ダイワ 上場投信-TOPIX Wインバース(-2倍)(1368)の株価時系列情報
ダイワ 上場投信-TOPIX Wインバース(-2倍)(1368)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 |
---|---|---|---|---|---|
2024/04/19 | 599 | 623 | 594 | 610 | 381,411 |
2024/04/18 | 600 | 600 | 582 | 589 | 115,314 |
2024/04/17 | 575 | 595 | 575 | 595 | 190,188 |
2024/04/16 | 568 | 583 | 565 | 579 | 195,567 |
2024/04/15 | 564 | 570 | 557 | 558 | 77,302 |
2024/04/12 | 553 | 559 | 550 | 555 | 32,036 |
2024/04/11 | 572 | 572 | 558 | 558 | 31,816 |
2024/04/10 | 560 | 562 | 558 | 562 | 60,842 |
2024/04/09 | 564 | 565 | 556 | 557 | 69,962 |
2024/04/08 | 570 | 571 | 562 | 569 | 122,647 |
2024/04/05 | 580 | 588 | 577 | 579 | 111,067 |
2024/04/04 | 566 | 568 | 557 | 565 | 94,650 |
2024/04/03 | 581 | 585 | 573 | 577 | 114,421 |
2024/04/02 | 570 | 578 | 561 | 576 | 198,521 |
2024/04/01 | 547 | 577 | 546 | 571 | 155,398 |
2024/03/29 | 556 | 556 | 548 | 550 | 206,141 |
2024/03/28 | 551 | 562 | 548 | 558 | 75,624 |
2024/03/27 | 553 | 553 | 544 | 550 | 115,989 |
2024/03/26 | 558 | 562 | 555 | 556 | 58,339 |
2024/03/25 | 548 | 559 | 547 | 559 | 102,349 |
2024/03/22 | 549 | 551 | 542 | 544 | 120,527 |
2024/03/21 | 560 | 560 | 550 | 551 | 135,795 |
2024/03/19 | 583 | 586 | 570 | 570 | 113,589 |
2024/03/18 | 599 | 599 | 582 | 584 | 82,832 |
2024/03/15 | 616 | 616 | 601 | 606 | 80,476 |
2024/03/14 | 617 | 623 | 609 | 611 | 193,921 |
2024/03/13 | 603 | 626 | 602 | 617 | 173,126 |
2024/03/12 | 618 | 632 | 613 | 613 | 198,901 |
2024/03/11 | 601 | 622 | 598 | 609 | 298,200 |
2024/03/08 | 584 | 593 | 576 | 583 | 144,860 |
2024/03/07 | 575 | 588 | 570 | 588 | 160,101 |
2024/03/06 | 592 | 594 | 579 | 582 | 102,354 |
2024/03/05 | 596 | 597 | 584 | 586 | 185,540 |
2024/03/04 | 585 | 595 | 584 | 591 | 96,939 |
2024/03/01 | 605 | 605 | 590 | 591 | 86,310 |
2024/02/29 | 611 | 616 | 604 | 606 | 46,748 |
2024/02/28 | 604 | 610 | 603 | 606 | 38,382 |
2024/02/27 | 606 | 608 | 599 | 605 | 53,775 |
2024/02/26 | 606 | 611 | 602 | 608 | 76,676 |
2024/02/22 | 620 | 622 | 612 | 614 | 143,084 |
2024/02/21 | 631 | 636 | 629 | 629 | 33,914 |
2024/02/20 | 620 | 631 | 620 | 628 | 208,292 |
2024/02/19 | 630 | 632 | 624 | 625 | 39,117 |
2024/02/16 | 637 | 637 | 623 | 631 | 320,877 |
2024/02/15 | 642 | 654 | 642 | 647 | 63,322 |
2024/02/14 | 645 | 658 | 645 | 652 | 42,387 |
2024/02/13 | 650 | 654 | 637 | 639 | 137,695 |
