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 |
|---|---|---|---|---|---|
| 2025/07/30 | 39,970 | 40,310 | 39,830 | 40,310 | 3,099 |
| 2025/07/29 | 40,100 | 40,100 | 39,760 | 39,970 | 2,405 |
| 2025/07/28 | 41,220 | 41,220 | 40,540 | 40,580 | 4,152 |
| 2025/07/25 | 41,590 | 41,720 | 41,040 | 41,120 | 3,832 |
| 2025/07/24 | 41,390 | 42,170 | 41,390 | 41,920 | 7,590 |
| 2025/07/23 | 39,440 | 40,800 | 39,260 | 40,440 | 11,010 |
| 2025/07/22 | 38,100 | 38,750 | 37,650 | 38,050 | 2,567 |
| 2025/07/18 | 38,410 | 38,410 | 37,980 | 38,020 | 1,840 |
| 2025/07/17 | 37,410 | 38,210 | 37,400 | 38,210 | 2,663 |
| 2025/07/16 | 37,800 | 37,910 | 37,460 | 37,600 | 2,231 |
| 2025/07/15 | 37,990 | 38,130 | 37,580 | 37,740 | 1,163 |
| 2025/07/14 | 37,550 | 37,970 | 37,350 | 37,750 | 3,310 |
| 2025/07/11 | 37,850 | 38,230 | 37,570 | 37,750 | 4,151 |
| 2025/07/10 | 37,750 | 37,750 | 37,160 | 37,380 | 2,217 |
| 2025/07/09 | 37,960 | 38,010 | 37,600 | 37,870 | 11,931 |
| 2025/07/08 | 37,340 | 37,670 | 37,310 | 37,580 | 17,120 |
| 2025/07/07 | 37,800 | 37,850 | 37,300 | 37,410 | 11,188 |
| 2025/07/04 | 38,270 | 38,300 | 37,650 | 37,860 | 12,497 |
| 2025/07/03 | 37,770 | 37,880 | 37,550 | 37,810 | 8,347 |
| 2025/07/02 | 37,490 | 38,080 | 37,450 | 37,750 | 17,533 |
| 2025/07/01 | 38,420 | 38,480 | 37,850 | 37,960 | 18,350 |
| 2025/06/30 | 38,910 | 39,060 | 38,400 | 38,580 | 21,890 |
| 2025/06/27 | 37,780 | 38,410 | 37,720 | 38,220 | 19,225 |
| 2025/06/26 | 36,710 | 37,250 | 36,710 | 37,180 | 4,763 |
| 2025/06/25 | 36,870 | 36,890 | 36,300 | 36,620 | 3,565 |
| 2025/06/24 | 36,950 | 37,080 | 36,470 | 36,600 | 4,903 |
| 2025/06/23 | 36,140 | 36,140 | 35,730 | 36,020 | 4,303 |
| 2025/06/20 | 36,790 | 37,010 | 36,390 | 36,390 | 4,767 |
| 2025/06/19 | 37,260 | 37,290 | 36,800 | 36,880 | 6,616 |
| 2025/06/18 | 36,510 | 37,400 | 36,480 | 37,380 | 4,212 |
| 2025/06/17 | 36,600 | 36,800 | 36,520 | 36,740 | 2,492 |
| 2025/06/16 | 36,470 | 36,720 | 36,240 | 36,560 | 3,700 |
| 2025/06/13 | 36,600 | 36,600 | 35,670 | 36,000 | 12,055 |
| 2025/06/12 | 36,830 | 37,000 | 36,480 | 36,630 | 2,061 |
| 2025/06/11 | 37,070 | 37,070 | 36,680 | 36,870 | 4,027 |
| 2025/06/10 | 36,950 | 37,220 | 36,630 | 36,740 | 2,517 |
| 2025/06/09 | 36,920 | 36,970 | 36,740 | 36,790 | 2,849 |
| 2025/06/06 | 36,180 | 36,510 | 36,180 | 36,380 | 2,482 |
| 2025/06/05 | 36,340 | 36,400 | 35,950 | 36,030 | 4,615 |
