ダイワ 上場投信-日経平均ダブルインバース(1366)の株価時系列情報
ダイワ 上場投信-日経平均ダブルインバース(1366)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 | 540 | 546 | 536 | 544 | 1,659,452 |
2023/12/28 | 543 | 543 | 538 | 538 | 864,777 |
2023/12/27 | 542 | 542 | 533 | 536 | 1,584,222 |
2023/12/26 | 549 | 553 | 549 | 549 | 511,441 |
2023/12/25 | 545 | 552 | 544 | 549 | 692,775 |
2023/12/22 | 550 | 554 | 546 | 553 | 523,661 |
2023/12/21 | 550 | 556 | 549 | 554 | 1,616,718 |
2023/12/20 | 545 | 545 | 532 | 536 | 2,726,041 |
2023/12/19 | 567 | 573 | 553 | 553 | 1,708,156 |
2023/12/18 | 568 | 576 | 568 | 568 | 1,129,374 |
2023/12/15 | 568 | 569 | 556 | 562 | 2,019,585 |
2023/12/14 | 558 | 578 | 555 | 572 | 3,582,350 |
2023/12/13 | 562 | 566 | 557 | 563 | 2,883,638 |
2023/12/12 | 554 | 568 | 554 | 566 | 1,478,998 |
2023/12/11 | 569 | 571 | 563 | 567 | 1,570,023 |
2023/12/08 | 576 | 590 | 576 | 586 | 2,702,004 |
2023/12/07 | 558 | 569 | 556 | 566 | 2,024,953 |
2023/12/06 | 565 | 566 | 547 | 548 | 2,162,572 |
2023/12/05 | 564 | 573 | 561 | 570 | 1,470,240 |
2023/12/04 | 552 | 563 | 552 | 556 | 1,071,691 |
2023/12/01 | 545 | 551 | 544 | 550 | 688,304 |
2023/11/30 | 556 | 559 | 548 | 548 | 965,341 |
2023/11/29 | 556 | 558 | 546 | 553 | 1,112,143 |
2023/11/28 | 546 | 554 | 545 | 550 | 795,766 |
2023/11/27 | 539 | 551 | 537 | 550 | 1,086,675 |
2023/11/24 | 539 | 543 | 536 | 543 | 2,022,381 |
2023/11/22 | 559 | 559 | 544 | 549 | 2,157,322 |
2023/11/21 | 548 | 556 | 548 | 551 | 2,919,552 |
2023/11/20 | 546 | 553 | 535 | 552 | 1,647,593 |
2023/11/17 | 555 | 555 | 544 | 544 | 1,040,098 |
2023/11/16 | 551 | 557 | 543 | 551 | 1,782,443 |
2023/11/15 | 558 | 559 | 545 | 547 | 2,826,626 |
2023/11/14 | 573 | 577 | 571 | 576 | 748,687 |
2023/11/13 | 570 | 583 | 568 | 580 | 1,675,202 |
2023/11/10 | 585 | 592 | 579 | 580 | 1,645,368 |
2023/11/09 | 591 | 595 | 574 | 577 | 1,755,223 |
2023/11/08 | 583 | 600 | 582 | 595 | 1,393,158 |
2023/11/07 | 582 | 593 | 581 | 593 | 1,497,351 |
2023/11/06 | 581 | 582 | 574 | 576 | 1,756,242 |
2023/11/02 | 602 | 609 | 600 | 605 | 1,229,723 |
2023/11/01 | 625 | 629 | 619 | 620 | 1,912,664 |
2023/10/31 | 658 | 664 | 645 | 649 | 4,965,017 |
2023/10/30 | 660 | 664 | 655 | 658 | 1,875,606 |
2023/10/27 | 655 | 659 | 642 | 644 | 1,622,086 |
2023/10/26 | 655 | 665 | 650 | 664 | 1,615,481 |
2023/10/25 | 633 | 639 | 627 | 636 | 1,095,762 |
2023/10/24 | 639 | 665 | 638 | 643 | 2,591,869 |