2024/02/09 | 666 | 671 | 657 | 668 | 85,266 |
2024/02/08 | 667 | 675 | 659 | 664 | 208,894 |
2024/02/07 | 681 | 681 | 667 | 672 | 99,666 |
2024/02/06 | 672 | 681 | 672 | 676 | 71,679 |
2024/02/05 | 668 | 673 | 664 | 667 | 71,347 |
2024/02/02 | 675 | 682 | 671 | 678 | 26,804 |
2024/02/01 | 680 | 684 | 674 | 680 | 59,334 |
2024/01/31 | 692 | 692 | 670 | 670 | 143,846 |
2024/01/30 | 680 | 685 | 677 | 685 | 44,323 |
2024/01/29 | 695 | 695 | 679 | 684 | 25,248 |
2024/01/26 | 690 | 702 | 689 | 701 | 133,513 |
2024/01/25 | 686 | 692 | 681 | 682 | 47,151 |
2024/01/24 | 679 | 688 | 678 | 683 | 40,840 |
2024/01/23 | 674 | 681 | 664 | 676 | 139,029 |
2024/01/22 | 686 | 687 | 674 | 676 | 102,167 |
2024/01/19 | 688 | 701 | 688 | 696 | 24,145 |
2024/01/18 | 706 | 706 | 696 | 706 | 71,494 |
2024/01/17 | 691 | 704 | 677 | 703 | 122,454 |
2024/01/16 | 688 | 700 | 687 | 699 | 47,741 |
2024/01/15 | 699 | 703 | 685 | 688 | 126,519 |
2024/01/12 | 707 | 710 | 696 | 706 | 64,268 |
2024/01/11 | 712 | 716 | 706 | 712 | 177,097 |
2024/01/10 | 753 | 753 | 730 | 736 | 140,332 |
2024/01/09 | 753 | 762 | 743 | 756 | 86,238 |
2024/01/05 | 773 | 775 | 762 | 768 | 162,638 |
2024/01/04 | 793 | 806 | 776 | 777 | 261,153 |
2023/12/29 | 787 | 794 | 779 | 785 | 77,582 |
2023/12/28 | 794 | 795 | 787 | 787 | 51,237 |
2023/12/27 | 798 | 798 | 786 | 787 | 101,346 |
2023/12/26 | 804 | 813 | 804 | 808 | 48,668 |
2023/12/25 | 795 | 809 | 794 | 807 | 23,061 |
2023/12/22 | 812 | 812 | 800 | 809 | 31,642 |
2023/12/21 | 815 | 821 | 813 | 818 | 95,480 |
2023/12/20 | 807 | 807 | 791 | 800 | 107,849 |
2023/12/19 | 823 | 832 | 809 | 811 | 82,387 |
2023/12/18 | 825 | 839 | 822 | 824 | 53,780 |
2023/12/15 | 817 | 819 | 805 | 811 | 20,966 |
2023/12/14 | 799 | 826 | 797 | 819 | 164,390 |
2023/12/13 | 794 | 803 | 792 | 798 | 18,991 |
2023/12/12 | 783 | 799 | 783 | 799 | 64,976 |
2023/12/11 | 804 | 805 | 792 | 796 | 59,712 |
2023/12/08 | 809 | 824 | 804 | 819 | 94,777 |
2023/12/07 | 788 | 799 | 786 | 796 | 30,231 |
2023/12/06 | 804 | 805 | 776 | 778 | 55,554 |
2023/12/05 | 800 | 811 | 794 | 809 | 41,208 |
2023/12/04 | 789 | 806 | 789 | 797 | 52,623 |
2023/12/01 | 780 | 785 | 778 | 782 | 45,941 |
2023/11/30 | 797 | 802 | 788 | 789 | 55,511 |
2023/11/29 | 792 | 798 | 786 | 795 | 133,320 |
2023/11/28 | 779 | 791 | 779 | 787 | 66,902 |
2023/11/27 | 775 | 786 | 769 | 783 | 66,520 |
