ダイワ 上場投信-TOPIXレバレッジ(2倍)(1367)の株価時系列情報
ダイワ 上場投信-TOPIXレバレッジ(2倍)(1367)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 | 37,090 | 37,700 | 36,650 | 37,700 | 13,683 |
| 2024/07/25 | 37,710 | 38,000 | 36,910 | 37,020 | 15,759 |
| 2024/07/24 | 40,070 | 40,410 | 39,340 | 39,350 | 9,516 |
| 2024/07/23 | 40,850 | 41,100 | 40,340 | 40,550 | 3,642 |
| 2024/07/22 | 41,240 | 41,340 | 40,300 | 40,410 | 5,079 |
| 2024/07/19 | 41,410 | 41,690 | 40,880 | 41,490 | 4,828 |
| 2024/07/18 | 41,620 | 42,360 | 41,550 | 41,590 | 7,889 |
| 2024/07/17 | 42,940 | 43,350 | 42,810 | 43,020 | 8,749 |
| 2024/07/16 | 42,730 | 43,190 | 42,590 | 42,690 | 5,859 |
| 2024/07/12 | 42,100 | 43,000 | 42,080 | 42,410 | 7,334 |
| 2024/07/11 | 43,520 | 43,950 | 42,400 | 42,400 | 10,129 |
| 2024/07/10 | 42,350 | 42,870 | 42,130 | 42,820 | 7,794 |
| 2024/07/09 | 41,760 | 42,770 | 41,640 | 42,450 | 12,740 |
| 2024/07/08 | 41,990 | 42,210 | 41,560 | 41,690 | 8,253 |
| 2024/07/05 | 42,560 | 42,770 | 41,950 | 42,030 | 12,237 |
| 2024/07/04 | 42,070 | 42,610 | 41,980 | 42,530 | 4,482 |
| 2024/07/03 | 41,420 | 41,890 | 41,120 | 41,790 | 5,817 |
| 2024/07/02 | 40,400 | 41,450 | 40,330 | 41,280 | 11,046 |
| 2024/07/01 | 40,670 | 40,850 | 40,190 | 40,360 | 6,281 |
| 2024/06/28 | 39,930 | 40,360 | 39,800 | 39,970 | 10,507 |
| 2024/06/27 | 39,480 | 39,650 | 39,170 | 39,530 | 4,531 |
| 2024/06/26 | 39,500 | 39,880 | 39,130 | 39,650 | 7,179 |
| 2024/06/25 | 38,280 | 39,360 | 38,280 | 39,290 | 9,686 |
| 2024/06/24 | 37,560 | 38,260 | 37,520 | 38,010 | 7,021 |
| 2024/06/21 | 37,830 | 38,260 | 37,520 | 37,530 | 6,809 |
| 2024/06/20 | 37,460 | 37,650 | 37,000 | 37,650 | 4,476 |
| 2024/06/19 | 37,500 | 37,890 | 37,460 | 37,720 | 4,879 |
| 2024/06/18 | 37,520 | 37,520 | 37,120 | 37,310 | 3,082 |
| 2024/06/17 | 37,660 | 37,660 | 36,680 | 36,860 | 8,604 |
| 2024/06/14 | 37,540 | 38,460 | 37,270 | 38,210 | 9,983 |
| 2024/06/13 | 38,840 | 38,920 | 37,750 | 37,780 | 4,710 |
| 2024/06/12 | 38,520 | 38,680 | 38,390 | 38,500 | 2,894 |
| 2024/06/11 | 39,300 | 39,820 | 39,020 | 39,130 | 7,943 |
| 2024/06/10 | 38,550 | 39,350 | 38,550 | 39,300 | 6,240 |
| 2024/06/07 | 38,480 | 38,660 | 38,290 | 38,460 | 2,305 |
| 2024/06/06 | 38,880 | 39,060 | 38,480 | 38,570 | 7,047 |
| 2024/06/05 | 38,900 | 38,900 | 38,150 | 38,290 | 6,009 |
| 2024/06/04 | 39,250 | 39,770 | 39,110 | 39,430 | 9,412 |
| 2024/06/03 | 39,560 | 40,060 | 39,550 | 39,710 | 9,768 |
