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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/10/21 | 41,590 | 41,950 | 41,220 | 41,780 | 38,782 |
| 2024/10/18 | 41,940 | 42,150 | 41,500 | 41,620 | 48,129 |
| 2024/10/17 | 42,430 | 42,430 | 41,540 | 41,670 | 42,723 |
| 2024/10/16 | 41,840 | 42,410 | 41,740 | 42,190 | 50,853 |
| 2024/10/15 | 44,010 | 44,470 | 43,760 | 43,770 | 85,557 |
| 2024/10/11 | 42,910 | 43,200 | 42,650 | 42,990 | 39,545 |
| 2024/10/10 | 43,060 | 43,090 | 42,370 | 42,610 | 41,315 |
| 2024/10/09 | 42,550 | 42,770 | 42,030 | 42,360 | 58,464 |
| 2024/10/08 | 41,850 | 42,020 | 41,360 | 41,550 | 65,344 |
| 2024/10/07 | 42,680 | 42,980 | 42,490 | 42,640 | 98,415 |
| 2024/10/04 | 40,730 | 41,220 | 40,720 | 40,900 | 45,707 |
| 2024/10/03 | 41,350 | 41,360 | 40,710 | 40,780 | 97,388 |
| 2024/10/02 | 39,700 | 40,100 | 38,970 | 39,310 | 98,641 |
| 2024/10/01 | 40,310 | 41,230 | 40,300 | 41,030 | 74,168 |
| 2024/09/30 | 40,580 | 40,620 | 39,290 | 39,510 | 87,757 |
| 2024/09/27 | 42,190 | 43,720 | 41,840 | 43,610 | 92,903 |
| 2024/09/26 | 40,220 | 41,240 | 40,200 | 41,150 | 78,208 |
| 2024/09/25 | 39,210 | 39,630 | 39,140 | 39,180 | 39,759 |
| 2024/09/24 | 40,030 | 40,310 | 39,210 | 39,410 | 54,443 |
| 2024/09/20 | 39,000 | 39,350 | 38,700 | 38,900 | 46,041 |
| 2024/09/19 | 37,760 | 38,150 | 37,330 | 37,650 | 59,082 |
| 2024/09/18 | 36,540 | 36,700 | 35,620 | 36,060 | 35,831 |
| 2024/09/17 | 36,530 | 36,630 | 34,980 | 35,740 | 46,776 |
| 2024/09/13 | 37,000 | 37,190 | 36,250 | 36,490 | 44,090 |
| 2024/09/12 | 36,850 | 37,170 | 36,300 | 37,100 | 55,393 |
| 2024/09/11 | 35,460 | 35,550 | 33,960 | 34,600 | 62,964 |
| 2024/09/10 | 36,140 | 36,550 | 35,460 | 35,760 | 51,530 |
| 2024/09/09 | 34,120 | 35,930 | 33,930 | 35,900 | 87,999 |
| 2024/09/06 | 37,070 | 37,280 | 35,940 | 36,210 | 67,249 |
| 2024/09/05 | 36,250 | 37,660 | 36,130 | 36,690 | 89,491 |
| 2024/09/04 | 38,340 | 38,680 | 37,200 | 37,450 | 121,307 |
| 2024/09/03 | 41,120 | 41,670 | 40,850 | 41,080 | 36,199 |
| 2024/09/02 | 41,910 | 41,960 | 40,620 | 41,010 | 47,054 |
| 2024/08/30 | 40,600 | 41,020 | 40,300 | 40,860 | 61,541 |
| 2024/08/29 | 39,800 | 40,470 | 39,530 | 40,330 | 41,663 |
| 2024/08/28 | 40,060 | 40,370 | 39,900 | 40,330 | 31,081 |
| 2024/08/27 | 39,620 | 40,360 | 39,410 | 40,230 | 37,320 |
| 2024/08/26 | 39,830 | 39,980 | 39,220 | 39,740 | 47,890 |
| 2024/08/23 | 40,120 | 40,490 | 39,700 | 40,420 | 35,979 |
| 2024/08/22 | 39,650 | 40,450 | 39,360 | 39,930 | 43,130 |
| 2024/08/21 | 38,900 | 39,650 | 38,770 | 39,520 | 47,235 |
| 2024/08/20 | 39,290 | 40,110 | 39,060 | 39,750 | 68,737 |
| 2024/08/19 | 39,340 | 39,900 | 38,240 | 38,240 | 97,989 |