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 |