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
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
2023/07/04 32,690 32,750 32,370 32,470 37,656
2023/07/03 32,740 33,200 32,740 33,140 57,496
2023/06/30 31,920 32,180 31,570 32,140 40,934
2023/06/29 32,260 32,760 32,100 32,200 43,949
2023/06/28 31,260 32,010 31,000 31,970 46,943
2023/06/27 30,970 31,070 30,350 30,780 36,564
2023/06/26 30,940 31,470 30,510 31,120 33,650
2023/06/23 32,640 32,740 30,870 31,230 73,854
2023/06/22 32,530 32,950 32,140 32,250 66,515
2023/06/21 32,110 32,990 32,000 32,850 45,146
2023/06/20 32,200 32,620 31,870 32,450 44,795
2023/06/19 33,280 33,280 32,150 32,470 53,641
2023/06/16 32,540 33,220 32,070 33,110 39,532
2023/06/15 32,690 33,220 32,450 32,630 52,964
2023/06/14 32,470 33,000 32,120 32,710 56,487
2023/06/13 31,070 31,970 31,070 31,780 50,734
2023/06/12 30,640 30,810 30,330 30,670 34,135
2023/06/09 29,710 30,400 29,690 30,320 35,403
2023/06/08 29,700 29,920 28,770 29,210 44,915
2023/06/07 31,050 31,200 29,695 29,705 62,555
2023/06/06 29,900 30,880 29,725 30,820 29,274
2023/06/05 29,630 30,250 29,535 30,240 29,611
2023/06/02 28,640 29,010 28,530 29,000 28,555
2023/06/01 27,835 28,390 27,785 28,305 27,406
2023/05/31 28,220 28,320 27,670 27,865 51,110
2023/05/30 28,460 28,750 28,175 28,645 43,973
2023/05/29 29,050 29,100 28,370 28,520 46,705
2023/05/26 27,940 28,250 27,840 27,965 48,983
2023/05/25 27,535 27,870 27,400 27,700 45,070
2023/05/24 27,690 27,820 27,300 27,535 38,929
2023/05/23 28,575 28,730 27,780 28,015 64,670
2023/05/22 27,590 28,235 27,515 28,210 23,475
2023/05/19 27,885 27,960 27,510 27,780 34,643
2023/05/18 27,260 27,490 26,980 27,335 40,877
2023/05/17 26,135 26,520 26,135 26,465 21,740
2023/05/16 25,980 26,175 25,925 26,060 27,934
2023/05/15 25,520 25,670 25,410 25,640 25,659
2023/05/12 24,765 25,310 24,765 25,265 25,034
2023/05/11 24,725 24,860 24,630 24,820 15,108
2023/05/10 24,990 24,990 24,715 24,835 9,942
2023/05/09 24,655 25,035 24,650 24,990 17,331
2023/05/08 24,745 24,845 24,485 24,545 22,241
2023/05/02 25,025 25,070 24,750 24,845 17,716
2023/05/01 24,685 24,870 24,645 24,830 42,179
2023/04/28 24,085 24,395 23,750 24,395 39,344
2023/04/27 23,480 23,705 23,350 23,700 14,588
2023/04/26 23,770 23,860 23,485 23,670 24,223
2023/04/25 24,100 24,285 23,970 24,015 12,923
2023/04/24 24,000 24,090 23,900 23,905 11,413
2023/04/21 23,900 24,250 23,825 23,885 30,420
2023/04/20 23,730 24,115 23,690 24,015 17,086
2023/04/19 23,980 24,075 23,830 23,925 13,474
2023/04/18 23,870 24,115 23,815 24,045 21,600
2023/04/17 23,865 23,950 23,640 23,830 13,656
2023/04/14 23,585 23,800 23,550 23,725 42,097
2023/04/13 22,880 23,235 22,880 23,185 15,560
2023/04/12 22,990 23,160 22,935 23,105 23,878
2023/04/11 22,760 23,075 22,720 22,860 30,857
2023/04/10 22,440 22,540 22,310 22,375 9,962
2023/04/07 22,230 22,280 22,080 22,150 10,229
2023/04/06 22,370 22,370 22,045 22,130 30,707
