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-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
2024/04/23 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
2023/10/02 27,760 28,250 27,235 27,255 27,188
2023/09/29 28,140 28,150 27,275 27,470 23,992
2023/09/28 28,260 28,470 27,660 28,000 28,431
2023/09/27 27,835 28,305 27,535 28,295 24,386
2023/09/26 28,505 28,535 28,070 28,150 12,070
2023/09/25 28,400 28,555 28,130 28,495 12,341
2023/09/22 27,950 28,500 27,735 28,240 28,869
2023/09/21 28,785 29,020 28,345 28,450 15,406
2023/09/20 29,635 29,670 28,950 28,965 14,864
2023/09/19 29,260 29,605 29,175 29,570 20,312
2023/09/15 29,400 29,765 29,340 29,550 20,172
2023/09/14 28,580 29,100 28,485 28,990 14,292
2023/09/13 28,350 28,530 28,170 28,345 13,464
2023/09/12 28,185 28,375 27,890 28,375 13,565
2023/09/11 28,070 28,225 27,715 27,885 15,404
2023/09/08 28,275 28,405 27,740 27,840 25,155
2023/09/07 28,515 28,775 28,405 28,470 13,583
2023/09/06 28,425 28,755 28,425 28,700 18,215
2023/09/05 28,230 28,350 27,910 28,265 25,177
2023/09/04 27,790 28,210 27,735 28,205 12,015
2023/09/01 27,140 27,760 27,140 27,635 15,979
2023/08/31 26,810 27,355 26,810 27,155 14,283
2023/08/30 26,800 27,025 26,720 26,795 8,193
2023/08/29 26,650 26,770 26,465 26,565 6,936
2023/08/28 26,165 26,520 26,120 26,505 9,106
2023/08/25 25,690 25,880 25,630 25,720 12,964
2023/08/24 26,060 26,250 25,985 26,190 14,853
2023/08/23 25,470 25,980 25,445 25,960 9,471
2023/08/22 25,425 25,720 25,400 25,715 12,059
2023/08/21 25,160 25,450 24,980 25,170 11,649
2023/08/18 25,025 25,315 24,860 25,070 14,703
2023/08/17 25,495 25,495 24,830 25,380 17,802
2023/08/16 25,845 25,930 25,590 25,625 14,196
2023/08/15 26,440 26,510 26,255 26,285 8,492
2023/08/14 26,695 26,850 25,975 26,090 18,587
2023/08/10 25,930 26,645 25,920 26,625 13,721
2023/08/09 26,245 26,275 26,015 26,155 11,339
2023/08/08 26,365 26,535 26,200 26,320 14,148
2023/08/07 25,675 26,200 25,600 26,150 9,818
2023/08/04 25,570 26,025 25,520 25,930 14,929
2023/08/03 26,145 26,155 25,705 25,780 22,363
2023/08/02 26,875 27,200 26,440 26,550 38,812
2023/08/01 27,185 27,430 27,045 27,365 23,987
2023/07/31 26,940 27,255 26,835 27,030 43,119
2023/07/28 25,785 26,430 25,495 26,370 38,571
2023/07/27 26,020 26,500 25,945 26,450 24,010
2023/07/26 26,215 26,250 25,870 26,155 13,096
2023/07/25 26,200 26,225 26,000 26,210 13,311
2023/07/24 26,065 26,235 25,935 26,120 14,399
2023/07/21 25,560 25,850 25,370 25,665 20,662
2023/07/20 26,045 26,160 25,620 25,620 11,480
2023/07/19 25,920 26,075 25,760 26,075 17,280
2023/07/18 25,140 25,660 25,140 25,485 18,961
2023/07/14 25,545 25,560 24,880 25,195 30,736
2023/07/13 24,975 25,425 24,705 25,280 22,575
2023/07/12 25,285 25,300 24,650 24,780 23,375
2023/07/11 25,555 25,600 25,010 25,155 21,197
2023/07/10 25,620 25,780 25,200 25,355 38,966
2023/07/07 25,685 26,010 25,395 25,570 34,779
2023/07/06 26,385 26,510 25,910 26,060 38,276
2023/07/05 26,500 26,865 26,330 26,720 20,080
2023/07/04 26,765 26,880 26,625 26,725 17,995
2023/07/03 26,755 27,115 26,755 27,070 24,421
2023/06/30 26,405 26,440 26,040 26,335 24,647

このページの先頭へ