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-日経平均レバレッジ(1365)の株価時系列情報

ダイワ 上場投信-日経平均レバレッジ(1365)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
2025/08/15 48,420 49,700 48,190 49,660 41,228
2025/08/14 48,990 49,260 47,890 48,000 49,165
2025/08/13 49,410 49,850 48,860 49,450 71,368
2025/08/12 47,340 48,790 47,200 48,210 68,607
2025/08/08 44,880 46,640 44,860 46,150 75,079
2025/08/07 43,650 44,770 43,650 44,490 28,012
2025/08/06 43,160 44,080 43,160 44,030 27,937
2025/08/05 43,430 43,650 43,180 43,430 23,775
2025/08/04 42,070 42,970 42,010 42,970 51,024
2025/08/01 43,720 44,450 43,540 44,050 38,045
2025/07/31 43,890 44,760 43,790 44,700 27,839
2025/07/30 43,920 43,920 43,510 43,640 17,892
2025/07/29 44,060 44,060 43,510 43,680 42,332
2025/07/28 45,500 45,500 44,470 44,550 41,124
2025/07/25 45,970 46,090 45,330 45,390 29,212
2025/07/24 46,000 46,820 45,840 46,340 58,937
2025/07/23 43,220 45,240 42,940 44,950 130,328
2025/07/22 42,010 42,950 41,510 41,840 54,822
2025/07/18 42,520 42,560 41,830 42,020 23,217
2025/07/17 41,200 42,180 41,030 42,160 39,926
2025/07/16 41,760 42,200 41,370 41,650 40,890
2025/07/15 41,380 41,690 41,080 41,690 29,912
2025/07/14 41,160 41,550 40,910 41,290 30,765
2025/07/11 42,150 42,290 41,340 41,490 45,706
2025/07/10 42,000 42,000 41,430 41,640 26,408
2025/07/09 42,300 42,350 41,510 41,960 25,441
2025/07/08 41,390 42,010 41,370 41,830 36,759
2025/07/07 41,840 42,060 41,430 41,480 26,436
2025/07/04 42,340 42,410 41,770 42,030 26,329
2025/07/03 41,990 42,130 41,710 41,900 23,195
2025/07/02 41,350 42,300 41,230 41,910 70,030
2025/07/01 43,140 43,170 42,200 42,330 77,179
2025/06/30 43,740 44,280 43,180 43,400 71,890
2025/06/27 42,390 43,020 42,300 42,670 116,592
2025/06/26 40,410 41,550 40,410 41,450 54,799
2025/06/25 40,110 40,160 39,700 40,160 28,377
2025/06/24 40,020 40,280 39,620 39,810 45,011
2025/06/23 38,710 39,030 38,330 39,030 43,100
2025/06/20 39,200 39,570 39,000 39,150 41,043
2025/06/19 40,010 40,040 39,260 39,300 36,234
2025/06/18 38,990 40,030 38,960 40,020 48,833
2025/06/17 39,010 39,460 38,960 39,430 45,797
2025/06/16 38,400 38,980 38,400 38,900 37,700
2025/06/13 38,370 38,480 37,350 37,900 74,438
2025/06/12 38,950 39,130 38,500 38,650 28,440
2025/06/11 39,190 39,390 38,900 39,160 35,769
2025/06/10 38,900 39,330 38,610 38,730 85,709
2025/06/09 38,370 38,680 38,370 38,460 23,674
2025/06/06 37,430 37,850 37,430 37,820 29,827
2025/06/05 37,480 37,790 37,390 37,430 49,698
2025/06/04 37,750 38,070 37,730 37,840 26,378
2025/06/03 37,590 37,800 37,300 37,300 56,879
2025/06/02 37,490 37,490 36,990 37,280 40,096
2025/05/30 37,990 38,580 37,850 38,450 56,911
2025/05/29 38,820 39,290 38,590 39,280 72,286
2025/05/28 38,660 38,730 37,830 37,850 38,794
2025/05/27 37,480 37,910 37,210 37,880 28,175
2025/05/26 36,790 37,450 36,750 37,450 40,057
2025/05/23 36,620 37,140 36,620 36,700 26,710
2025/05/22 36,140 36,610 36,130 36,310 41,478
2025/05/21 37,580 37,730 37,030 37,050 20,579
2025/05/20 37,880 38,270 37,330 37,390 42,929
2025/05/19 37,600 37,720 37,310 37,380 35,563
2025/05/16 37,920 38,000 37,380 37,920 21,683
2025/05/15 37,990 38,130 37,690 37,920 37,326
