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 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
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
2023/06/27 920 937 916 925 112,196
2023/06/26 920 935 911 922 100,500
2023/06/23 882 924 881 918 369,698
2023/06/22 895 895 879 891 127,755
2023/06/21 910 910 889 893 81,030
2023/06/20 904 913 899 902 59,315
2023/06/19 881 906 881 896 122,374
2023/06/16 896 906 886 887 117,427
2023/06/15 895 901 881 894 127,287
2023/06/14 902 905 886 894 161,113
2023/06/13 931 931 910 917 114,755
2023/06/12 943 948 937 940 85,486
2023/06/09 967 968 949 952 178,651
2023/06/08 969 992 960 982 159,746
2023/06/07 935 970 931 967 401,761
2023/06/06 969 974 943 943 118,571
2023/06/05 967 970 958 958 105,036
2023/06/02 1,014 1,014 991 992 91,443
2023/06/01 1,043 1,045 1,021 1,023 61,523
2023/05/31 1,033 1,046 1,025 1,042 76,009
2023/05/30 1,019 1,030 1,012 1,016 114,873
2023/05/29 998 1,016 998 1,012 140,512
2023/05/26 1,022 1,028 1,014 1,028 36,430
2023/05/25 1,030 1,033 1,020 1,027 50,650
2023/05/24 1,021 1,027 1,013 1,023 155,400
2023/05/23 992 1,019 987 1,013 130,423
2023/05/22 1,019 1,019 1,000 1,001 31,089
2023/05/19 1,006 1,015 1,004 1,014 60,868
2023/05/18 1,018 1,029 1,013 1,018 158,009
2023/05/17 1,047 1,047 1,037 1,042 84,597
2023/05/16 1,050 1,054 1,046 1,046 42,175
2023/05/15 1,067 1,070 1,059 1,061 36,273
2023/05/12 1,093 1,093 1,075 1,077 48,963
2023/05/11 1,096 1,098 1,090 1,093 15,310
2023/05/10 1,077 1,092 1,077 1,090 44,027
2023/05/09 1,100 1,101 1,077 1,077 48,584
2023/05/08 1,103 1,108 1,097 1,105 19,478
2023/05/02 1,094 1,108 1,092 1,103 31,147
2023/05/01 1,105 1,109 1,097 1,099 70,198
2023/04/28 1,128 1,144 1,121 1,121 71,511
2023/04/27 1,168 1,169 1,148 1,150 35,051
2023/04/26 1,154 1,168 1,151 1,159 103,298
2023/04/25 1,134 1,141 1,124 1,141 64,208
2023/04/24 1,142 1,146 1,138 1,146 21,381
2023/04/21 1,149 1,152 1,135 1,149 49,065
2023/04/20 1,153 1,155 1,139 1,142 25,321
2023/04/19 1,143 1,151 1,140 1,142 51,679
2023/04/18 1,149 1,150 1,138 1,143 43,484
2023/04/17 1,159 1,167 1,156 1,158 18,043
2023/04/14 1,167 1,173 1,164 1,166 53,655
2023/04/13 1,188 1,191 1,178 1,181 22,929
2023/04/12 1,189 1,189 1,179 1,180 18,307
2023/04/11 1,197 1,206 1,189 1,198 32,145
2023/04/10 1,216 1,222 1,209 1,219 11,693
2023/04/07 1,235 1,236 1,226 1,234 16,174
2023/04/06 1,234 1,241 1,229 1,237 33,337
2023/04/05 1,182 1,212 1,182 1,212 77,021
2023/04/04 1,167 1,174 1,163 1,166 29,335
2023/04/03 1,170 1,181 1,166 1,171 36,859