2023/11/24 | 772 | 778 | 771 | 777 | 28,472 |
2023/11/22 | 798 | 798 | 779 | 786 | 20,003 |
2023/11/21 | 788 | 801 | 788 | 793 | 79,944 |
2023/11/20 | 777 | 792 | 768 | 789 | 47,695 |
2023/11/17 | 796 | 797 | 777 | 777 | 31,218 |
2023/11/16 | 792 | 798 | 782 | 793 | 48,739 |
2023/11/15 | 787 | 795 | 787 | 789 | 66,189 |
2023/11/14 | 802 | 809 | 802 | 809 | 22,764 |
2023/11/13 | 803 | 818 | 802 | 815 | 27,277 |
2023/11/10 | 824 | 831 | 812 | 815 | 32,155 |
2023/11/09 | 834 | 841 | 812 | 815 | 59,544 |
2023/11/08 | 810 | 843 | 810 | 836 | 96,415 |
2023/11/07 | 803 | 820 | 800 | 820 | 44,980 |
2023/11/06 | 802 | 804 | 793 | 800 | 117,460 |
2023/11/02 | 819 | 832 | 815 | 827 | 37,226 |
2023/11/01 | 843 | 847 | 834 | 834 | 98,561 |
2023/10/31 | 886 | 898 | 875 | 880 | 143,843 |
2023/10/30 | 899 | 906 | 891 | 897 | 50,311 |
2023/10/27 | 897 | 901 | 877 | 878 | 81,903 |
2023/10/26 | 898 | 910 | 889 | 906 | 121,489 |
2023/10/25 | 880 | 885 | 869 | 883 | 75,915 |
2023/10/24 | 889 | 927 | 887 | 892 | 207,629 |
2023/10/23 | 888 | 893 | 883 | 893 | 55,581 |
2023/10/20 | 885 | 892 | 872 | 882 | 35,557 |
2023/10/19 | 871 | 879 | 864 | 875 | 35,835 |
2023/10/18 | 850 | 861 | 849 | 850 | 59,056 |
2023/10/17 | 845 | 863 | 840 | 855 | 95,227 |
2023/10/16 | 856 | 873 | 854 | 867 | 162,647 |
2023/10/13 | 830 | 846 | 827 | 843 | 113,265 |
2023/10/12 | 833 | 835 | 817 | 819 | 31,648 |
2023/10/11 | 841 | 846 | 835 | 843 | 14,290 |
2023/10/10 | 854 | 858 | 838 | 840 | 43,981 |
2023/10/06 | 880 | 884 | 867 | 878 | 90,153 |
2023/10/05 | 903 | 910 | 877 | 877 | 162,297 |
2023/10/04 | 901 | 919 | 894 | 917 | 205,877 |
2023/10/03 | 851 | 876 | 850 | 873 | 88,553 |
2023/10/02 | 830 | 844 | 814 | 843 | 39,211 |
2023/09/29 | 819 | 844 | 818 | 838 | 51,308 |
2023/09/28 | 814 | 832 | 809 | 820 | 114,657 |
2023/09/27 | 826 | 836 | 814 | 815 | 72,846 |
2023/09/26 | 807 | 821 | 807 | 817 | 34,645 |
2023/09/25 | 810 | 819 | 806 | 808 | 13,986 |
2023/09/22 | 825 | 831 | 809 | 816 | 77,511 |
2023/09/21 | 801 | 812 | 794 | 810 | 71,159 |
2023/09/20 | 779 | 796 | 778 | 795 | 27,787 |
2023/09/19 | 788 | 790 | 779 | 779 | 57,666 |
2023/09/15 | 784 | 786 | 775 | 780 | 99,320 |
2023/09/14 | 807 | 810 | 793 | 797 | 81,213 |
2023/09/13 | 816 | 820 | 809 | 815 | 24,039 |
2023/09/12 | 821 | 829 | 814 | 814 | 28,395 |
2023/09/11 | 822 | 834 | 819 | 829 | 7,202 |