| 2025/06/04 | 36,760 | 37,000 | 36,720 | 36,760 | 3,035 |
| 2025/06/03 | 36,710 | 36,860 | 36,430 | 36,450 | 3,240 |
| 2025/06/02 | 36,720 | 36,780 | 36,300 | 36,560 | 4,208 |
| 2025/05/30 | 36,580 | 37,470 | 36,550 | 37,250 | 6,324 |
| 2025/05/29 | 37,020 | 37,600 | 36,910 | 37,540 | 8,894 |
| 2025/05/28 | 37,120 | 37,190 | 36,450 | 36,450 | 5,802 |
| 2025/05/27 | 35,940 | 36,500 | 35,800 | 36,480 | 3,703 |
| 2025/05/26 | 35,720 | 36,060 | 35,590 | 35,950 | 8,497 |
| 2025/05/23 | 35,340 | 35,730 | 35,340 | 35,540 | 4,110 |
| 2025/05/22 | 34,930 | 35,250 | 34,810 | 34,970 | 8,615 |
| 2025/05/21 | 35,870 | 35,970 | 35,420 | 35,420 | 2,250 |
| 2025/05/20 | 36,040 | 36,200 | 35,450 | 35,500 | 4,224 |
| 2025/05/19 | 35,550 | 35,780 | 35,430 | 35,600 | 1,979 |
| 2025/05/16 | 35,830 | 35,830 | 35,260 | 35,670 | 2,067 |
| 2025/05/15 | 35,660 | 35,900 | 35,440 | 35,610 | 3,918 |
| 2025/05/14 | 36,480 | 36,530 | 35,560 | 36,280 | 7,379 |
| 2025/05/13 | 37,100 | 37,180 | 36,500 | 36,500 | 4,899 |
| 2025/05/12 | 35,830 | 35,830 | 35,290 | 35,810 | 6,296 |
| 2025/05/09 | 35,380 | 35,650 | 35,230 | 35,470 | 6,901 |
| 2025/05/08 | 34,620 | 34,750 | 34,070 | 34,680 | 7,145 |
| 2025/05/07 | 34,700 | 34,820 | 34,350 | 34,570 | 4,462 |
| 2025/05/02 | 34,300 | 34,750 | 34,140 | 34,250 | 5,591 |
| 2025/05/01 | 33,910 | 34,270 | 33,620 | 34,120 | 10,431 |
| 2025/04/30 | 33,810 | 33,980 | 33,440 | 33,720 | 5,237 |
| 2025/04/28 | 33,460 | 33,850 | 33,280 | 33,280 | 5,444 |
| 2025/04/25 | 32,630 | 33,100 | 32,520 | 32,900 | 7,977 |
| 2025/04/24 | 32,420 | 32,480 | 31,860 | 32,000 | 9,520 |
| 2025/04/23 | 31,960 | 32,040 | 31,500 | 31,750 | 6,685 |
| 2025/04/22 | 30,300 | 30,620 | 30,180 | 30,560 | 6,253 |
| 2025/04/21 | 30,820 | 30,970 | 30,270 | 30,420 | 5,660 |
| 2025/04/18 | 30,850 | 31,250 | 30,520 | 31,220 | 6,376 |
| 2025/04/17 | 29,850 | 30,520 | 29,665 | 30,520 | 5,859 |
| 2025/04/16 | 30,190 | 30,240 | 29,230 | 29,750 | 6,322 |
| 2025/04/15 | 30,290 | 30,450 | 30,020 | 30,020 | 2,756 |
| 2025/04/14 | 29,765 | 30,200 | 29,535 | 29,535 | 12,646 |
| 2025/04/11 | 30,100 | 30,100 | 27,500 | 29,000 | 20,488 |
| 2025/04/10 | 30,750 | 30,920 | 30,140 | 30,800 | 17,040 |
| 2025/04/09 | 26,510 | 27,385 | 25,750 | 26,435 | 53,854 |
| 2025/04/08 | 28,355 | 28,900 | 27,850 | 28,445 | 19,759 |
| 2025/04/07 | 24,990 | 26,650 | 24,990 | 25,355 | 42,317 |