2023/10/23 | 640 | 648 | 639 | 646 | 1,023,707 |
2023/10/20 | 638 | 642 | 629 | 635 | 1,195,117 |
2023/10/19 | 624 | 630 | 620 | 628 | 1,840,270 |
2023/10/18 | 606 | 613 | 603 | 605 | 1,824,900 |
2023/10/17 | 602 | 612 | 598 | 607 | 2,334,012 |
2023/10/16 | 613 | 625 | 609 | 622 | 2,216,093 |
2023/10/13 | 596 | 600 | 589 | 597 | 2,801,837 |
2023/10/12 | 603 | 603 | 591 | 591 | 1,748,369 |
2023/10/11 | 615 | 617 | 608 | 612 | 1,607,238 |
2023/10/10 | 633 | 633 | 616 | 619 | 1,476,211 |
2023/10/06 | 651 | 655 | 644 | 650 | 1,545,354 |
2023/10/05 | 662 | 671 | 648 | 648 | 2,818,420 |
2023/10/04 | 664 | 674 | 660 | 672 | 2,957,686 |
2023/10/03 | 629 | 647 | 629 | 644 | 2,604,691 |
2023/10/02 | 610 | 623 | 598 | 623 | 3,143,069 |
2023/09/29 | 613 | 625 | 613 | 620 | 1,282,939 |
2023/09/28 | 610 | 627 | 607 | 619 | 2,135,308 |
2023/09/27 | 622 | 624 | 609 | 610 | 3,158,264 |
2023/09/26 | 598 | 609 | 597 | 609 | 1,661,054 |
2023/09/25 | 602 | 608 | 594 | 596 | 1,347,382 |
2023/09/22 | 614 | 616 | 601 | 607 | 1,827,155 |
2023/09/21 | 590 | 601 | 587 | 600 | 1,389,770 |
2023/09/20 | 576 | 586 | 576 | 585 | 1,270,080 |
2023/09/19 | 576 | 581 | 573 | 577 | 1,037,674 |
2023/09/15 | 571 | 572 | 563 | 567 | 1,607,130 |
2023/09/14 | 588 | 592 | 577 | 579 | 1,567,235 |
2023/09/13 | 594 | 601 | 591 | 598 | 722,458 |
2023/09/12 | 599 | 605 | 594 | 594 | 1,209,321 |
2023/09/11 | 598 | 609 | 596 | 607 | 1,549,458 |
2023/09/08 | 592 | 605 | 590 | 602 | 1,746,944 |
2023/09/07 | 583 | 588 | 575 | 587 | 1,044,287 |
2023/09/06 | 585 | 585 | 577 | 579 | 971,479 |
2023/09/05 | 590 | 596 | 587 | 587 | 1,068,233 |
2023/09/04 | 595 | 599 | 591 | 591 | 751,227 |
2023/09/01 | 606 | 607 | 593 | 598 | 931,815 |
2023/08/31 | 611 | 612 | 599 | 603 | 1,135,213 |
2023/08/30 | 609 | 614 | 604 | 612 | 908,438 |
2023/08/29 | 615 | 619 | 611 | 618 | 1,021,850 |
2023/08/28 | 629 | 632 | 618 | 620 | 1,386,707 |
2023/08/25 | 636 | 645 | 633 | 641 | 2,013,158 |
2023/08/24 | 620 | 626 | 616 | 617 | 1,089,774 |
2023/08/23 | 639 | 639 | 626 | 626 | 811,622 |
2023/08/22 | 636 | 641 | 631 | 632 | 1,008,424 |
2023/08/21 | 647 | 652 | 637 | 646 | 1,043,469 |
2023/08/18 | 658 | 658 | 642 | 650 | 1,649,726 |
2023/08/17 | 643 | 656 | 640 | 645 | 1,557,371 |
2023/08/16 | 633 | 638 | 628 | 638 | 1,491,229 |
2023/08/15 | 616 | 621 | 613 | 620 | 530,810 |
2023/08/14 | 610 | 628 | 605 | 626 | 907,599 |
2023/08/10 | 627 | 629 | 610 | 611 | 1,666,403 |
