ダイワ 上場投信-日経平均インバース(1456)の株価時系列情報
ダイワ 上場投信-日経平均インバース(1456)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,722 | 2,741 | 2,707 | 2,741 | 221,212 |
| 2024/07/25 | 2,702 | 2,727 | 2,697 | 2,723 | 387,261 |
| 2024/07/24 | 2,626 | 2,641 | 2,606 | 2,639 | 199,937 |
| 2024/07/23 | 2,587 | 2,612 | 2,587 | 2,608 | 121,385 |
| 2024/07/22 | 2,587 | 2,614 | 2,587 | 2,610 | 210,081 |
| 2024/07/19 | 2,581 | 2,594 | 2,570 | 2,575 | 355,255 |
| 2024/07/18 | 2,575 | 2,576 | 2,558 | 2,576 | 164,924 |
| 2024/07/17 | 2,493 | 2,517 | 2,493 | 2,514 | 145,497 |
| 2024/07/16 | 2,501 | 2,508 | 2,490 | 2,505 | 143,572 |
| 2024/07/12 | 2,479 | 2,509 | 2,479 | 2,509 | 1,016,937 |
| 2024/07/11 | 2,441 | 2,455 | 2,438 | 2,447 | 484,554 |
| 2024/07/10 | 2,494 | 2,496 | 2,469 | 2,471 | 229,340 |
| 2024/07/09 | 2,525 | 2,526 | 2,477 | 2,487 | 522,321 |
| 2024/07/08 | 2,533 | 2,538 | 2,518 | 2,534 | 53,228 |
| 2024/07/05 | 2,526 | 2,540 | 2,518 | 2,533 | 45,083 |
| 2024/07/04 | 2,541 | 2,549 | 2,526 | 2,528 | 103,841 |
| 2024/07/03 | 2,576 | 2,577 | 2,544 | 2,550 | 323,272 |
| 2024/07/02 | 2,619 | 2,625 | 2,581 | 2,586 | 198,269 |
| 2024/07/01 | 2,601 | 2,619 | 2,593 | 2,615 | 148,689 |
| 2024/06/28 | 2,619 | 2,623 | 2,603 | 2,619 | 84,097 |
| 2024/06/27 | 2,629 | 2,643 | 2,629 | 2,636 | 103,003 |
| 2024/06/26 | 2,633 | 2,642 | 2,605 | 2,612 | 179,304 |
| 2024/06/25 | 2,673 | 2,676 | 2,643 | 2,646 | 44,450 |
| 2024/06/24 | 2,694 | 2,700 | 2,665 | 2,673 | 51,157 |
| 2024/06/21 | 2,687 | 2,691 | 2,674 | 2,688 | 47,771 |
| 2024/06/20 | 2,701 | 2,710 | 2,684 | 2,684 | 42,210 |
| 2024/06/19 | 2,684 | 2,697 | 2,673 | 2,693 | 50,210 |
| 2024/06/18 | 2,698 | 2,703 | 2,693 | 2,699 | 8,516 |
| 2024/06/17 | 2,698 | 2,733 | 2,698 | 2,724 | 87,892 |
| 2024/06/14 | 2,687 | 2,692 | 2,659 | 2,669 | 78,562 |
| 2024/06/13 | 2,645 | 2,681 | 2,641 | 2,681 | 85,747 |
| 2024/06/12 | 2,668 | 2,672 | 2,664 | 2,669 | 63,794 |
| 2024/06/11 | 2,651 | 2,654 | 2,636 | 2,652 | 195,950 |
| 2024/06/10 | 2,683 | 2,683 | 2,655 | 2,658 | 56,892 |
| 2024/06/07 | 2,688 | 2,692 | 2,678 | 2,685 | 26,843 |
| 2024/06/06 | 2,660 | 2,681 | 2,656 | 2,679 | 84,097 |
| 2024/06/05 | 2,690 | 2,706 | 2,689 | 2,697 | 17,182 |
| 2024/06/04 | 2,683 | 2,688 | 2,669 | 2,675 | 77,857 |
| 2024/06/03 | 2,680 | 2,680 | 2,659 | 2,664 | 89,550 |
| 2024/05/31 | 2,724 | 2,726 | 2,695 | 2,696 | 42,216 |
| 2024/05/30 | 2,729 | 2,760 | 2,727 | 2,732 | 431,843 |
| 2024/05/29 | 2,672 | 2,696 | 2,653 | 2,695 | 46,017 |
| 2024/05/28 | 2,670 | 2,680 | 2,664 | 2,671 | 22,323 |