| 2025/04/04 | 30,610 | 31,060 | 28,865 | 29,990 | 28,758 |
| 2025/04/03 | 31,530 | 32,460 | 31,300 | 32,250 | 30,050 |
| 2025/04/02 | 34,760 | 34,760 | 33,780 | 34,330 | 6,848 |
| 2025/04/01 | 35,390 | 35,520 | 34,440 | 34,540 | 6,859 |
| 2025/03/31 | 35,090 | 35,170 | 34,250 | 34,740 | 18,066 |
| 2025/03/28 | 37,730 | 37,790 | 36,800 | 37,160 | 7,359 |
| 2025/03/27 | 37,280 | 37,880 | 37,150 | 37,880 | 7,864 |
| 2025/03/26 | 38,110 | 38,140 | 37,550 | 37,960 | 11,403 |
| 2025/03/25 | 37,840 | 38,010 | 37,270 | 37,550 | 3,713 |
| 2025/03/24 | 37,780 | 37,820 | 37,270 | 37,310 | 1,881 |
| 2025/03/21 | 37,170 | 38,040 | 37,140 | 37,660 | 4,527 |
| 2025/03/19 | 37,190 | 37,940 | 37,190 | 37,500 | 5,620 |
| 2025/03/18 | 37,120 | 37,370 | 37,000 | 37,090 | 6,096 |
| 2025/03/17 | 35,980 | 36,390 | 35,980 | 36,180 | 5,458 |
| 2025/03/14 | 34,530 | 35,520 | 34,460 | 35,290 | 6,062 |
| 2025/03/13 | 35,300 | 35,580 | 34,810 | 34,870 | 5,178 |
| 2025/03/12 | 34,120 | 35,010 | 34,120 | 34,780 | 7,929 |
| 2025/03/11 | 33,770 | 34,200 | 32,820 | 34,200 | 8,136 |
| 2025/03/10 | 35,240 | 35,340 | 34,750 | 35,000 | 3,106 |
| 2025/03/07 | 34,910 | 35,550 | 34,880 | 35,140 | 6,559 |
| 2025/03/06 | 35,820 | 36,460 | 35,820 | 36,310 | 3,130 |
| 2025/03/05 | 35,260 | 35,710 | 35,000 | 35,410 | 9,304 |
| 2025/03/04 | 35,330 | 35,560 | 34,560 | 35,210 | 4,409 |
| 2025/03/03 | 35,400 | 35,800 | 35,030 | 35,800 | 3,474 |
| 2025/02/28 | 35,270 | 35,270 | 34,180 | 34,700 | 9,368 |
| 2025/02/27 | 35,490 | 35,970 | 35,450 | 35,970 | 2,673 |
| 2025/02/26 | 35,390 | 35,500 | 34,790 | 35,500 | 4,687 |
| 2025/02/25 | 35,110 | 35,890 | 35,110 | 35,700 | 2,688 |
| 2025/02/21 | 35,600 | 36,080 | 35,550 | 36,030 | 3,474 |
| 2025/02/20 | 36,370 | 36,420 | 35,570 | 35,890 | 2,903 |
| 2025/02/19 | 36,900 | 37,140 | 36,550 | 36,790 | 2,309 |
| 2025/02/18 | 36,900 | 37,350 | 36,740 | 37,000 | 2,738 |
| 2025/02/17 | 36,510 | 36,910 | 36,460 | 36,820 | 1,216 |
| 2025/02/14 | 37,040 | 37,270 | 36,550 | 36,610 | 2,160 |
| 2025/02/13 | 36,310 | 36,910 | 36,210 | 36,850 | 3,336 |
| 2025/02/12 | 35,930 | 36,030 | 35,560 | 35,910 | 2,469 |
| 2025/02/10 | 35,930 | 36,060 | 35,700 | 35,930 | 2,128 |
| 2025/02/07 | 36,180 | 36,280 | 35,800 | 36,000 | 2,861 |
| 2025/02/06 | 36,440 | 36,880 | 36,270 | 36,450 | 2,877 |
| 2025/02/05 | 36,300 | 36,830 | 35,950 | 36,210 | 4,315 |