2023/08/09 | 619 | 623 | 614 | 622 | 846,828 |
2023/08/08 | 614 | 620 | 608 | 615 | 1,084,172 |
2023/08/07 | 633 | 637 | 617 | 620 | 1,120,649 |
2023/08/04 | 629 | 632 | 618 | 623 | 1,258,484 |
2023/08/03 | 615 | 624 | 612 | 622 | 1,913,239 |
2023/08/02 | 590 | 607 | 589 | 604 | 1,691,803 |
2023/08/01 | 584 | 587 | 576 | 577 | 742,750 |
2023/07/31 | 592 | 593 | 579 | 587 | 1,702,875 |
2023/07/28 | 617 | 630 | 599 | 602 | 4,228,561 |
2023/07/27 | 612 | 615 | 596 | 598 | 1,676,045 |
2023/07/26 | 607 | 613 | 604 | 607 | 982,187 |
2023/07/25 | 605 | 613 | 605 | 607 | 961,062 |
2023/07/24 | 611 | 611 | 601 | 605 | 879,349 |
2023/07/21 | 622 | 629 | 614 | 621 | 803,490 |
2023/07/20 | 602 | 615 | 600 | 614 | 750,006 |
2023/07/19 | 604 | 609 | 600 | 601 | 911,719 |
2023/07/18 | 616 | 621 | 607 | 614 | 1,106,163 |
2023/07/14 | 605 | 625 | 605 | 618 | 1,584,123 |
2023/07/13 | 630 | 637 | 615 | 617 | 1,603,766 |
2023/07/12 | 621 | 643 | 621 | 638 | 2,265,667 |
2023/07/11 | 617 | 632 | 616 | 627 | 1,028,843 |
2023/07/10 | 619 | 632 | 613 | 627 | 1,519,467 |
2023/07/07 | 618 | 622 | 607 | 620 | 1,984,611 |
2023/07/06 | 598 | 611 | 595 | 605 | 1,536,749 |
2023/07/05 | 591 | 597 | 584 | 585 | 1,001,257 |
2023/07/04 | 580 | 586 | 579 | 583 | 1,072,236 |
2023/07/03 | 576 | 580 | 571 | 572 | 1,396,806 |
2023/06/30 | 595 | 602 | 590 | 591 | 1,173,153 |
2023/06/29 | 589 | 592 | 579 | 590 | 1,817,257 |
2023/06/28 | 608 | 614 | 593 | 595 | 1,321,465 |
2023/06/27 | 614 | 627 | 612 | 618 | 1,735,582 |
2023/06/26 | 615 | 623 | 604 | 612 | 3,367,118 |
2023/06/23 | 583 | 616 | 582 | 609 | 3,666,056 |
2023/06/22 | 586 | 593 | 578 | 591 | 1,254,243 |
2023/06/21 | 594 | 596 | 577 | 580 | 1,106,970 |
2023/06/20 | 592 | 599 | 584 | 587 | 1,349,964 |
2023/06/19 | 572 | 593 | 572 | 587 | 1,414,007 |
2023/06/16 | 587 | 595 | 573 | 575 | 1,649,356 |
2023/06/15 | 584 | 588 | 574 | 585 | 979,944 |
2023/06/14 | 586 | 595 | 577 | 583 | 9,360,853 |
2023/06/13 | 615 | 616 | 597 | 600 | 1,655,163 |
2023/06/12 | 624 | 631 | 620 | 624 | 1,034,721 |
2023/06/09 | 644 | 645 | 629 | 631 | 1,563,749 |
2023/06/08 | 645 | 665 | 640 | 656 | 1,601,701 |
2023/06/07 | 618 | 646 | 614 | 646 | 5,257,469 |
2023/06/06 | 642 | 645 | 621 | 622 | 1,392,276 |
2023/06/05 | 649 | 651 | 634 | 635 | 2,439,487 |
2023/06/02 | 671 | 674 | 662 | 662 | 934,711 |
2023/06/01 | 691 | 693 | 678 | 680 | 1,014,578 |