| 2024/05/31 | 37,980 | 39,120 | 37,980 | 39,030 | 8,804 |
| 2024/05/30 | 37,060 | 37,880 | 36,870 | 37,750 | 13,113 |
| 2024/05/29 | 38,900 | 39,360 | 38,100 | 38,190 | 7,649 |
| 2024/05/28 | 38,870 | 39,040 | 38,690 | 38,900 | 3,968 |
| 2024/05/27 | 38,360 | 38,870 | 38,300 | 38,870 | 3,216 |
| 2024/05/24 | 37,470 | 38,360 | 37,410 | 38,190 | 8,212 |
| 2024/05/23 | 38,290 | 38,620 | 37,640 | 38,580 | 6,037 |
| 2024/05/22 | 38,560 | 38,610 | 38,040 | 38,060 | 3,216 |
| 2024/05/21 | 39,160 | 39,450 | 38,670 | 38,680 | 3,700 |
| 2024/05/20 | 38,270 | 39,390 | 38,270 | 38,970 | 9,484 |
| 2024/05/17 | 37,780 | 38,400 | 37,620 | 38,290 | 6,681 |
| 2024/05/16 | 38,290 | 38,400 | 37,560 | 38,040 | 8,276 |
| 2024/05/15 | 38,260 | 38,660 | 37,880 | 37,900 | 6,919 |
| 2024/05/14 | 37,810 | 38,220 | 37,380 | 37,850 | 3,246 |
| 2024/05/13 | 37,740 | 37,870 | 37,350 | 37,660 | 10,176 |
| 2024/05/10 | 37,990 | 38,560 | 37,570 | 37,840 | 15,386 |
| 2024/05/09 | 37,570 | 37,900 | 37,210 | 37,440 | 3,959 |
| 2024/05/08 | 38,010 | 38,170 | 37,220 | 37,280 | 9,123 |
| 2024/05/07 | 38,560 | 38,570 | 37,840 | 38,300 | 7,370 |
| 2024/05/02 | 37,690 | 38,050 | 37,400 | 37,890 | 5,689 |
| 2024/05/01 | 37,710 | 38,210 | 37,500 | 37,890 | 7,313 |
| 2024/04/30 | 37,710 | 38,410 | 37,570 | 38,260 | 12,785 |
| 2024/04/26 | 36,170 | 36,950 | 35,820 | 36,690 | 7,719 |
| 2024/04/25 | 36,770 | 37,090 | 36,080 | 36,140 | 6,964 |
| 2024/04/24 | 36,750 | 37,430 | 36,580 | 37,370 | 10,539 |
| 2024/04/23 | 36,720 | 36,800 | 35,950 | 36,230 | 3,466 |
| 2024/04/22 | 35,880 | 36,430 | 35,620 | 36,170 | 10,697 |
| 2024/04/19 | 35,960 | 36,090 | 34,390 | 35,210 | 19,077 |
| 2024/04/18 | 36,020 | 36,890 | 35,830 | 36,550 | 7,276 |
| 2024/04/17 | 37,340 | 37,340 | 36,140 | 36,180 | 8,523 |
| 2024/04/16 | 37,970 | 38,070 | 36,900 | 37,050 | 15,252 |
| 2024/04/15 | 38,150 | 38,660 | 37,710 | 38,660 | 6,730 |
| 2024/04/12 | 38,850 | 39,120 | 38,610 | 38,850 | 7,110 |
| 2024/04/11 | 37,690 | 38,590 | 37,690 | 38,580 | 6,818 |
| 2024/04/10 | 38,430 | 38,660 | 38,320 | 38,390 | 2,872 |
| 2024/04/09 | 38,240 | 38,770 | 38,140 | 38,710 | 8,751 |
| 2024/04/08 | 37,830 | 38,370 | 37,720 | 37,990 | 12,666 |
| 2024/04/05 | 37,240 | 37,410 | 36,650 | 37,300 | 9,498 |
| 2024/04/04 | 38,130 | 38,700 | 38,060 | 38,190 | 10,029 |
| 2024/04/03 | 37,290 | 37,680 | 36,870 | 37,430 | 8,437 |