2023/04/05 23,165 23,205 22,640 22,695 25,784
2023/04/04 23,290 23,455 23,210 23,450 19,978
2023/04/03 23,320 23,400 23,180 23,320 25,013
2023/03/31 22,935 23,180 22,935 23,065 33,511
2023/03/30 22,680 22,775 22,395 22,580 37,323
2023/03/29 21,815 22,350 21,790 22,330 36,494
2023/03/28 21,900 21,925 21,655 21,795 18,449
2023/03/27 21,745 21,835 21,540 21,760 22,770
2023/03/24 21,560 21,600 21,385 21,570 19,092
2023/03/23 21,405 21,715 21,260 21,645 19,033
2023/03/22 21,480 21,805 21,435 21,720 44,327
2023/03/20 21,420 21,560 20,915 20,950 40,740
2023/03/17 21,330 21,550 21,095 21,490 25,850
2023/03/16 20,480 21,095 20,415 20,985 48,295
2023/03/15 21,710 21,715 21,165 21,325 27,622
2023/03/14 21,550 21,575 21,160 21,350 70,027
2023/03/13 22,495 22,495 22,010 22,360 41,518
2023/03/10 23,185 23,315 22,800 22,835 31,283
2023/03/09 23,690 23,830 23,550 23,655 25,635
2023/03/08 23,015 23,405 23,015 23,330 23,320
2023/03/07 22,965 23,280 22,965 23,145 12,765
2023/03/06 22,910 23,110 22,900 23,030 30,506
2023/03/03 22,135 22,580 22,085 22,485 41,919
2023/03/02 21,905 22,000 21,680 21,840 14,670
2023/03/01 21,660 21,880 21,540 21,840 16,838
2023/02/28 21,855 21,970 21,685 21,720 24,756
2023/02/27 21,585 21,760 21,525 21,730 20,000
2023/02/24 21,295 21,760 21,275 21,725 44,194
2023/02/22 21,450 21,500 21,105 21,205 31,581
2023/02/21 21,805 21,880 21,595 21,760 23,488
2023/02/20 21,820 21,880 21,700 21,850 14,230
2023/02/17 21,780 22,000 21,775 21,840 21,518
2023/02/16 22,030 22,190 21,990 22,170 20,710
2023/02/15 22,145 22,185 21,745 21,805 18,705
2023/02/14 22,145 22,155 21,910 21,995 20,708
2023/02/13 21,910 21,920 21,450 21,705 38,527
2023/02/10 22,030 22,325 22,000 22,085 31,375
2023/02/09 21,750 22,060 21,700 21,990 28,462
2023/02/08 22,040 22,100 21,775 21,980 18,867
2023/02/07 22,215 22,330 22,085 22,105 14,343
2023/02/06 22,280 22,360 22,080 22,105 28,579
2023/02/03 21,800 22,020 21,775 21,850 35,382
2023/02/02 21,795 21,815 21,585 21,680 23,436
2023/02/01 21,835 21,900 21,560 21,595 28,404
2023/01/31 21,770 21,830 21,540 21,555 21,159
2023/01/30 21,645 21,815 21,570 21,715 51,155
2023/01/27 21,730 21,775 21,560 21,650 28,770
2023/01/26 21,730 21,855 21,495 21,590 31,740
2023/01/25 21,355 21,800 21,335 21,655 60,930
2023/01/24 21,340 21,655 21,325 21,535 87,860
2023/01/23 20,865 20,950 20,730 20,925 53,174
2023/01/20 20,015 20,365 19,990 20,365 34,927
2023/01/19 20,345 20,440 20,080 20,125 40,889
2023/01/18 19,915 20,795 19,865 20,740 78,704
2023/01/17 19,425 19,835 19,375 19,735 29,671
2023/01/16 19,320 19,460 19,155 19,280 31,540
2023/01/13 19,960 20,135 19,685 19,720 53,995
2023/01/12 20,305 20,370 20,125 20,230 31,874
2023/01/11 20,065 20,275 20,065 20,205 31,610
2023/01/10 19,905 20,040 19,760 19,800 30,551
2023/01/06 19,150 19,610 19,150 19,515 28,485
2023/01/05 19,365 19,485 19,190 19,300 44,318
2023/01/04 19,375 19,375 19,060 19,135 65,498

このページの先頭へ