2023/05/31 | 683 | 696 | 681 | 692 | 1,137,962 |
2023/05/30 | 677 | 684 | 670 | 673 | 924,445 |
2023/05/29 | 663 | 680 | 661 | 676 | 1,182,709 |
2023/05/26 | 690 | 693 | 683 | 690 | 1,542,438 |
2023/05/25 | 701 | 704 | 692 | 696 | 882,264 |
2023/05/24 | 698 | 707 | 694 | 702 | 1,468,733 |
2023/05/23 | 676 | 695 | 672 | 689 | 1,916,046 |
2023/05/22 | 701 | 703 | 684 | 684 | 883,374 |
2023/05/19 | 694 | 703 | 690 | 695 | 1,419,660 |
2023/05/18 | 709 | 717 | 703 | 706 | 1,407,085 |
2023/05/17 | 740 | 740 | 729 | 732 | 834,255 |
2023/05/16 | 746 | 747 | 739 | 744 | 674,751 |
2023/05/15 | 760 | 762 | 754 | 755 | 679,336 |
2023/05/12 | 783 | 783 | 765 | 767 | 1,094,551 |
2023/05/11 | 784 | 787 | 780 | 781 | 599,637 |
2023/05/10 | 776 | 784 | 776 | 780 | 654,828 |
2023/05/09 | 787 | 787 | 774 | 776 | 674,011 |
2023/05/08 | 785 | 792 | 780 | 791 | 829,653 |
2023/05/02 | 776 | 784 | 774 | 781 | 1,097,057 |
2023/05/01 | 785 | 788 | 780 | 781 | 1,227,087 |
2023/04/28 | 807 | 817 | 796 | 797 | 2,063,391 |
2023/04/27 | 827 | 832 | 819 | 820 | 649,008 |
2023/04/26 | 819 | 828 | 815 | 821 | 792,284 |
2023/04/25 | 806 | 812 | 800 | 809 | 500,904 |
2023/04/24 | 809 | 814 | 808 | 813 | 505,494 |
2023/04/21 | 814 | 817 | 802 | 813 | 938,578 |
2023/04/20 | 820 | 821 | 806 | 810 | 781,808 |
2023/04/19 | 811 | 816 | 808 | 813 | 1,022,532 |
2023/04/18 | 816 | 817 | 806 | 809 | 995,128 |
2023/04/17 | 815 | 823 | 813 | 816 | 456,349 |
2023/04/14 | 825 | 826 | 817 | 820 | 1,162,751 |
2023/04/13 | 851 | 851 | 838 | 838 | 343,986 |
2023/04/12 | 847 | 849 | 840 | 843 | 801,641 |
2023/04/11 | 855 | 857 | 843 | 851 | 926,909 |
2023/04/10 | 867 | 873 | 864 | 869 | 262,571 |
2023/04/07 | 876 | 882 | 874 | 878 | 364,807 |
2023/04/06 | 871 | 883 | 871 | 880 | 1,026,444 |
2023/04/05 | 842 | 861 | 840 | 859 | 840,837 |
2023/04/04 | 838 | 840 | 832 | 833 | 669,112 |
2023/04/03 | 837 | 842 | 834 | 838 | 1,371,959 |
2023/03/31 | 852 | 852 | 842 | 846 | 1,017,095 |
2023/03/30 | 861 | 872 | 857 | 864 | 697,356 |
2023/03/29 | 897 | 897 | 875 | 876 | 1,082,444 |
2023/03/28 | 892 | 904 | 892 | 897 | 361,061 |
2023/03/27 | 900 | 908 | 896 | 899 | 434,879 |
2023/03/24 | 907 | 915 | 905 | 908 | 490,833 |
2023/03/23 | 914 | 920 | 901 | 903 | 638,684 |
2023/03/22 | 911 | 913 | 897 | 900 | 1,029,490 |
2023/03/20 | 916 | 938 | 909 | 937 | 1,309,361 |
2023/03/17 | 920 | 930 | 910 | 911 | 911,942 |