2025/05/14 39,080 39,180 38,150 38,690 39,515
2025/05/13 39,410 39,440 38,840 38,840 49,185
2025/05/12 37,870 37,910 37,310 37,750 53,340
2025/05/09 37,310 37,580 36,990 37,450 61,135
2025/05/08 36,320 36,650 35,850 36,610 42,918
2025/05/07 36,380 36,470 35,970 36,090 52,932
2025/05/02 35,790 36,440 35,750 36,180 84,027
2025/05/01 34,920 35,590 34,640 35,420 115,042
2025/04/30 34,440 34,640 34,160 34,620 50,934
2025/04/28 34,520 34,700 34,140 34,230 63,414
2025/04/25 33,630 34,250 33,450 34,000 68,310
2025/04/24 33,140 33,220 32,610 32,730 62,205
2025/04/23 32,910 33,030 32,100 32,440 96,534
2025/04/22 31,170 31,480 31,060 31,250 37,341
2025/04/21 31,820 31,960 31,250 31,390 64,038
2025/04/18 31,720 32,250 31,300 32,240 44,032
2025/04/17 30,850 31,560 30,750 31,560 78,197
2025/04/16 31,260 31,370 30,240 30,670 110,304
2025/04/15 31,470 31,720 31,350 31,350 62,597
2025/04/14 30,820 31,450 30,680 30,910 95,457
2025/04/11 28,835 30,330 28,400 30,220 198,409
2025/04/10 31,910 32,140 31,200 31,880 110,175
2025/04/09 27,480 28,030 26,265 27,180 216,914
2025/04/08 29,340 29,825 28,735 29,400 104,484
2025/04/07 25,770 27,800 25,725 26,340 195,311
2025/04/04 31,700 32,180 30,170 31,170 231,826
2025/04/03 31,950 33,170 31,950 33,010 192,103
2025/04/02 34,960 35,000 34,330 34,910 97,191
2025/04/01 35,360 35,540 34,540 34,630 61,489
2025/03/31 35,350 35,390 34,550 34,700 93,679
2025/03/28 38,190 38,230 37,220 37,660 101,133
2025/03/27 38,210 38,630 38,020 38,410 72,691
2025/03/26 39,140 39,400 38,700 39,010 42,217
2025/03/25 38,900 39,200 38,300 38,500 30,024
2025/03/24 38,600 38,610 38,200 38,200 28,891
2025/03/21 38,200 38,930 38,120 38,280 26,077
2025/03/19 38,620 39,230 38,550 38,550 41,973
2025/03/18 38,760 38,970 38,590 38,670 48,034
2025/03/17 37,860 38,060 37,690 37,810 35,897
2025/03/14 36,250 37,250 36,020 37,070 52,411
2025/03/13 37,210 37,580 36,480 36,590 49,087
2025/03/12 36,400 36,850 36,270 36,570 49,892
2025/03/11 35,660 36,520 34,900 36,510 72,065
2025/03/10 36,940 37,190 36,380 37,060 39,397
2025/03/07 36,940 37,250 36,600 36,720 74,644
2025/03/06 38,350 38,780 38,180 38,440 34,123
2025/03/05 37,610 38,230 37,350 37,820 54,788
2025/03/04 37,690 37,850 36,620 37,680 85,943
2025/03/03 38,370 38,710 37,780 38,650 49,858
2025/02/28 38,500 38,500 36,700 37,330 113,816
2025/02/27 39,690 39,890 39,250 39,660 44,680
2025/02/26 39,290 39,340 38,530 39,320 72,474
2025/02/25 39,420 40,080 39,350 39,660 65,955
2025/02/21 40,160 40,780 40,040 40,750 34,736
2025/02/20 41,050 41,100 40,050 40,490 45,845
2025/02/19 41,640 41,810 41,170 41,520 32,578
2025/02/18 41,510 42,250 41,500 41,900 31,331
2025/02/17 41,300 41,700 41,180 41,540 23,542
2025/02/14 42,260 42,440 41,460 41,540 36,695
2025/02/13 41,570 42,460 41,440 42,220 45,884
2025/02/12 41,240 41,430 40,800 41,130 30,740
2025/02/10 40,680 41,000 40,400 40,830 24,501
2025/02/07 41,020 41,230 40,700 40,850 36,587
2025/02/06 41,000 41,610 40,900 41,400 45,227
2025/02/05 41,150 41,450 40,550 40,830 35,163
2025/02/04 41,580 41,640 40,350 40,810 63,738
2025/02/03 40,490 40,960 39,970 40,210 91,346
