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 |
|---|---|---|---|---|---|
| 2024/07/26 | 41,200 | 41,710 | 40,630 | 40,740 | 68,571 |
| 2024/07/25 | 41,940 | 42,190 | 41,110 | 41,180 | 208,174 |
| 2024/07/24 | 44,500 | 45,200 | 43,970 | 44,010 | 40,511 |
| 2024/07/23 | 45,740 | 45,870 | 44,940 | 45,120 | 52,276 |
| 2024/07/22 | 45,860 | 45,950 | 44,940 | 45,040 | 51,644 |
| 2024/07/19 | 46,200 | 46,560 | 45,670 | 46,260 | 43,457 |
| 2024/07/18 | 46,560 | 47,050 | 46,350 | 46,360 | 46,521 |
| 2024/07/17 | 49,590 | 49,590 | 48,560 | 48,740 | 45,529 |
| 2024/07/16 | 49,230 | 49,670 | 48,960 | 49,080 | 29,888 |
| 2024/07/12 | 49,850 | 50,040 | 48,890 | 48,930 | 61,579 |
| 2024/07/11 | 51,810 | 51,960 | 51,170 | 51,450 | 42,958 |
| 2024/07/10 | 49,650 | 50,660 | 49,540 | 50,560 | 57,783 |
| 2024/07/09 | 48,450 | 50,360 | 48,410 | 50,010 | 64,071 |
| 2024/07/08 | 48,250 | 48,780 | 48,030 | 48,120 | 40,566 |
| 2024/07/05 | 48,430 | 48,800 | 47,940 | 48,190 | 41,031 |
| 2024/07/04 | 47,880 | 48,450 | 47,590 | 48,290 | 54,527 |
| 2024/07/03 | 46,710 | 47,820 | 46,570 | 47,570 | 49,307 |
| 2024/07/02 | 45,130 | 46,460 | 44,940 | 46,400 | 53,678 |
| 2024/07/01 | 45,870 | 46,080 | 45,150 | 45,330 | 35,573 |
| 2024/06/28 | 45,160 | 45,710 | 45,000 | 45,210 | 35,690 |
| 2024/06/27 | 44,810 | 44,900 | 44,350 | 44,560 | 29,370 |
| 2024/06/26 | 44,740 | 45,680 | 44,410 | 45,460 | 46,920 |
| 2024/06/25 | 43,420 | 44,380 | 43,350 | 44,310 | 36,097 |
| 2024/06/24 | 42,690 | 43,660 | 42,550 | 43,470 | 33,870 |
| 2024/06/21 | 42,990 | 43,400 | 42,840 | 43,000 | 24,381 |
| 2024/06/20 | 42,550 | 43,080 | 42,230 | 43,050 | 25,432 |
| 2024/06/19 | 43,090 | 43,440 | 42,650 | 42,860 | 27,606 |
| 2024/06/18 | 42,580 | 42,800 | 42,390 | 42,640 | 32,410 |
| 2024/06/17 | 42,550 | 42,550 | 41,570 | 41,880 | 50,270 |
| 2024/06/14 | 43,150 | 44,020 | 42,930 | 43,610 | 45,667 |
| 2024/06/13 | 44,460 | 44,640 | 43,310 | 43,350 | 28,180 |
| 2024/06/12 | 43,760 | 43,880 | 43,550 | 43,760 | 23,171 |
| 2024/06/11 | 44,310 | 44,770 | 44,200 | 44,330 | 28,866 |
| 2024/06/10 | 43,260 | 44,190 | 43,260 | 44,120 | 27,851 |
| 2024/06/07 | 43,170 | 43,430 | 42,990 | 43,270 | 18,213 |
| 2024/06/06 | 44,030 | 44,030 | 43,320 | 43,350 | 39,772 |
| 2024/06/05 | 43,050 | 43,090 | 42,530 | 42,780 | 33,308 |
| 2024/06/04 | 43,270 | 43,750 | 43,070 | 43,640 | 28,949 |
| 2024/06/03 | 43,430 | 44,100 | 43,400 | 43,840 | 47,493 |