2023/03/16 | 953 | 960 | 931 | 935 | 1,445,921 |
2023/03/15 | 905 | 928 | 904 | 920 | 1,157,250 |
2023/03/14 | 911 | 927 | 911 | 920 | 1,710,584 |
2023/03/13 | 875 | 893 | 875 | 881 | 1,831,569 |
2023/03/10 | 849 | 864 | 845 | 862 | 957,257 |
2023/03/09 | 833 | 838 | 827 | 834 | 638,842 |
2023/03/08 | 857 | 857 | 843 | 846 | 857,789 |
2023/03/07 | 859 | 859 | 847 | 853 | 620,556 |
2023/03/06 | 859 | 862 | 854 | 857 | 795,583 |
2023/03/03 | 893 | 895 | 875 | 878 | 1,400,162 |
2023/03/02 | 902 | 911 | 898 | 905 | 398,069 |
2023/03/01 | 913 | 918 | 904 | 904 | 613,881 |
2023/02/28 | 903 | 912 | 899 | 909 | 348,121 |
2023/02/27 | 917 | 919 | 908 | 910 | 331,777 |
2023/02/24 | 929 | 930 | 909 | 911 | 850,215 |
2023/02/22 | 923 | 938 | 921 | 932 | 1,616,268 |
2023/02/21 | 908 | 917 | 905 | 909 | 314,165 |
2023/02/20 | 908 | 913 | 905 | 906 | 249,327 |
2023/02/17 | 909 | 910 | 901 | 908 | 781,971 |
2023/02/16 | 900 | 901 | 893 | 894 | 610,599 |
2023/02/15 | 895 | 912 | 893 | 909 | 494,862 |
2023/02/14 | 896 | 905 | 896 | 900 | 395,215 |
2023/02/13 | 905 | 924 | 905 | 913 | 805,776 |
2023/02/10 | 902 | 902 | 889 | 897 | 818,951 |
2023/02/09 | 912 | 915 | 900 | 902 | 672,591 |
2023/02/08 | 899 | 911 | 898 | 903 | 462,981 |
2023/02/07 | 892 | 898 | 889 | 898 | 319,627 |
2023/02/06 | 890 | 899 | 887 | 896 | 1,233,035 |
2023/02/03 | 910 | 912 | 901 | 909 | 1,083,178 |
2023/02/02 | 911 | 920 | 909 | 914 | 476,899 |
2023/02/01 | 909 | 920 | 906 | 919 | 356,747 |
2023/01/31 | 912 | 922 | 910 | 920 | 458,750 |
2023/01/30 | 917 | 921 | 910 | 915 | 856,506 |
2023/01/27 | 914 | 921 | 912 | 916 | 535,002 |
2023/01/26 | 913 | 924 | 908 | 919 | 963,684 |
2023/01/25 | 930 | 930 | 911 | 917 | 941,238 |
2023/01/24 | 926 | 930 | 916 | 923 | 1,172,321 |
2023/01/23 | 955 | 959 | 949 | 950 | 649,448 |
2023/01/20 | 993 | 996 | 977 | 977 | 737,375 |
2023/01/19 | 982 | 991 | 974 | 988 | 538,675 |
2023/01/18 | 1,003 | 1,005 | 957 | 960 | 1,247,197 |
2023/01/17 | 1,030 | 1,032 | 1,007 | 1,011 | 500,012 |
2023/01/16 | 1,036 | 1,044 | 1,028 | 1,037 | 893,778 |
2023/01/13 | 1,002 | 1,016 | 993 | 1,014 | 554,706 |
2023/01/12 | 986 | 995 | 983 | 988 | 219,833 |
2023/01/11 | 996 | 998 | 987 | 989 | 454,768 |
2023/01/10 | 1,007 | 1,014 | 999 | 1,011 | 502,626 |
2023/01/06 | 1,045 | 1,045 | 1,021 | 1,026 | 772,140 |
2023/01/05 | 1,035 | 1,045 | 1,028 | 1,039 | 870,370 |
2023/01/04 | 1,037 | 1,052 | 1,036 | 1,049 | 724,742 |