| 2024/04/02 | 38,010 | 38,400 | 37,370 | 37,570 | 9,051 |
| 2024/04/01 | 39,510 | 39,600 | 37,550 | 37,800 | 17,280 |
| 2024/03/29 | 38,940 | 39,420 | 38,880 | 39,260 | 11,564 |
| 2024/03/28 | 39,190 | 39,450 | 38,500 | 38,700 | 9,055 |
| 2024/03/27 | 39,270 | 39,720 | 39,150 | 39,340 | 9,786 |
| 2024/03/26 | 38,790 | 39,020 | 38,470 | 38,930 | 5,082 |
| 2024/03/25 | 39,650 | 39,650 | 38,750 | 38,750 | 9,597 |
| 2024/03/22 | 39,660 | 40,000 | 39,380 | 39,870 | 14,783 |
| 2024/03/21 | 39,130 | 39,390 | 38,910 | 39,340 | 8,733 |
| 2024/03/19 | 37,160 | 38,040 | 37,010 | 38,040 | 14,596 |
| 2024/03/18 | 36,410 | 37,290 | 36,300 | 37,270 | 7,443 |
| 2024/03/15 | 35,380 | 36,140 | 35,330 | 35,850 | 5,008 |
| 2024/03/14 | 35,290 | 35,690 | 34,970 | 35,690 | 4,142 |
| 2024/03/13 | 36,100 | 36,140 | 34,800 | 35,240 | 9,080 |
| 2024/03/12 | 35,150 | 35,500 | 34,420 | 35,450 | 11,410 |
| 2024/03/11 | 36,320 | 36,430 | 34,960 | 35,780 | 15,506 |
| 2024/03/08 | 37,250 | 37,870 | 36,750 | 37,370 | 12,677 |
| 2024/03/07 | 37,950 | 38,200 | 37,040 | 37,160 | 11,033 |
| 2024/03/06 | 36,920 | 37,610 | 36,760 | 37,550 | 9,026 |
| 2024/03/05 | 36,600 | 37,340 | 36,480 | 37,270 | 30,741 |
| 2024/03/04 | 37,250 | 37,360 | 36,720 | 36,880 | 9,278 |
| 2024/03/01 | 36,040 | 37,000 | 36,040 | 36,880 | 10,115 |
| 2024/02/29 | 35,810 | 36,160 | 35,410 | 35,970 | 6,370 |
| 2024/02/28 | 36,100 | 36,150 | 35,760 | 35,970 | 3,213 |
| 2024/02/27 | 35,980 | 36,440 | 35,900 | 36,050 | 7,472 |
| 2024/02/26 | 36,000 | 36,280 | 35,720 | 35,960 | 5,657 |
| 2024/02/22 | 35,200 | 35,670 | 35,150 | 35,620 | 12,511 |
| 2024/02/21 | 34,590 | 34,790 | 34,370 | 34,700 | 3,103 |
| 2024/02/20 | 35,260 | 35,290 | 34,640 | 34,880 | 7,041 |
| 2024/02/19 | 34,690 | 35,070 | 34,600 | 35,070 | 5,842 |
| 2024/02/16 | 34,460 | 35,040 | 34,350 | 34,660 | 21,259 |
| 2024/02/15 | 34,090 | 34,090 | 33,530 | 33,790 | 8,123 |
| 2024/02/14 | 33,930 | 33,930 | 33,300 | 33,610 | 4,131 |
| 2024/02/13 | 33,770 | 34,380 | 33,550 | 34,360 | 8,801 |
| 2024/02/09 | 32,960 | 33,410 | 32,780 | 32,950 | 8,303 |
| 2024/02/08 | 32,970 | 33,320 | 32,530 | 33,080 | 13,613 |
| 2024/02/07 | 32,330 | 32,940 | 32,330 | 32,720 | 5,579 |
| 2024/02/06 | 32,750 | 32,750 | 32,270 | 32,480 | 5,049 |
| 2024/02/05 | 33,060 | 33,070 | 32,650 | 32,970 | 3,464 |
| 2024/02/02 | 32,580 | 32,750 | 32,240 | 32,480 | 6,264 |