| 2024/05/31 | 42,050 | 42,950 | 42,000 | 42,900 | 39,479 |
| 2024/05/30 | 41,580 | 42,030 | 40,930 | 41,890 | 52,051 |
| 2024/05/29 | 43,800 | 44,380 | 42,970 | 43,050 | 35,345 |
| 2024/05/28 | 43,860 | 44,000 | 43,490 | 43,750 | 24,488 |
| 2024/05/27 | 43,560 | 43,810 | 43,300 | 43,780 | 30,557 |
| 2024/05/24 | 42,840 | 43,490 | 42,620 | 43,260 | 52,037 |
| 2024/05/23 | 43,860 | 44,390 | 43,230 | 44,320 | 64,031 |
| 2024/05/22 | 43,820 | 43,820 | 43,170 | 43,230 | 47,584 |
| 2024/05/21 | 44,790 | 44,900 | 43,960 | 43,980 | 41,021 |
| 2024/05/20 | 43,520 | 45,100 | 43,400 | 44,300 | 68,935 |
| 2024/05/17 | 43,260 | 43,740 | 43,050 | 43,530 | 32,141 |
| 2024/05/16 | 43,650 | 43,980 | 43,010 | 43,950 | 46,932 |
| 2024/05/15 | 43,200 | 43,700 | 42,610 | 42,730 | 38,214 |
| 2024/05/14 | 42,390 | 42,940 | 42,040 | 42,570 | 38,482 |
| 2024/05/13 | 42,240 | 42,500 | 41,780 | 42,210 | 42,573 |
| 2024/05/10 | 43,000 | 43,550 | 42,160 | 42,390 | 69,473 |
| 2024/05/09 | 42,500 | 42,850 | 42,030 | 42,050 | 33,465 |
| 2024/05/08 | 43,410 | 43,580 | 42,230 | 42,300 | 62,417 |
| 2024/05/07 | 43,780 | 43,850 | 43,100 | 43,640 | 63,483 |
| 2024/05/02 | 42,040 | 42,710 | 41,800 | 42,440 | 39,997 |
| 2024/05/01 | 42,070 | 42,900 | 42,000 | 42,500 | 38,477 |
| 2024/04/30 | 42,600 | 43,290 | 42,340 | 42,770 | 81,985 |
| 2024/04/26 | 41,500 | 42,200 | 40,970 | 41,830 | 38,412 |
| 2024/04/25 | 41,900 | 42,020 | 41,080 | 41,190 | 49,939 |
| 2024/04/24 | 42,070 | 42,970 | 42,070 | 42,950 | 59,677 |
| 2024/04/23 | 41,500 | 41,640 | 40,710 | 40,980 | 43,303 |
| 2024/04/22 | 40,260 | 40,950 | 39,950 | 40,810 | 82,315 |
| 2024/04/19 | 41,150 | 41,180 | 39,250 | 40,000 | 123,674 |
| 2024/04/18 | 41,490 | 42,550 | 41,260 | 42,190 | 46,676 |
| 2024/04/17 | 43,480 | 43,490 | 42,000 | 42,000 | 59,264 |
| 2024/04/16 | 43,500 | 43,610 | 42,800 | 43,090 | 61,892 |
| 2024/04/15 | 44,380 | 44,820 | 43,910 | 44,820 | 63,567 |
| 2024/04/12 | 46,050 | 46,150 | 45,410 | 45,600 | 31,859 |
| 2024/04/11 | 44,710 | 45,450 | 44,480 | 45,390 | 31,693 |
| 2024/04/10 | 45,750 | 46,000 | 45,520 | 45,660 | 27,877 |
| 2024/04/09 | 45,500 | 46,120 | 45,450 | 46,090 | 35,485 |
| 2024/04/08 | 45,080 | 45,800 | 44,840 | 45,150 | 49,817 |
| 2024/04/05 | 44,890 | 44,950 | 43,870 | 44,380 | 58,250 |
| 2024/04/04 | 46,690 | 47,310 | 46,250 | 46,290 | 44,347 |
| 2024/04/03 | 45,610 | 45,860 | 44,930 | 45,520 | 31,736 |
