
| 2023/10/19 | 1,094 | 1,110 | 1,086 | 1,099 | 11,760 |
| 2023/10/18 | 1,066 | 1,080 | 1,066 | 1,068 | 1,400 |
| 2023/10/17 | 1,062 | 1,094 | 1,051 | 1,076 | 5,770 |
| 2023/10/16 | 1,078 | 1,092 | 1,062 | 1,083 | 14,950 |
| 2023/10/13 | 1,052 | 1,061 | 1,042 | 1,051 | 18,680 |
| 2023/10/12 | 1,046 | 1,047 | 1,028 | 1,028 | 5,280 |
| 2023/10/11 | 1,056 | 1,056 | 1,052 | 1,053 | 290 |
| 2023/10/10 | 1,089 | 1,089 | 1,055 | 1,056 | 9,320 |
| 2023/10/06 | 1,118 | 1,118 | 1,096 | 1,102 | 870 |
| 2023/10/05 | 1,150 | 1,150 | 1,100 | 1,112 | 23,410 |
| 2023/10/04 | 1,125 | 1,154 | 1,111 | 1,154 | 43,500 |
| 2023/10/03 | 1,065 | 1,100 | 1,055 | 1,098 | 16,550 |
| 2023/10/02 | 1,042 | 1,063 | 1,025 | 1,063 | 4,620 |
| 2023/09/29 | 1,029 | 1,062 | 1,029 | 1,049 | 19,700 |
| 2023/09/28 | 1,027 | 1,049 | 1,000 | 1,038 | 8,050 |
| 2023/09/27 | 1,041 | 1,052 | 1,030 | 1,030 | 4,630 |
| 2023/09/26 | 1,029 | 1,033 | 1,029 | 1,033 | 750 |
| 2023/09/25 | 1,021 | 1,029 | 1,018 | 1,029 | 660 |
| 2023/09/22 | 1,040 | 1,043 | 1,026 | 1,030 | 8,460 |
| 2023/09/21 | 1,010 | 1,021 | 1,005 | 1,019 | 4,080 |
| 2023/09/20 | 988 | 1,007 | 982 | 1,007 | 1,720 |
| 2023/09/19 | 995 | 996 | 993 | 993 | 730 |
| 2023/09/15 | 1,002 | 1,002 | 993 | 994 | 9,230 |
| 2023/09/14 | 1,031 | 1,031 | 1,012 | 1,013 | 6,590 |
| 2023/09/13 | 1,027 | 1,037 | 1,020 | 1,037 | 620 |
| 2023/09/12 | 1,040 | 1,044 | 1,027 | 1,027 | 1,340 |
| 2023/09/11 | 1,043 | 1,047 | 1,039 | 1,047 | 1,060 |
| 2023/09/08 | 1,033 | 1,047 | 1,033 | 1,040 | 3,780 |
| 2023/09/07 | 1,016 | 1,026 | 1,016 | 1,019 | 2,530 |
| 2023/09/06 | 1,042 | 1,048 | 1,012 | 1,018 | 5,810 |
| 2023/09/05 | 1,038 | 1,045 | 1,033 | 1,045 | 1,620 |
| 2023/09/04 | 1,050 | 1,050 | 1,035 | 1,035 | 8,020 |
| 2023/09/01 | 1,078 | 1,078 | 1,049 | 1,058 | 11,740 |
| 2023/08/31 | 1,078 | 1,083 | 1,063 | 1,070 | 7,270 |
| 2023/08/30 | 1,080 | 1,085 | 1,078 | 1,085 | 2,130 |
| 2023/08/29 | 1,094 | 1,097 | 1,071 | 1,096 | 2,790 |
| 2023/08/28 | 1,114 | 1,114 | 1,099 | 1,099 | 6,370 |
| 2023/08/25 | 1,124 | 1,131 | 1,122 | 1,125 | 2,860 |
| 2023/08/24 | 1,121 | 1,123 | 1,109 | 1,113 | 2,720 |
| 2023/08/23 | 1,130 | 1,142 | 1,124 | 1,124 | 4,240 |