2025/01/31 42,580 42,710 42,230 42,480 32,991
2025/01/30 41,890 42,540 41,700 42,290 29,314
2025/01/29 42,050 42,220 41,540 42,120 55,766
2025/01/28 41,490 42,050 41,020 41,350 62,091
2025/01/27 43,790 44,000 42,380 42,480 52,775
2025/01/24 43,400 44,050 43,010 43,310 59,747
2025/01/23 43,040 43,470 42,710 43,300 45,976
2025/01/22 42,180 42,750 42,030 42,560 49,537
2025/01/21 41,640 41,790 40,510 41,250 64,097
2025/01/20 40,700 41,340 40,700 41,040 38,447
2025/01/17 40,120 40,240 39,310 40,130 50,362
2025/01/16 40,800 41,150 40,070 40,400 44,919
2025/01/15 40,820 40,890 39,870 40,220 33,419
2025/01/14 41,200 41,460 39,870 40,190 63,586
2025/01/10 42,060 42,300 41,690 41,810 46,037
2025/01/09 43,250 43,330 42,160 42,700 43,073
2025/01/08 43,150 43,750 42,860 43,470 34,582
2025/01/07 42,890 44,130 42,690 43,620 52,374
2025/01/06 43,250 43,530 41,850 42,010 69,967
2024/12/30 44,280 44,300 43,270 43,420 36,220
2024/12/27 42,880 44,500 42,840 44,200 131,976
2024/12/26 41,640 42,660 41,640 42,490 44,229
2024/12/25 41,840 41,840 41,280 41,600 20,259
2024/12/24 41,990 41,990 41,400 41,570 14,269
2024/12/23 41,460 41,870 41,080 41,760 34,282
2024/12/20 41,330 41,470 40,790 40,850 39,438
2024/12/19 40,150 41,230 40,050 40,980 62,246
2024/12/18 41,890 42,230 41,650 41,690 41,811
2024/12/17 42,670 43,080 42,230 42,250 49,945
2024/12/16 42,530 42,750 42,210 42,360 27,923
2024/12/13 42,900 42,900 41,940 42,490 38,315
2024/12/12 43,350 43,770 43,200 43,280 49,023
2024/12/11 42,200 42,270 41,730 42,180 19,992
2024/12/10 42,200 42,450 41,800 42,190 27,782
2024/12/09 42,070 42,150 41,380 41,740 42,747
2024/12/06 42,250 42,410 41,300 41,640 41,322
2024/12/05 42,720 42,760 42,140 42,210 31,663
2024/12/04 42,090 42,320 41,570 41,980 38,613
2024/12/03 40,730 42,330 40,730 41,830 65,898
2024/12/02 39,770 40,500 39,250 40,320 54,236
2024/11/29 39,770 39,920 39,330 39,690 32,779
2024/11/28 39,110 40,360 38,950 40,080 77,993
2024/11/27 40,010 40,050 39,360 39,540 42,839
2024/11/26 40,590 40,590 39,410 40,170 67,421
2024/11/25 41,010 41,610 40,800 40,850 51,684
2024/11/22 39,800 40,270 39,580 40,030 34,595
2024/11/21 40,080 40,180 39,290 39,450 34,921
2024/11/20 40,260 40,500 39,780 40,150 37,982
2024/11/19 40,180 40,590 39,940 40,240 36,791
2024/11/18 39,790 40,570 39,740 39,900 70,437
2024/11/15 40,950 41,750 40,800 40,800 49,856
2024/11/14 41,350 41,710 40,560 40,560 66,103
2024/11/13 42,260 42,360 40,690 40,890 72,233
2024/11/12 43,020 43,390 41,810 42,160 44,334
2024/11/11 42,260 42,840 42,220 42,650 50,545
2024/11/08 43,320 43,350 42,350 42,570 46,415
2024/11/07 43,350 43,530 41,600 42,290 82,602
2024/11/06 41,160 43,010 40,930 42,650 108,575
2024/11/05 40,110 40,790 39,800 40,640 42,171
2024/11/01 40,070 40,400 39,350 39,650 80,080
2024/10/31 42,010 42,140 41,250 41,800 58,424
2024/10/30 41,910 42,530 41,870 42,150 46,216
2024/10/29 40,660 41,440 40,400 41,380 43,504
2024/10/28 39,170 41,130 39,000 40,940 100,719
2024/10/25 39,540 39,630 38,960 39,330 52,774
2024/10/24 39,150 40,260 38,980 39,960 62,322
2024/10/23 40,410 40,660 39,540 39,700 57,759
2024/10/22 41,590 41,670 39,960 40,410 61,076

このページの先頭へ