| 2025/02/04 | 36,550 | 36,620 | 35,800 | 36,020 | 3,866 |
| 2025/02/03 | 35,820 | 36,140 | 35,410 | 35,600 | 13,810 |
| 2025/01/31 | 37,280 | 37,600 | 37,090 | 37,350 | 4,171 |
| 2025/01/30 | 36,820 | 37,320 | 36,820 | 37,250 | 1,404 |
| 2025/01/29 | 36,920 | 37,220 | 36,870 | 37,100 | 7,898 |
| 2025/01/28 | 36,270 | 37,050 | 35,900 | 36,590 | 8,543 |
| 2025/01/27 | 36,980 | 37,250 | 36,500 | 36,670 | 7,875 |
| 2025/01/24 | 36,590 | 37,020 | 36,210 | 36,460 | 6,875 |
| 2025/01/23 | 36,310 | 36,590 | 36,030 | 36,440 | 4,966 |
| 2025/01/22 | 36,010 | 36,200 | 35,850 | 36,060 | 3,590 |
| 2025/01/21 | 35,880 | 35,910 | 34,960 | 35,440 | 7,001 |
| 2025/01/20 | 35,060 | 35,650 | 35,060 | 35,380 | 8,771 |
| 2025/01/17 | 34,580 | 34,630 | 33,800 | 34,560 | 6,337 |
| 2025/01/16 | 35,270 | 35,500 | 34,750 | 34,840 | 5,885 |
| 2025/01/15 | 35,120 | 35,330 | 34,670 | 34,950 | 8,715 |
| 2025/01/14 | 35,430 | 35,500 | 34,340 | 34,620 | 16,553 |
| 2025/01/10 | 35,720 | 36,050 | 35,500 | 35,500 | 2,693 |
| 2025/01/09 | 36,760 | 36,810 | 35,830 | 36,100 | 6,125 |
| 2025/01/08 | 37,110 | 37,160 | 36,730 | 36,940 | 6,075 |
| 2025/01/07 | 37,020 | 37,710 | 36,690 | 37,450 | 7,336 |
| 2025/01/06 | 37,600 | 37,710 | 36,430 | 36,570 | 21,698 |
| 2024/12/30 | 38,040 | 38,200 | 37,260 | 37,450 | 6,080 |
| 2024/12/27 | 37,310 | 38,020 | 37,250 | 37,970 | 39,411 |
| 2024/12/26 | 36,090 | 36,980 | 36,090 | 36,980 | 11,028 |
| 2024/12/25 | 36,020 | 36,030 | 35,350 | 35,990 | 12,074 |
| 2024/12/24 | 36,070 | 36,070 | 35,800 | 35,950 | 2,403 |
| 2024/12/23 | 35,670 | 35,930 | 35,450 | 35,820 | 3,380 |
| 2024/12/20 | 35,830 | 35,880 | 35,220 | 35,220 | 3,229 |
| 2024/12/19 | 34,600 | 35,700 | 34,600 | 35,540 | 5,440 |
| 2024/12/18 | 35,790 | 36,200 | 35,710 | 35,710 | 1,898 |
| 2024/12/17 | 36,260 | 36,800 | 35,800 | 35,800 | 3,252 |
| 2024/12/16 | 36,400 | 36,570 | 36,080 | 36,160 | 1,926 |
| 2024/12/13 | 36,650 | 36,650 | 36,000 | 36,410 | 14,037 |
| 2024/12/12 | 37,100 | 37,490 | 37,080 | 37,080 | 19,501 |
| 2024/12/11 | 36,340 | 36,490 | 36,070 | 36,480 | 1,241 |
| 2024/12/10 | 36,620 | 36,770 | 36,150 | 36,170 | 5,104 |
| 2024/12/09 | 36,230 | 36,330 | 35,730 | 36,010 | 2,541 |
| 2024/12/06 | 36,310 | 36,380 | 35,680 | 35,750 | 3,357 |
| 2024/12/05 | 36,720 | 36,720 | 36,080 | 36,080 | 3,879 |
| 2024/12/04 | 36,650 | 36,780 | 36,030 | 36,120 | 11,914 |
| 2024/12/03 | 36,100 | 36,900 | 36,050 | 36,340 | 13,651 |