| 2023/08/22 | 1,149 | 1,149 | 1,130 | 1,130 | 4,250 |
| 2023/08/21 | 1,150 | 1,165 | 1,139 | 1,162 | 2,040 |
| 2023/08/18 | 1,166 | 1,172 | 1,146 | 1,163 | 4,130 |
| 2023/08/17 | 1,135 | 1,166 | 1,134 | 1,153 | 7,560 |
| 2023/08/16 | 1,120 | 1,131 | 1,118 | 1,131 | 6,200 |
| 2023/08/15 | 1,093 | 1,117 | 1,093 | 1,117 | 2,420 |
| 2023/08/14 | 1,092 | 1,113 | 1,089 | 1,108 | 1,940 |
| 2023/08/10 | 1,106 | 1,107 | 1,093 | 1,093 | 1,300 |
| 2023/08/09 | 1,105 | 1,105 | 1,105 | 1,105 | 10 |
| 2023/08/08 | 1,107 | 1,115 | 1,102 | 1,104 | 1,220 |
| 2023/08/07 | 1,125 | 1,130 | 1,114 | 1,114 | 2,370 |
| 2023/08/04 | 1,130 | 1,133 | 1,121 | 1,124 | 3,770 |
| 2023/08/03 | 1,107 | 1,126 | 1,105 | 1,120 | 14,350 |
| 2023/08/02 | 1,084 | 1,097 | 1,072 | 1,087 | 5,170 |
| 2023/08/01 | 1,077 | 1,084 | 1,066 | 1,069 | 7,620 |
| 2023/07/31 | 1,086 | 1,090 | 1,075 | 1,078 | 8,160 |
| 2023/07/28 | 1,121 | 1,135 | 1,100 | 1,100 | 8,430 |
| 2023/07/27 | 1,122 | 1,122 | 1,095 | 1,095 | 6,740 |
| 2023/07/26 | 1,120 | 1,122 | 1,116 | 1,122 | 290 |
| 2023/07/25 | 1,118 | 1,121 | 1,117 | 1,117 | 1,170 |
| 2023/07/24 | 1,124 | 1,124 | 1,117 | 1,118 | 1,940 |
| 2023/07/21 | 1,131 | 1,140 | 1,124 | 1,131 | 2,400 |
| 2023/07/20 | 1,124 | 1,132 | 1,116 | 1,120 | 3,750 |
| 2023/07/19 | 1,124 | 1,136 | 1,124 | 1,125 | 5,230 |
| 2023/07/18 | 1,168 | 1,168 | 1,139 | 1,154 | 5,570 |
| 2023/07/14 | 1,134 | 1,165 | 1,134 | 1,150 | 5,000 |
| 2023/07/13 | 1,180 | 1,182 | 1,150 | 1,160 | 5,170 |
| 2023/07/12 | 1,151 | 1,181 | 1,151 | 1,180 | 5,720 |
| 2023/07/11 | 1,149 | 1,164 | 1,148 | 1,160 | 8,820 |
| 2023/07/10 | 1,142 | 1,160 | 1,121 | 1,148 | 6,550 |
| 2023/07/07 | 1,144 | 1,145 | 1,100 | 1,139 | 9,870 |
| 2023/07/06 | 1,104 | 1,125 | 1,104 | 1,112 | 9,280 |
| 2023/07/05 | 1,100 | 1,107 | 1,090 | 1,091 | 1,760 |
| 2023/07/04 | 1,089 | 1,098 | 1,085 | 1,095 | 3,550 |
| 2023/07/03 | 1,096 | 1,104 | 1,080 | 1,084 | 9,170 |
| 2023/06/30 | 1,109 | 1,122 | 1,109 | 1,112 | 2,860 |
| 2023/06/29 | 1,114 | 1,114 | 1,096 | 1,102 | 27,330 |
| 2023/06/28 | 1,142 | 1,142 | 1,114 | 1,114 | 10,420 |
| 2023/06/27 | 1,156 | 1,160 | 1,142 | 1,160 | 2,650 |