| 2024/04/02 | 46,560 | 47,080 | 46,040 | 46,300 | 34,551 |
| 2024/04/01 | 48,360 | 48,430 | 46,010 | 46,300 | 75,707 |
| 2024/03/29 | 47,500 | 47,960 | 47,370 | 47,800 | 19,150 |
| 2024/03/28 | 47,630 | 47,840 | 46,870 | 47,110 | 28,220 |
| 2024/03/27 | 47,380 | 48,480 | 47,260 | 47,950 | 33,658 |
| 2024/03/26 | 47,130 | 47,440 | 46,860 | 47,230 | 26,998 |
| 2024/03/25 | 48,050 | 48,190 | 47,200 | 47,200 | 35,510 |
| 2024/03/22 | 48,570 | 48,790 | 47,880 | 48,320 | 58,130 |
| 2024/03/21 | 47,550 | 48,160 | 47,280 | 48,110 | 88,091 |
| 2024/03/19 | 45,220 | 46,150 | 44,830 | 46,150 | 53,936 |
| 2024/03/18 | 43,930 | 45,580 | 43,800 | 45,550 | 54,491 |
| 2024/03/15 | 42,910 | 43,510 | 42,850 | 43,300 | 35,928 |
| 2024/03/14 | 43,080 | 43,590 | 42,610 | 43,580 | 38,177 |
| 2024/03/13 | 44,300 | 44,300 | 42,740 | 43,260 | 63,844 |
| 2024/03/12 | 42,850 | 43,570 | 42,350 | 43,530 | 66,691 |
| 2024/03/11 | 43,830 | 44,040 | 42,820 | 43,530 | 81,498 |
| 2024/03/08 | 45,660 | 46,250 | 45,220 | 45,550 | 40,580 |
| 2024/03/07 | 47,170 | 47,400 | 45,150 | 45,310 | 70,168 |
| 2024/03/06 | 45,940 | 46,610 | 45,790 | 46,550 | 35,009 |
| 2024/03/05 | 46,140 | 46,800 | 45,890 | 46,550 | 32,513 |
| 2024/03/04 | 46,770 | 46,990 | 46,250 | 46,460 | 67,628 |
| 2024/03/01 | 44,750 | 46,240 | 44,620 | 46,070 | 82,507 |
| 2024/02/29 | 43,900 | 44,550 | 43,710 | 44,360 | 54,171 |
| 2024/02/28 | 44,520 | 44,650 | 44,150 | 44,450 | 28,673 |
| 2024/02/27 | 44,490 | 44,910 | 44,200 | 44,520 | 32,335 |
| 2024/02/26 | 44,760 | 44,900 | 44,370 | 44,410 | 51,035 |
| 2024/02/22 | 43,580 | 44,330 | 43,180 | 44,200 | 73,030 |
| 2024/02/21 | 42,230 | 42,520 | 41,960 | 42,340 | 25,573 |
| 2024/02/20 | 42,920 | 43,400 | 42,370 | 42,610 | 37,511 |
| 2024/02/19 | 42,780 | 42,970 | 42,380 | 42,730 | 30,525 |
| 2024/02/16 | 43,260 | 43,680 | 42,610 | 42,870 | 68,432 |
| 2024/02/15 | 42,000 | 42,200 | 41,650 | 42,160 | 39,242 |
| 2024/02/14 | 41,150 | 41,400 | 40,880 | 41,210 | 33,562 |
| 2024/02/13 | 40,780 | 41,820 | 40,670 | 41,740 | 54,114 |
| 2024/02/09 | 39,710 | 40,260 | 39,500 | 39,500 | 50,551 |
| 2024/02/08 | 38,370 | 39,580 | 38,220 | 39,420 | 60,531 |
| 2024/02/07 | 37,440 | 37,990 | 37,250 | 37,830 | 34,972 |
| 2024/02/06 | 38,150 | 38,190 | 37,710 | 37,880 | 22,787 |
| 2024/02/05 | 38,580 | 38,580 | 38,020 | 38,400 | 30,201 |
| 2024/02/02 | 38,090 | 38,500 | 37,740 | 37,950 | 47,131 |