| 2024/02/01 | 32,280 | 32,540 | 32,140 | 32,270 | 7,570 |
| 2024/01/31 | 31,830 | 32,800 | 31,800 | 32,800 | 6,477 |
| 2024/01/30 | 32,300 | 32,490 | 32,130 | 32,190 | 3,593 |
| 2024/01/29 | 31,710 | 32,390 | 31,710 | 32,210 | 5,602 |
| 2024/01/26 | 31,980 | 32,000 | 31,360 | 31,430 | 9,766 |
| 2024/01/25 | 32,130 | 32,360 | 31,860 | 32,270 | 7,564 |
| 2024/01/24 | 32,440 | 32,560 | 32,030 | 32,190 | 6,237 |
| 2024/01/23 | 32,790 | 33,190 | 32,340 | 32,580 | 15,113 |
| 2024/01/22 | 32,160 | 32,660 | 32,120 | 32,640 | 6,269 |
| 2024/01/19 | 32,010 | 32,020 | 31,480 | 31,740 | 9,935 |
| 2024/01/18 | 31,320 | 31,720 | 31,240 | 31,290 | 8,776 |
| 2024/01/17 | 31,930 | 32,610 | 31,370 | 31,430 | 17,864 |
| 2024/01/16 | 32,110 | 32,180 | 31,560 | 31,640 | 11,862 |
| 2024/01/15 | 31,530 | 32,250 | 31,410 | 32,180 | 9,714 |
| 2024/01/12 | 31,360 | 31,760 | 31,160 | 31,380 | 11,304 |
| 2024/01/11 | 31,100 | 31,300 | 30,910 | 31,090 | 11,235 |
| 2024/01/10 | 29,460 | 30,300 | 29,450 | 30,140 | 11,842 |
| 2024/01/09 | 29,425 | 29,825 | 29,070 | 29,355 | 11,008 |
| 2024/01/05 | 28,705 | 29,095 | 28,650 | 28,925 | 8,986 |
| 2024/01/04 | 28,000 | 28,590 | 27,500 | 28,535 | 14,878 |
| 2023/12/29 | 28,130 | 28,500 | 27,945 | 28,235 | 6,422 |
| 2023/12/28 | 27,900 | 28,195 | 27,900 | 28,175 | 3,611 |
| 2023/12/27 | 27,850 | 28,230 | 27,835 | 28,140 | 10,360 |
| 2023/12/26 | 27,625 | 27,625 | 27,340 | 27,500 | 6,703 |
| 2023/12/25 | 27,955 | 27,970 | 27,455 | 27,515 | 1,934 |
| 2023/12/22 | 27,385 | 27,775 | 27,345 | 27,480 | 6,252 |
| 2023/12/21 | 27,265 | 27,340 | 27,080 | 27,200 | 15,118 |
| 2023/12/20 | 27,590 | 28,100 | 27,590 | 27,825 | 9,018 |
| 2023/12/19 | 27,025 | 27,490 | 26,740 | 27,390 | 6,927 |
| 2023/12/18 | 27,000 | 27,075 | 26,525 | 27,005 | 6,305 |
| 2023/12/15 | 27,295 | 27,635 | 27,250 | 27,405 | 6,272 |
| 2023/12/14 | 27,870 | 27,960 | 26,935 | 27,160 | 9,397 |
| 2023/12/13 | 28,055 | 28,120 | 27,745 | 27,925 | 2,174 |
| 2023/12/12 | 28,400 | 28,430 | 27,890 | 27,930 | 3,922 |
| 2023/12/11 | 27,715 | 28,150 | 27,715 | 28,010 | 6,165 |
| 2023/12/08 | 27,600 | 27,780 | 27,045 | 27,215 | 14,462 |
| 2023/12/07 | 28,330 | 28,380 | 27,940 | 28,095 | 6,178 |
| 2023/12/06 | 27,800 | 28,810 | 27,800 | 28,795 | 5,018 |
| 2023/12/05 | 28,010 | 28,205 | 27,610 | 27,700 | 9,436 |
| 2023/12/04 | 28,345 | 28,375 | 27,800 | 28,140 | 5,398 |
| 2023/12/01 | 28,740 | 28,780 | 28,550 | 28,635 | 4,275 |