| 2024/12/02 | 34,810 | 35,700 | 34,760 | 35,520 | 4,530 |
| 2024/11/29 | 34,750 | 34,830 | 34,390 | 34,540 | 1,903 |
| 2024/11/28 | 34,040 | 34,990 | 33,970 | 34,790 | 4,976 |
| 2024/11/27 | 34,770 | 34,780 | 34,000 | 34,370 | 2,952 |
| 2024/11/26 | 35,270 | 35,270 | 34,420 | 34,920 | 8,962 |
| 2024/11/25 | 35,760 | 36,120 | 35,570 | 35,620 | 4,303 |
| 2024/11/22 | 34,930 | 35,350 | 34,870 | 35,090 | 2,397 |
| 2024/11/21 | 35,180 | 35,250 | 34,720 | 34,720 | 1,288 |
| 2024/11/20 | 35,540 | 35,760 | 35,000 | 35,250 | 5,310 |
| 2024/11/19 | 35,310 | 35,670 | 35,020 | 35,580 | 4,017 |
| 2024/11/18 | 34,980 | 35,420 | 34,860 | 35,020 | 4,131 |
| 2024/11/15 | 35,800 | 36,080 | 35,450 | 35,450 | 4,029 |
| 2024/11/14 | 35,680 | 36,200 | 35,200 | 35,200 | 5,290 |
| 2024/11/13 | 36,310 | 36,310 | 35,260 | 35,470 | 13,412 |
| 2024/11/12 | 36,650 | 37,110 | 36,100 | 36,280 | 7,207 |
| 2024/11/11 | 36,270 | 36,680 | 36,070 | 36,310 | 6,615 |
| 2024/11/08 | 36,910 | 37,080 | 36,160 | 36,290 | 5,222 |
| 2024/11/07 | 36,690 | 36,970 | 35,680 | 36,340 | 9,839 |
| 2024/11/06 | 34,630 | 36,130 | 34,600 | 35,700 | 17,766 |
| 2024/11/05 | 34,180 | 34,550 | 33,810 | 34,360 | 2,899 |
| 2024/11/01 | 33,940 | 34,550 | 33,660 | 33,830 | 9,315 |
| 2024/10/31 | 35,030 | 35,400 | 34,780 | 35,250 | 10,481 |
| 2024/10/30 | 35,080 | 35,710 | 35,080 | 35,460 | 4,417 |
| 2024/10/29 | 34,310 | 34,900 | 34,180 | 34,860 | 5,277 |
| 2024/10/28 | 33,050 | 34,400 | 32,900 | 34,290 | 20,951 |
| 2024/10/25 | 33,370 | 33,530 | 32,870 | 33,230 | 3,869 |
| 2024/10/24 | 33,080 | 33,890 | 32,890 | 33,670 | 9,324 |
| 2024/10/23 | 34,010 | 34,330 | 33,540 | 33,690 | 4,673 |
| 2024/10/22 | 34,720 | 34,800 | 33,660 | 34,040 | 12,850 |
| 2024/10/21 | 35,100 | 35,180 | 34,600 | 34,870 | 3,567 |
| 2024/10/18 | 35,240 | 35,430 | 34,920 | 35,030 | 9,778 |
| 2024/10/17 | 35,400 | 35,540 | 34,960 | 34,960 | 3,224 |
| 2024/10/16 | 34,870 | 35,650 | 34,800 | 35,130 | 14,054 |
| 2024/10/15 | 36,240 | 36,460 | 35,970 | 36,050 | 13,253 |
| 2024/10/11 | 35,830 | 36,020 | 35,500 | 35,540 | 6,241 |
| 2024/10/10 | 36,090 | 36,110 | 35,600 | 35,730 | 6,091 |
| 2024/10/09 | 35,950 | 36,060 | 35,260 | 35,530 | 7,282 |
| 2024/10/08 | 35,720 | 35,830 | 35,150 | 35,430 | 17,528 |
| 2024/10/07 | 36,530 | 36,760 | 36,220 | 36,420 | 19,036 |
| 2024/10/04 | 35,050 | 35,370 | 34,960 | 35,240 | 6,524 |