| 2023/06/26 | 1,141 | 1,153 | 1,127 | 1,147 | 2,180 |
| 2023/06/23 | 1,105 | 1,140 | 1,100 | 1,127 | 7,230 |
| 2023/06/22 | 1,121 | 1,121 | 1,080 | 1,102 | 4,600 |
| 2023/06/21 | 1,140 | 1,140 | 1,109 | 1,109 | 8,440 |
| 2023/06/20 | 1,098 | 1,129 | 1,098 | 1,122 | 1,850 |
| 2023/06/19 | 1,084 | 1,116 | 1,084 | 1,110 | 3,860 |
| 2023/06/16 | 1,110 | 1,118 | 1,088 | 1,088 | 2,580 |
| 2023/06/15 | 1,104 | 1,120 | 1,081 | 1,108 | 10,410 |
| 2023/06/14 | 1,146 | 1,146 | 1,103 | 1,119 | 11,570 |
| 2023/06/13 | 1,199 | 1,199 | 1,135 | 1,146 | 15,470 |
| 2023/06/12 | 1,181 | 1,182 | 1,166 | 1,170 | 1,570 |
| 2023/06/09 | 1,209 | 1,209 | 1,181 | 1,181 | 5,380 |
| 2023/06/08 | 1,203 | 1,229 | 1,192 | 1,227 | 7,580 |
| 2023/06/07 | 1,183 | 1,200 | 1,099 | 1,200 | 8,660 |
| 2023/06/06 | 1,218 | 1,218 | 1,173 | 1,178 | 7,220 |
| 2023/06/05 | 1,209 | 1,220 | 1,197 | 1,204 | 15,940 |
| 2023/06/02 | 1,270 | 1,270 | 1,238 | 1,238 | 5,820 |
| 2023/06/01 | 1,305 | 1,305 | 1,276 | 1,285 | 2,590 |
| 2023/05/31 | 1,300 | 1,301 | 1,283 | 1,301 | 6,080 |
| 2023/05/30 | 1,264 | 1,276 | 1,263 | 1,273 | 1,800 |
| 2023/05/29 | 1,255 | 1,270 | 1,235 | 1,270 | 3,600 |
| 2023/05/26 | 1,290 | 1,290 | 1,266 | 1,284 | 3,190 |
| 2023/05/25 | 1,290 | 1,290 | 1,270 | 1,282 | 3,800 |
| 2023/05/24 | 1,282 | 1,282 | 1,258 | 1,281 | 5,400 |
| 2023/05/23 | 1,255 | 1,290 | 1,245 | 1,266 | 14,230 |
| 2023/05/22 | 1,292 | 1,292 | 1,263 | 1,270 | 3,610 |
| 2023/05/19 | 1,290 | 1,290 | 1,270 | 1,278 | 2,840 |
| 2023/05/18 | 1,295 | 1,303 | 1,280 | 1,287 | 10,860 |
| 2023/05/17 | 1,332 | 1,332 | 1,318 | 1,318 | 3,300 |
| 2023/05/16 | 1,343 | 1,357 | 1,325 | 1,332 | 5,570 |
| 2023/05/15 | 1,365 | 1,366 | 1,350 | 1,352 | 4,520 |
| 2023/05/12 | 1,371 | 1,401 | 1,368 | 1,368 | 2,110 |
| 2023/05/11 | 1,386 | 1,386 | 1,370 | 1,380 | 2,970 |
| 2023/05/10 | 1,376 | 1,386 | 1,371 | 1,386 | 1,550 |
| 2023/05/09 | 1,402 | 1,402 | 1,372 | 1,372 | 5,190 |
| 2023/05/08 | 1,412 | 1,412 | 1,400 | 1,400 | 680 |
| 2023/05/02 | 1,396 | 1,412 | 1,392 | 1,392 | 2,360 |
| 2023/05/01 | 1,420 | 1,420 | 1,399 | 1,405 | 7,340 |
| 2023/04/28 | 1,447 | 1,450 | 1,420 | 1,435 | 2,410 |
