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
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
2023/06/29 26,750 26,925 26,390 26,560 45,745
2023/06/28 25,875 26,520 25,810 26,505 23,649
2023/06/27 25,660 25,740 25,160 25,495 18,424
2023/06/26 25,630 25,890 25,230 25,655 31,405
2023/06/23 26,765 26,830 25,510 25,760 52,139
2023/06/22 26,420 26,865 26,415 26,515 26,619
2023/06/21 25,955 26,555 25,950 26,485 19,525
2023/06/20 26,170 26,290 25,870 26,235 24,482
2023/06/19 26,790 26,800 26,100 26,385 40,513
2023/06/16 26,430 26,690 26,095 26,635 23,415
2023/06/15 26,425 26,810 26,265 26,450 29,309
2023/06/14 26,225 26,665 26,150 26,485 29,352
2023/06/13 25,450 25,975 25,450 25,785 23,845
2023/06/12 25,155 25,270 24,975 25,225 19,178
2023/06/09 24,575 24,975 24,470 24,870 33,214
2023/06/08 24,505 24,695 23,885 24,145 31,909
2023/06/07 25,355 25,485 24,440 24,510 45,279
2023/06/06 24,450 25,180 24,345 25,145 41,703
2023/06/05 24,600 24,800 24,515 24,795 18,298
2023/06/02 23,475 24,005 23,465 24,005 12,941
2023/06/01 22,850 23,320 22,785 23,255 17,489
2023/05/31 23,100 23,255 22,785 22,835 24,577
2023/05/30 23,375 23,570 23,145 23,510 18,385
2023/05/29 23,825 23,850 23,500 23,530 19,825
2023/05/26 23,330 23,510 23,230 23,235 13,163
2023/05/25 23,200 23,400 23,090 23,225 15,182
2023/05/24 23,380 23,570 23,240 23,345 15,501
2023/05/23 24,055 24,165 23,410 23,600 29,302
2023/05/22 23,435 23,880 23,435 23,870 11,980
2023/05/19 23,685 23,790 23,505 23,575 18,244
2023/05/18 23,450 23,575 23,235 23,485 16,333
2023/05/17 22,825 23,025 22,825 22,950 10,345
2023/05/16 22,755 22,855 22,670 22,845 13,339
2023/05/15 22,380 22,565 22,355 22,565 11,396
2023/05/12 21,885 22,220 21,885 22,200 15,125
2023/05/11 21,825 21,940 21,790 21,900 8,164
2023/05/10 22,220 22,220 21,905 21,960 7,371
2023/05/09 21,765 22,200 21,750 22,195 11,376
2023/05/08 21,740 21,850 21,600 21,670 11,295
2023/05/02 21,885 21,935 21,600 21,745 13,883
2023/05/01 21,660 21,825 21,600 21,805 16,081
2023/04/28 21,250 21,360 20,975 21,360 28,459
2023/04/27 20,560 20,860 20,505 20,855 7,368
2023/04/26 20,815 20,835 20,535 20,695 13,433
2023/04/25 21,155 21,325 21,030 21,085 9,492
2023/04/24 21,045 21,100 20,950 20,950 5,304
2023/04/21 20,880 21,140 20,835 20,910 9,240
2023/04/20 20,850 21,090 20,800 20,995 6,257
2023/04/19 21,015 21,060 20,880 21,010 2,846
2023/04/18 20,875 21,100 20,870 21,035 7,951
2023/04/17 20,735 20,775 20,590 20,745 10,515
2023/04/14 20,620 20,620 20,480 20,590 17,606
2023/04/13 20,240 20,390 20,180 20,380 8,507
2023/04/12 20,210 20,375 20,210 20,350 9,757
2023/04/11 20,050 20,200 19,920 20,050 10,594
2023/04/10 19,750 19,890 19,680 19,750 10,786
2023/04/07 19,460 19,620 19,455 19,525 5,444
2023/04/06 19,525 19,570 19,380 19,440 13,919
2023/04/05 20,340 20,390 19,850 19,895 13,808
