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
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
2023/10/02 30,220 30,780 29,600 29,620 42,917
2023/09/29 30,050 30,060 29,485 29,770 30,372
2023/09/28 30,240 30,320 29,395 29,775 52,261
2023/09/27 29,760 30,250 29,545 30,250 30,205
2023/09/26 30,900 30,900 30,240 30,290 20,483
2023/09/25 30,630 31,000 30,370 30,930 14,867
2023/09/22 30,060 30,640 29,915 30,360 31,528
2023/09/21 31,290 31,440 30,690 30,760 27,975
2023/09/20 32,040 32,070 31,540 31,590 12,841
2023/09/19 32,030 32,200 31,790 32,020 19,217
2023/09/15 32,370 32,770 32,300 32,630 42,211
2023/09/14 31,400 32,030 31,290 31,930 29,309
2023/09/13 31,090 31,310 30,810 30,990 14,845
2023/09/12 30,870 31,140 30,570 31,120 23,075
2023/09/11 30,960 31,060 30,380 30,540 22,235
2023/09/08 31,300 31,370 30,600 30,790 44,742
2023/09/07 31,800 32,180 31,540 31,570 18,153
2023/09/06 31,730 32,080 31,720 32,010 26,001
2023/09/05 31,420 31,570 31,130 31,550 22,019
2023/09/04 31,150 31,380 31,020 31,380 18,904
2023/09/01 30,600 31,250 30,580 31,010 22,169
2023/08/31 30,330 30,970 30,330 30,800 27,404
2023/08/30 30,450 30,710 30,240 30,280 23,121
2023/08/29 30,170 30,360 29,970 30,030 19,390
2023/08/28 29,520 30,030 29,430 29,985 37,228
2023/08/25 29,265 29,355 28,845 28,980 54,043
2023/08/24 30,010 30,230 29,785 30,150 31,053
2023/08/23 29,145 29,740 29,145 29,735 31,778
2023/08/22 29,330 29,500 29,115 29,450 22,252
2023/08/21 28,860 29,235 28,600 28,865 42,838
2023/08/18 28,370 29,025 28,335 28,680 45,374
2023/08/17 29,010 29,150 28,400 28,945 52,156
2023/08/16 29,595 29,695 29,260 29,290 59,357
2023/08/15 30,350 30,420 30,100 30,140 16,597
2023/08/14 30,600 30,860 29,755 29,850 40,203
2023/08/10 29,815 30,650 29,755 30,600 24,753
2023/08/09 30,220 30,460 30,040 30,100 13,928
2023/08/08 30,480 30,720 30,150 30,400 31,496
2023/08/07 29,540 30,280 29,370 30,230 39,729
2023/08/04 29,745 30,280 29,580 30,070 34,519
2023/08/03 30,430 30,570 29,990 30,060 46,000
2023/08/02 31,870 31,900 30,900 31,050 61,316
2023/08/01 32,140 32,580 32,030 32,550 29,261
2023/07/31 31,820 32,410 31,650 32,010 55,572
2023/07/28 30,430 31,350 29,760 31,160 85,138
2023/07/27 30,700 31,530 30,600 31,460 21,543
2023/07/26 31,010 31,110 30,660 31,000 20,230
2023/07/25 31,100 31,100 30,710 30,990 19,912
2023/07/24 30,950 31,270 30,800 31,070 25,617
2023/07/21 30,260 30,630 29,900 30,340 39,758
2023/07/20 31,290 31,380 30,630 30,660 25,715
2023/07/19 31,320 31,420 31,020 31,400 24,501
2023/07/18 30,610 31,130 30,400 30,750 41,217
2023/07/14 31,270 31,300 30,180 30,550 75,401
2023/07/13 29,980 30,700 29,695 30,570 41,034
2023/07/12 30,420 30,420 29,395 29,680 99,259
2023/07/11 30,620 30,700 29,955 30,230 29,016
2023/07/10 30,570 30,860 29,920 30,230 78,585
2023/07/07 30,680 31,190 30,410 30,570 45,750
2023/07/06 31,750 31,830 31,000 31,270 65,144
2023/07/05 32,080 32,450 31,780 32,360 44,274

このページの先頭へ