| 2024/02/01 | 37,470 | 37,890 | 37,410 | 37,530 | 42,710 |
| 2024/01/31 | 37,010 | 38,160 | 36,920 | 38,160 | 38,270 |
| 2024/01/30 | 38,070 | 38,100 | 37,660 | 37,680 | 28,055 |
| 2024/01/29 | 37,250 | 37,990 | 37,200 | 37,680 | 32,450 |
| 2024/01/26 | 37,450 | 37,720 | 36,950 | 37,030 | 43,526 |
| 2024/01/25 | 37,960 | 38,270 | 37,400 | 38,150 | 49,274 |
| 2024/01/24 | 38,620 | 38,620 | 37,820 | 38,040 | 41,292 |
| 2024/01/23 | 38,950 | 39,700 | 38,540 | 38,710 | 93,182 |
| 2024/01/22 | 38,300 | 38,830 | 38,260 | 38,780 | 56,096 |
| 2024/01/19 | 37,810 | 37,810 | 37,180 | 37,560 | 51,817 |
| 2024/01/18 | 36,370 | 37,090 | 36,350 | 36,510 | 34,897 |
| 2024/01/17 | 37,450 | 38,140 | 36,540 | 36,560 | 82,498 |
| 2024/01/16 | 37,500 | 37,550 | 36,780 | 36,960 | 52,341 |
| 2024/01/15 | 36,870 | 37,670 | 36,690 | 37,490 | 58,449 |
| 2024/01/12 | 36,400 | 37,080 | 36,330 | 36,770 | 69,042 |
| 2024/01/11 | 35,590 | 35,940 | 35,290 | 35,800 | 57,940 |
| 2024/01/10 | 33,470 | 34,700 | 33,400 | 34,550 | 68,445 |
| 2024/01/09 | 33,300 | 33,580 | 32,840 | 33,190 | 52,411 |
| 2024/01/05 | 32,360 | 32,780 | 32,180 | 32,460 | 38,561 |
| 2024/01/04 | 31,430 | 32,250 | 31,070 | 32,210 | 69,183 |
| 2023/12/29 | 32,630 | 32,920 | 32,250 | 32,450 | 31,716 |
| 2023/12/28 | 32,530 | 32,770 | 32,460 | 32,710 | 18,018 |
| 2023/12/27 | 32,600 | 33,050 | 32,600 | 32,880 | 40,706 |
| 2023/12/26 | 32,170 | 32,200 | 31,930 | 32,130 | 17,874 |
| 2023/12/25 | 32,380 | 32,390 | 32,000 | 32,100 | 13,223 |
| 2023/12/22 | 32,100 | 32,300 | 31,860 | 31,900 | 32,272 |
| 2023/12/21 | 32,160 | 32,180 | 31,750 | 31,820 | 54,071 |
| 2023/12/20 | 32,510 | 33,200 | 32,510 | 32,950 | 55,016 |
| 2023/12/19 | 31,230 | 31,990 | 30,940 | 31,980 | 47,621 |
| 2023/12/18 | 31,240 | 31,240 | 30,740 | 31,130 | 29,222 |
| 2023/12/15 | 31,190 | 31,830 | 31,150 | 31,580 | 35,716 |
| 2023/12/14 | 31,730 | 31,930 | 30,680 | 30,960 | 44,359 |
| 2023/12/13 | 31,570 | 31,800 | 31,340 | 31,460 | 27,839 |
| 2023/12/12 | 31,880 | 31,960 | 31,230 | 31,260 | 31,173 |
| 2023/12/11 | 31,150 | 31,500 | 31,100 | 31,250 | 41,830 |
| 2023/12/08 | 30,760 | 30,870 | 30,130 | 30,300 | 39,810 |
| 2023/12/07 | 31,930 | 32,020 | 31,280 | 31,390 | 32,760 |
| 2023/12/06 | 31,560 | 32,520 | 31,540 | 32,490 | 26,206 |
| 2023/12/05 | 31,720 | 31,820 | 31,130 | 31,260 | 25,146 |
| 2023/12/04 | 32,350 | 32,350 | 31,700 | 32,040 | 36,045 |
| 2023/12/01 | 32,800 | 32,800 | 32,430 | 32,520 | 21,955 |