| 2023/11/30 | 28,150 | 28,465 | 27,940 | 28,420 | 7,479 |
| 2023/11/29 | 28,285 | 28,530 | 28,080 | 28,225 | 9,354 |
| 2023/11/28 | 28,785 | 28,785 | 28,300 | 28,540 | 2,524 |
| 2023/11/27 | 28,990 | 29,125 | 28,520 | 28,675 | 6,375 |
| 2023/11/24 | 29,010 | 29,060 | 28,835 | 28,875 | 4,280 |
| 2023/11/22 | 28,120 | 28,765 | 28,085 | 28,555 | 5,762 |
| 2023/11/21 | 28,430 | 28,455 | 28,020 | 28,330 | 4,123 |
| 2023/11/20 | 28,895 | 29,240 | 28,320 | 28,455 | 10,748 |
| 2023/11/17 | 28,170 | 28,875 | 28,145 | 28,845 | 7,353 |
| 2023/11/16 | 28,365 | 28,720 | 28,135 | 28,335 | 12,108 |
| 2023/11/15 | 28,500 | 28,545 | 28,220 | 28,450 | 12,403 |
| 2023/11/14 | 27,985 | 28,045 | 27,760 | 27,760 | 6,178 |
| 2023/11/13 | 27,950 | 28,020 | 27,450 | 27,585 | 7,210 |
| 2023/11/10 | 27,265 | 27,635 | 27,025 | 27,605 | 8,887 |
| 2023/11/09 | 26,980 | 27,680 | 26,770 | 27,565 | 10,264 |
| 2023/11/08 | 27,720 | 27,750 | 26,645 | 26,880 | 8,067 |
| 2023/11/07 | 28,060 | 28,135 | 27,485 | 27,490 | 7,538 |
| 2023/11/06 | 28,050 | 28,395 | 28,035 | 28,170 | 10,222 |
| 2023/11/02 | 27,545 | 27,660 | 27,120 | 27,300 | 10,339 |
| 2023/11/01 | 26,805 | 27,065 | 26,690 | 27,045 | 16,623 |
| 2023/10/31 | 25,510 | 25,880 | 25,210 | 25,750 | 23,306 |
| 2023/10/30 | 25,180 | 25,380 | 24,995 | 25,230 | 8,575 |
| 2023/10/27 | 25,260 | 25,800 | 25,190 | 25,775 | 10,036 |
| 2023/10/26 | 25,290 | 25,530 | 24,885 | 25,050 | 12,916 |
| 2023/10/25 | 25,805 | 26,095 | 25,655 | 25,725 | 9,120 |
| 2023/10/24 | 25,515 | 25,600 | 24,435 | 25,465 | 18,616 |
| 2023/10/23 | 25,625 | 25,720 | 25,385 | 25,385 | 7,743 |
| 2023/10/20 | 25,685 | 26,030 | 25,470 | 25,800 | 5,908 |
| 2023/10/19 | 26,095 | 26,300 | 25,810 | 25,985 | 5,765 |
| 2023/10/18 | 26,710 | 26,785 | 26,340 | 26,720 | 7,326 |
| 2023/10/17 | 26,860 | 27,050 | 26,390 | 26,590 | 15,863 |
| 2023/10/16 | 26,590 | 26,635 | 26,030 | 26,190 | 11,293 |
| 2023/10/13 | 27,430 | 27,540 | 26,885 | 27,020 | 10,509 |
| 2023/10/12 | 27,335 | 27,850 | 27,305 | 27,805 | 6,563 |
| 2023/10/11 | 27,135 | 27,315 | 26,985 | 27,020 | 8,448 |
| 2023/10/10 | 26,700 | 27,215 | 26,660 | 27,105 | 11,095 |
| 2023/10/06 | 26,000 | 26,325 | 25,850 | 26,030 | 6,815 |
| 2023/10/05 | 25,335 | 26,050 | 25,140 | 26,010 | 10,640 |
| 2023/10/04 | 25,485 | 25,690 | 24,955 | 25,020 | 18,984 |
| 2023/10/03 | 27,095 | 27,095 | 26,215 | 26,335 | 32,136 |