| 2023/04/27 | 1,475 | 1,479 | 1,459 | 1,459 | 2,280 |
| 2023/04/26 | 1,460 | 1,475 | 1,454 | 1,465 | 2,590 |
| 2023/04/25 | 1,451 | 1,451 | 1,431 | 1,441 | 3,030 |
| 2023/04/24 | 1,462 | 1,462 | 1,448 | 1,453 | 180 |
| 2023/04/21 | 1,462 | 1,462 | 1,444 | 1,450 | 1,700 |
| 2023/04/20 | 1,460 | 1,460 | 1,450 | 1,453 | 1,890 |
| 2023/04/19 | 1,459 | 1,460 | 1,430 | 1,452 | 1,850 |
| 2023/04/18 | 1,461 | 1,461 | 1,445 | 1,450 | 5,380 |
| 2023/04/17 | 1,482 | 1,482 | 1,466 | 1,467 | 2,820 |
| 2023/04/14 | 1,502 | 1,502 | 1,478 | 1,478 | 2,100 |
| 2023/04/13 | 1,519 | 1,519 | 1,495 | 1,495 | 1,200 |
| 2023/04/12 | 1,522 | 1,522 | 1,493 | 1,497 | 2,380 |
| 2023/04/11 | 1,522 | 1,524 | 1,505 | 1,524 | 1,310 |
| 2023/04/10 | 1,542 | 1,545 | 1,530 | 1,545 | 580 |
| 2023/04/07 | 1,563 | 1,563 | 1,543 | 1,545 | 560 |
| 2023/04/06 | 1,537 | 1,565 | 1,537 | 1,552 | 4,270 |
| 2023/04/05 | 1,500 | 1,525 | 1,500 | 1,525 | 3,100 |
| 2023/04/04 | 1,493 | 1,494 | 1,481 | 1,483 | 3,610 |
| 2023/04/03 | 1,490 | 1,501 | 1,486 | 1,493 | 1,250 |
| 2023/03/31 | 1,535 | 1,535 | 1,500 | 1,500 | 3,390 |
| 2023/03/30 | 1,555 | 1,570 | 1,535 | 1,540 | 3,260 |
| 2023/03/29 | 1,606 | 1,606 | 1,562 | 1,565 | 9,500 |
| 2023/03/28 | 1,619 | 1,619 | 1,594 | 1,613 | 240 |
| 2023/03/27 | 1,604 | 1,619 | 1,595 | 1,619 | 230 |
| 2023/03/24 | 1,639 | 1,639 | 1,604 | 1,604 | 290 |
| 2023/03/23 | 1,623 | 1,641 | 1,620 | 1,620 | 3,820 |
| 2023/03/22 | 1,586 | 1,614 | 1,586 | 1,610 | 6,400 |
| 2023/03/20 | 1,623 | 1,654 | 1,621 | 1,654 | 6,510 |
| 2023/03/17 | 1,627 | 1,637 | 1,610 | 1,626 | 3,170 |
| 2023/03/16 | 1,650 | 1,696 | 1,650 | 1,652 | 12,530 |
| 2023/03/15 | 1,590 | 1,626 | 1,590 | 1,612 | 3,940 |
| 2023/03/14 | 1,580 | 1,652 | 1,580 | 1,630 | 19,790 |
| 2023/03/13 | 1,540 | 1,567 | 1,532 | 1,548 | 8,960 |
| 2023/03/10 | 1,495 | 1,518 | 1,473 | 1,518 | 4,080 |
| 2023/03/09 | 1,491 | 1,491 | 1,460 | 1,464 | 6,320 |
| 2023/03/08 | 1,518 | 1,518 | 1,491 | 1,491 | 3,710 |
| 2023/03/07 | 1,530 | 1,530 | 1,495 | 1,504 | 3,420 |
| 2023/03/06 | 1,530 | 1,530 | 1,503 | 1,510 | 5,100 |
| 2023/03/03 | 1,582 | 1,582 | 1,523 | 1,540 | 6,600 |