| 2023/11/30 | 32,130 | 32,580 | 31,990 | 32,570 | 24,903 |
| 2023/11/29 | 32,160 | 32,700 | 32,020 | 32,300 | 30,343 |
| 2023/11/28 | 32,710 | 32,730 | 32,280 | 32,460 | 15,028 |
| 2023/11/27 | 33,110 | 33,260 | 32,450 | 32,520 | 29,233 |
| 2023/11/24 | 33,180 | 33,280 | 32,900 | 32,920 | 18,092 |
| 2023/11/22 | 32,030 | 32,850 | 32,000 | 32,520 | 15,274 |
| 2023/11/21 | 32,570 | 32,590 | 32,180 | 32,380 | 16,311 |
| 2023/11/20 | 32,760 | 33,350 | 32,370 | 32,390 | 25,037 |
| 2023/11/17 | 32,280 | 32,810 | 32,200 | 32,800 | 21,561 |
| 2023/11/16 | 32,490 | 32,900 | 32,150 | 32,460 | 29,044 |
| 2023/11/15 | 32,110 | 32,760 | 32,070 | 32,680 | 58,278 |
| 2023/11/14 | 31,300 | 31,390 | 31,060 | 31,190 | 22,135 |
| 2023/11/13 | 31,470 | 31,540 | 30,730 | 30,890 | 22,847 |
| 2023/11/10 | 30,650 | 30,950 | 30,280 | 30,930 | 31,938 |
| 2023/11/09 | 30,350 | 31,180 | 30,190 | 31,070 | 33,334 |
| 2023/11/08 | 30,800 | 30,800 | 29,900 | 30,130 | 37,566 |
| 2023/11/07 | 30,840 | 30,880 | 30,290 | 30,310 | 23,361 |
| 2023/11/06 | 30,860 | 31,260 | 30,860 | 31,120 | 54,093 |
| 2023/11/02 | 29,855 | 29,980 | 29,590 | 29,750 | 42,176 |
| 2023/11/01 | 28,855 | 29,090 | 28,680 | 29,080 | 69,147 |
| 2023/10/31 | 27,460 | 27,970 | 27,205 | 27,800 | 75,897 |
| 2023/10/30 | 27,335 | 27,565 | 27,190 | 27,455 | 33,539 |
| 2023/10/27 | 27,620 | 28,180 | 27,485 | 28,070 | 37,321 |
| 2023/10/26 | 27,695 | 27,835 | 27,250 | 27,280 | 92,275 |
| 2023/10/25 | 28,645 | 28,900 | 28,400 | 28,500 | 57,356 |
| 2023/10/24 | 28,355 | 28,435 | 27,245 | 28,215 | 70,089 |
| 2023/10/23 | 28,345 | 28,370 | 28,005 | 28,065 | 35,949 |
| 2023/10/20 | 28,500 | 28,835 | 28,255 | 28,545 | 28,161 |
| 2023/10/19 | 29,050 | 29,295 | 28,780 | 28,880 | 46,603 |
| 2023/10/18 | 29,970 | 30,100 | 29,670 | 30,040 | 40,877 |
| 2023/10/17 | 30,150 | 30,390 | 29,735 | 29,945 | 60,998 |
| 2023/10/16 | 29,790 | 29,850 | 29,090 | 29,240 | 76,030 |
| 2023/10/13 | 30,570 | 30,910 | 30,390 | 30,490 | 37,689 |
| 2023/10/12 | 30,260 | 30,870 | 30,260 | 30,840 | 42,168 |
| 2023/10/11 | 29,670 | 30,010 | 29,570 | 29,815 | 37,222 |
| 2023/10/10 | 28,860 | 29,600 | 28,860 | 29,505 | 46,852 |
| 2023/10/06 | 28,145 | 28,415 | 27,975 | 28,170 | 33,751 |
| 2023/10/05 | 27,695 | 28,265 | 27,345 | 28,255 | 79,417 |
| 2023/10/04 | 27,635 | 27,860 | 27,210 | 27,315 | 82,740 |
| 2023/10/03 | 29,285 | 29,285 | 28,440 | 28,550 | 72,708 |