2023/03/31 1,197 1,197 1,179 1,183 57,252
2023/03/30 1,209 1,223 1,206 1,212 18,024
2023/03/29 1,257 1,261 1,228 1,229 82,186
2023/03/28 1,252 1,272 1,251 1,264 45,023
2023/03/27 1,263 1,278 1,263 1,271 30,007
2023/03/24 1,281 1,291 1,275 1,280 13,946
2023/03/23 1,291 1,303 1,272 1,275 45,225
2023/03/22 1,269 1,276 1,260 1,268 53,234
2023/03/20 1,289 1,316 1,280 1,314 101,220
2023/03/17 1,287 1,293 1,273 1,277 132,299
2023/03/16 1,338 1,342 1,304 1,305 97,451
2023/03/15 1,265 1,288 1,261 1,278 49,172
2023/03/14 1,281 1,310 1,281 1,295 118,012
2023/03/13 1,217 1,245 1,215 1,228 66,703
2023/03/10 1,175 1,193 1,166 1,192 106,716
2023/03/09 1,155 1,155 1,145 1,147 33,749
2023/03/08 1,182 1,182 1,167 1,172 25,408
2023/03/07 1,190 1,190 1,175 1,179 56,644
2023/03/06 1,190 1,194 1,184 1,185 34,486
2023/03/03 1,227 1,229 1,205 1,207 51,517
2023/03/02 1,230 1,243 1,226 1,239 32,629
2023/03/01 1,244 1,251 1,234 1,237 59,811
2023/02/28 1,237 1,245 1,230 1,243 8,328
2023/02/27 1,255 1,255 1,239 1,239 16,219
2023/02/24 1,262 1,264 1,245 1,250 94,625
2023/02/22 1,254 1,270 1,250 1,262 58,832
2023/02/21 1,234 1,243 1,229 1,237 20,403
2023/02/20 1,242 1,246 1,233 1,237 92,118
2023/02/17 1,251 1,251 1,238 1,243 13,029
2023/02/16 1,238 1,242 1,230 1,234 20,781
2023/02/15 1,236 1,255 1,234 1,250 10,166
2023/02/14 1,239 1,249 1,237 1,241 12,699
2023/02/13 1,255 1,274 1,251 1,263 17,067
2023/02/10 1,253 1,258 1,235 1,253 35,702
2023/02/09 1,265 1,265 1,249 1,255 42,749
2023/02/08 1,252 1,261 1,247 1,255 20,370
2023/02/07 1,254 1,258 1,248 1,256 12,630
2023/02/06 1,252 1,264 1,248 1,261 16,717
2023/02/03 1,284 1,285 1,268 1,273 42,911
2023/02/02 1,264 1,285 1,264 1,278 40,894
2023/02/01 1,249 1,272 1,248 1,270 20,186
2023/01/31 1,251 1,269 1,246 1,266 36,703
2023/01/30 1,258 1,264 1,252 1,258 56,175
2023/01/27 1,259 1,265 1,254 1,256 9,744
2023/01/26 1,255 1,268 1,250 1,264 25,018
2023/01/25 1,275 1,278 1,256 1,263 25,020
2023/01/24 1,286 1,287 1,268 1,271 46,656
2023/01/23 1,309 1,318 1,303 1,306 23,969
2023/01/20 1,354 1,355 1,332 1,333 39,440
2023/01/19 1,343 1,350 1,333 1,349 31,002
2023/01/18 1,359 1,370 1,321 1,322 83,272
2023/01/17 1,385 1,391 1,366 1,371 53,752
2023/01/16 1,385 1,396 1,378 1,396 22,216
2023/01/13 1,366 1,376 1,354 1,373 54,197
2023/01/12 1,372 1,372 1,359 1,363 32,388
2023/01/11 1,392 1,392 1,373 1,375 14,306
2023/01/10 1,390 1,406 1,384 1,402 23,392
2023/01/06 1,431 1,433 1,404 1,411 47,862
2023/01/05 1,423 1,429 1,415 1,420 55,732
2023/01/04 1,411 1,433 1,411 1,423 53,663

このページの先頭へ