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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/03 | 35,470 | 35,550 | 34,840 | 34,940 | 6,580 |
| 2024/10/02 | 34,460 | 34,820 | 33,850 | 34,070 | 5,627 |
| 2024/10/01 | 34,480 | 35,310 | 34,360 | 35,160 | 10,373 |
| 2024/09/30 | 34,880 | 34,880 | 33,740 | 34,010 | 17,118 |
| 2024/09/27 | 35,650 | 36,980 | 35,360 | 36,980 | 17,615 |
| 2024/09/26 | 34,240 | 35,240 | 34,200 | 35,230 | 15,220 |
| 2024/09/25 | 33,660 | 33,880 | 33,440 | 33,540 | 8,583 |
| 2024/09/24 | 34,080 | 34,290 | 33,680 | 33,720 | 5,053 |
| 2024/09/20 | 33,850 | 33,850 | 33,300 | 33,380 | 11,423 |
| 2024/09/19 | 32,730 | 33,120 | 32,490 | 32,760 | 12,784 |
| 2024/09/18 | 31,700 | 31,900 | 30,950 | 31,330 | 13,768 |
| 2024/09/17 | 31,500 | 31,840 | 30,340 | 31,310 | 14,748 |
| 2024/09/13 | 31,940 | 32,000 | 31,400 | 31,520 | 11,001 |
| 2024/09/12 | 32,020 | 32,450 | 31,660 | 32,210 | 11,253 |
| 2024/09/11 | 31,400 | 31,530 | 30,060 | 30,620 | 31,340 |
| 2024/09/10 | 32,130 | 32,480 | 31,730 | 31,800 | 7,081 |
| 2024/09/09 | 30,590 | 32,000 | 30,450 | 31,840 | 15,033 |
| 2024/09/06 | 32,980 | 33,100 | 32,020 | 32,400 | 7,991 |
| 2024/09/05 | 32,360 | 33,770 | 32,210 | 32,890 | 11,987 |
| 2024/09/04 | 33,770 | 34,200 | 33,020 | 33,220 | 15,468 |
| 2024/09/03 | 35,500 | 36,090 | 35,470 | 35,870 | 3,744 |
| 2024/09/02 | 35,950 | 35,950 | 35,010 | 35,420 | 4,150 |
| 2024/08/30 | 34,970 | 35,440 | 34,850 | 35,260 | 5,021 |
| 2024/08/29 | 34,670 | 34,910 | 34,470 | 34,910 | 3,824 |
| 2024/08/28 | 34,400 | 34,820 | 34,280 | 34,810 | 4,422 |
| 2024/08/27 | 34,070 | 34,650 | 33,850 | 34,470 | 3,931 |
| 2024/08/26 | 34,210 | 34,310 | 33,650 | 34,040 | 3,569 |
| 2024/08/23 | 34,410 | 34,750 | 34,070 | 34,680 | 11,951 |
| 2024/08/22 | 34,140 | 34,430 | 33,940 | 34,290 | 4,658 |
| 2024/08/21 | 33,640 | 34,240 | 33,640 | 34,090 | 4,813 |
| 2024/08/20 | 34,230 | 34,520 | 33,890 | 34,400 | 6,545 |
| 2024/08/19 | 34,210 | 34,560 | 33,420 | 33,550 | 4,159 |
| 2024/08/16 | 34,070 | 34,600 | 33,670 | 34,470 | 10,123 |
| 2024/08/15 | 32,180 | 33,000 | 32,180 | 32,570 | 5,878 |
| 2024/08/14 | 31,900 | 32,500 | 31,590 | 32,140 | 12,126 |
| 2024/08/13 | 30,660 | 31,400 | 30,570 | 31,340 | 9,418 |
| 2024/08/09 | 30,140 | 30,440 | 28,825 | 29,835 | 30,681 |
| 2024/08/08 | 29,210 | 30,300 | 28,745 | 29,155 | 25,999 |
| 2024/08/07 | 27,320 | 31,130 | 27,260 | 30,410 | 52,448 |
| 2024/08/06 | 28,290 | 29,290 | 27,125 | 28,140 | 32,810 |
| 2024/08/05 | 28,000 | 28,665 | 25,290 | 25,290 | 67,669 |
| 2024/08/02 | 33,720 | 33,920 | 32,210 | 32,290 | 28,074 |
| 2024/08/01 | 38,190 | 38,190 | 36,260 | 36,830 | 29,618 |
| 2024/07/31 | 37,500 | 39,590 | 37,310 | 39,590 | 10,683 |
| 2024/07/30 | 38,010 | 38,360 | 37,650 | 38,280 | 4,937 |
| 2024/07/29 | 37,800 | 38,650 | 37,490 | 38,420 | 10,228 |
| 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 |