2023/09/08 | 818 | 834 | 814 | 829 | 124,867 |
2023/09/07 | 812 | 814 | 803 | 812 | 83,315 |
2023/09/06 | 814 | 814 | 804 | 807 | 109,552 |
2023/09/05 | 821 | 829 | 816 | 820 | 40,669 |
2023/09/04 | 833 | 835 | 820 | 822 | 108,150 |
2023/09/01 | 855 | 855 | 834 | 837 | 40,434 |
2023/08/31 | 863 | 863 | 847 | 853 | 42,816 |
2023/08/30 | 864 | 868 | 858 | 865 | 28,987 |
2023/08/29 | 869 | 876 | 865 | 873 | 73,376 |
2023/08/28 | 884 | 889 | 874 | 874 | 54,810 |
2023/08/25 | 902 | 905 | 896 | 903 | 70,084 |
2023/08/24 | 890 | 894 | 884 | 887 | 73,185 |
2023/08/23 | 911 | 912 | 893 | 894 | 53,255 |
2023/08/22 | 913 | 914 | 903 | 904 | 43,063 |
2023/08/21 | 924 | 931 | 913 | 925 | 95,473 |
2023/08/18 | 930 | 935 | 918 | 927 | 43,204 |
2023/08/17 | 912 | 935 | 912 | 916 | 135,351 |
2023/08/16 | 899 | 909 | 896 | 907 | 111,585 |
2023/08/15 | 880 | 886 | 878 | 886 | 11,433 |
2023/08/14 | 872 | 896 | 867 | 893 | 43,825 |
2023/08/10 | 899 | 899 | 874 | 876 | 49,540 |
2023/08/09 | 889 | 895 | 887 | 891 | 14,238 |
2023/08/08 | 882 | 889 | 878 | 886 | 56,326 |
2023/08/07 | 907 | 910 | 889 | 890 | 39,775 |
2023/08/04 | 910 | 914 | 895 | 898 | 50,723 |
2023/08/03 | 894 | 907 | 891 | 904 | 98,923 |
2023/08/02 | 869 | 882 | 859 | 880 | 137,991 |
2023/08/01 | 860 | 864 | 851 | 854 | 99,907 |
2023/07/31 | 868 | 871 | 857 | 865 | 152,170 |
2023/07/28 | 906 | 916 | 884 | 886 | 93,373 |
2023/07/27 | 900 | 902 | 883 | 884 | 51,710 |
2023/07/26 | 894 | 904 | 892 | 895 | 51,757 |
2023/07/25 | 893 | 901 | 892 | 894 | 19,945 |
2023/07/24 | 899 | 902 | 893 | 897 | 32,753 |
2023/07/21 | 915 | 922 | 906 | 911 | 118,101 |
2023/07/20 | 900 | 913 | 896 | 913 | 17,879 |
2023/07/19 | 902 | 910 | 899 | 900 | 73,889 |
2023/07/18 | 933 | 933 | 913 | 920 | 129,855 |
2023/07/14 | 919 | 944 | 916 | 932 | 180,827 |
2023/07/13 | 940 | 950 | 923 | 928 | 57,987 |
2023/07/12 | 929 | 952 | 928 | 946 | 234,348 |
2023/07/11 | 918 | 939 | 918 | 933 | 69,784 |
2023/07/10 | 918 | 933 | 913 | 927 | 178,339 |
2023/07/07 | 916 | 926 | 905 | 919 | 105,023 |
2023/07/06 | 892 | 907 | 888 | 902 | 189,166 |
2023/07/05 | 889 | 894 | 876 | 881 | 129,711 |
2023/07/04 | 879 | 884 | 876 | 880 | 123,230 |
2023/07/03 | 882 | 882 | 868 | 870 | 220,667 |
2023/06/30 | 893 | 904 | 890 | 894 | 202,100 |
2023/06/29 | 883 | 893 | 874 | 888 | 254,315 |
2023/06/28 | 911 | 914 | 889 | 890 | 127,479 |