2023/04/04 20,615 20,700 20,500 20,690 9,120
2023/04/03 20,575 20,660 20,400 20,595 31,948
2023/03/31 20,155 20,445 20,155 20,350 17,517
2023/03/30 19,925 20,000 19,715 19,880 15,455
2023/03/29 19,200 19,655 19,150 19,655 20,011
2023/03/28 19,300 19,300 18,995 19,115 9,120
2023/03/27 19,130 19,130 18,890 19,015 11,884
2023/03/24 18,830 18,935 18,700 18,905 11,941
2023/03/23 18,715 18,990 18,530 18,955 9,244
2023/03/22 19,020 19,160 18,930 19,065 18,265
2023/03/20 18,770 18,920 18,390 18,410 30,896
2023/03/17 18,795 19,000 18,720 18,950 25,225
2023/03/16 18,150 18,570 18,000 18,535 21,511
2023/03/15 19,130 19,200 18,835 18,990 20,613
2023/03/14 18,855 18,935 18,485 18,730 28,849
2023/03/13 20,075 20,075 19,530 19,815 28,737
2023/03/10 20,780 20,915 20,415 20,450 17,576
2023/03/09 21,150 21,300 21,135 21,280 3,963
2023/03/08 20,650 20,915 20,650 20,875 7,033
2023/03/07 20,515 20,770 20,515 20,730 9,624
2023/03/06 20,525 20,625 20,470 20,585 5,295
2023/03/03 19,920 20,275 19,895 20,230 7,468
2023/03/02 19,850 19,935 19,665 19,745 7,186
2023/03/01 19,625 19,805 19,530 19,780 3,744
2023/02/28 19,785 19,870 19,645 19,700 1,678
2023/02/27 19,515 19,730 19,515 19,700 2,371
2023/02/24 19,355 19,630 19,340 19,600 3,328
2023/02/22 19,540 19,575 19,250 19,375 4,742
2023/02/21 19,810 19,900 19,680 19,780 3,055
2023/02/20 19,710 19,840 19,635 19,830 1,573
2023/02/17 19,575 19,780 19,565 19,690 2,584
2023/02/16 19,780 19,885 19,720 19,880 2,292
2023/02/15 19,830 19,830 19,530 19,600 1,065
2023/02/14 19,760 19,800 19,610 19,710 2,988
2023/02/13 19,525 19,565 19,230 19,390 1,906
2023/02/10 19,560 19,835 19,530 19,580 4,537
2023/02/09 19,390 19,625 19,360 19,555 2,914
2023/02/08 19,570 19,660 19,420 19,540 1,842
2023/02/07 19,535 19,640 19,485 19,505 3,037
2023/02/06 19,575 19,640 19,385 19,415 5,084
2023/02/03 19,110 19,345 19,080 19,240 2,799
2023/02/02 19,385 19,385 19,090 19,180 3,278
2023/02/01 19,595 19,635 19,270 19,315 4,930
2023/01/31 19,605 19,690 19,315 19,335 3,671
2023/01/30 19,505 19,600 19,420 19,490 5,731
2023/01/27 19,485 19,580 19,390 19,520 4,475
2023/01/26 19,520 19,615 19,345 19,420 4,143
2023/01/25 19,220 19,540 19,200 19,445 11,761
2023/01/24 19,080 19,355 19,080 19,305 12,205
2023/01/23 18,780 18,840 18,640 18,785 5,601
2023/01/20 18,160 18,445 18,140 18,445 3,028
2023/01/19 18,340 18,450 18,210 18,225 3,634
2023/01/18 18,110 18,630 17,985 18,575 10,660
2023/01/17 17,785 18,010 17,725 17,995 3,469
2023/01/16 17,800 17,860 17,655 17,680 5,103
2023/01/13 18,045 18,215 17,920 17,980 2,958
2023/01/12 17,970 18,125 17,910 18,085 1,754
2023/01/11 17,715 17,965 17,715 17,955 2,988
2023/01/10 17,735 17,825 17,550 17,575 4,394
2023/01/06 17,240 17,555 17,230 17,485 2,205
2023/01/05 17,365 17,450 17,255 17,370 2,534
2023/01/04 17,555 17,555 17,225 17,350 7,184

このページの先頭へ