| 2023/03/02 | 1,582 | 1,582 | 1,565 | 1,581 | 800 |
| 2023/03/01 | 1,590 | 1,590 | 1,566 | 1,580 | 490 |
| 2023/02/28 | 1,594 | 1,594 | 1,561 | 1,575 | 970 |
| 2023/02/27 | 1,599 | 1,599 | 1,574 | 1,590 | 500 |
| 2023/02/24 | 1,583 | 1,600 | 1,573 | 1,585 | 770 |
| 2023/02/22 | 1,584 | 1,600 | 1,583 | 1,586 | 1,130 |
| 2023/02/21 | 1,582 | 1,582 | 1,564 | 1,573 | 200 |
| 2023/02/20 | 1,584 | 1,584 | 1,566 | 1,574 | 310 |
| 2023/02/17 | 1,582 | 1,584 | 1,563 | 1,581 | 560 |
| 2023/02/16 | 1,582 | 1,582 | 1,562 | 1,562 | 1,450 |
| 2023/02/15 | 1,580 | 1,584 | 1,565 | 1,584 | 590 |
| 2023/02/14 | 1,569 | 1,584 | 1,563 | 1,571 | 1,180 |
| 2023/02/13 | 1,593 | 1,600 | 1,579 | 1,590 | 2,130 |
| 2023/02/10 | 1,603 | 1,603 | 1,570 | 1,574 | 5,240 |
| 2023/02/09 | 1,613 | 1,613 | 1,590 | 1,590 | 390 |
| 2023/02/08 | 1,614 | 1,614 | 1,585 | 1,598 | 1,210 |
| 2023/02/07 | 1,611 | 1,611 | 1,586 | 1,602 | 3,740 |
| 2023/02/06 | 1,601 | 1,604 | 1,588 | 1,600 | 2,420 |
| 2023/02/03 | 1,619 | 1,619 | 1,607 | 1,607 | 110 |
| 2023/02/02 | 1,598 | 1,615 | 1,598 | 1,615 | 1,000 |
| 2023/02/01 | 1,587 | 1,604 | 1,587 | 1,601 | 1,120 |
| 2023/01/31 | 1,601 | 1,601 | 1,587 | 1,600 | 1,000 |
| 2023/01/30 | 1,615 | 1,615 | 1,592 | 1,606 | 2,090 |
| 2023/01/27 | 1,611 | 1,611 | 1,594 | 1,601 | 3,270 |
| 2023/01/26 | 1,597 | 1,655 | 1,594 | 1,611 | 5,410 |
| 2023/01/25 | 1,619 | 1,619 | 1,596 | 1,597 | 3,610 |
| 2023/01/24 | 1,656 | 1,657 | 1,610 | 1,610 | 5,770 |
| 2023/01/23 | 1,691 | 1,706 | 1,655 | 1,656 | 4,490 |
| 2023/01/20 | 1,702 | 1,702 | 1,691 | 1,691 | 140 |
| 2023/01/19 | 1,697 | 1,702 | 1,694 | 1,702 | 620 |
| 2023/01/18 | 1,724 | 1,724 | 1,671 | 1,675 | 1,830 |
| 2023/01/17 | 1,733 | 1,733 | 1,724 | 1,724 | 230 |
| 2023/01/16 | 1,737 | 1,748 | 1,733 | 1,743 | 480 |
| 2023/01/13 | 1,760 | 1,760 | 1,697 | 1,725 | 3,060 |
| 2023/01/12 | 1,725 | 1,766 | 1,722 | 1,742 | 3,020 |
| 2023/01/11 | 1,742 | 1,760 | 1,737 | 1,737 | 190 |
| 2023/01/10 | 1,782 | 1,782 | 1,737 | 1,756 | 830 |
| 2023/01/06 | 1,790 | 1,796 | 1,763 | 1,793 | 4,860 |
| 2023/01/05 | 1,781 | 1,796 | 1,781 | 1,793 | 1,150 |
| 2023/01/04 | 1,769 | 1,802 | 1,769 | 1,789 | 2,310 |