| 2024/05/27 | 2,680 | 2,684 | 2,670 | 2,670 | 46,011 |
| 2024/05/24 | 2,704 | 2,707 | 2,682 | 2,688 | 61,068 |
| 2024/05/23 | 2,671 | 2,689 | 2,655 | 2,657 | 71,440 |
| 2024/05/22 | 2,671 | 2,692 | 2,671 | 2,692 | 17,765 |
| 2024/05/21 | 2,643 | 2,669 | 2,641 | 2,669 | 84,399 |
| 2024/05/20 | 2,681 | 2,684 | 2,634 | 2,658 | 59,882 |
| 2024/05/17 | 2,690 | 2,698 | 2,676 | 2,681 | 47,537 |
| 2024/05/16 | 2,682 | 2,699 | 2,668 | 2,670 | 75,570 |
| 2024/05/15 | 2,691 | 2,712 | 2,678 | 2,710 | 88,677 |
| 2024/05/14 | 2,718 | 2,730 | 2,702 | 2,715 | 112,187 |
| 2024/05/13 | 2,722 | 2,738 | 2,717 | 2,726 | 155,902 |
| 2024/05/10 | 2,701 | 2,725 | 2,683 | 2,718 | 330,886 |
| 2024/05/09 | 2,716 | 2,730 | 2,707 | 2,730 | 62,657 |
| 2024/05/08 | 2,690 | 2,724 | 2,685 | 2,718 | 206,946 |
| 2024/05/07 | 2,674 | 2,699 | 2,673 | 2,683 | 235,481 |
| 2024/05/02 | 2,734 | 2,741 | 2,714 | 2,724 | 88,290 |
| 2024/05/01 | 2,734 | 2,735 | 2,709 | 2,722 | 44,827 |
| 2024/04/30 | 2,710 | 2,724 | 2,695 | 2,712 | 173,242 |
| 2024/04/26 | 2,756 | 2,768 | 2,732 | 2,745 | 224,057 |
| 2024/04/25 | 2,746 | 2,767 | 2,738 | 2,765 | 70,316 |
| 2024/04/24 | 2,739 | 2,741 | 2,708 | 2,711 | 267,981 |
| 2024/04/23 | 2,756 | 2,784 | 2,753 | 2,773 | 37,749 |
| 2024/04/22 | 2,802 | 2,811 | 2,777 | 2,779 | 139,642 |
| 2024/04/19 | 2,769 | 2,834 | 2,769 | 2,810 | 559,753 |
| 2024/04/18 | 2,763 | 2,770 | 2,729 | 2,740 | 133,582 |
| 2024/04/17 | 2,699 | 2,746 | 2,699 | 2,746 | 195,309 |
| 2024/04/16 | 2,697 | 2,721 | 2,697 | 2,710 | 140,102 |
| 2024/04/15 | 2,674 | 2,687 | 2,662 | 2,663 | 148,854 |
| 2024/04/12 | 2,627 | 2,644 | 2,624 | 2,640 | 43,323 |
| 2024/04/11 | 2,673 | 2,673 | 2,644 | 2,649 | 42,991 |
| 2024/04/10 | 2,635 | 2,641 | 2,629 | 2,640 | 107,381 |
| 2024/04/09 | 2,641 | 2,643 | 2,626 | 2,626 | 48,413 |
| 2024/04/08 | 2,652 | 2,664 | 2,636 | 2,656 | 147,430 |
| 2024/04/05 | 2,666 | 2,692 | 2,662 | 2,679 | 505,250 |
| 2024/04/04 | 2,609 | 2,624 | 2,594 | 2,622 | 76,639 |
| 2024/04/03 | 2,643 | 2,662 | 2,636 | 2,648 | 160,985 |
| 2024/04/02 | 2,618 | 2,630 | 2,602 | 2,622 | 171,211 |
| 2024/04/01 | 2,568 | 2,631 | 2,566 | 2,623 | 240,353 |
| 2024/03/29 | 2,592 | 2,594 | 2,580 | 2,585 | 173,657 |
| 2024/03/28 | 2,588 | 2,608 | 2,585 | 2,603 | 38,778 |
| 2024/03/27 | 2,595 | 2,599 | 2,566 | 2,580 | 303,894 |
| 2024/03/26 | 2,603 | 2,610 | 2,596 | 2,601 | 62,693 |
| 2024/03/25 | 2,578 | 2,601 | 2,577 | 2,601 | 55,852 |
| 2024/03/22 | 2,564 | 2,583 | 2,560 | 2,571 | 91,811 |
| 2024/03/21 | 2,592 | 2,601 | 2,577 | 2,578 | 327,679 |
| 2024/03/19 | 2,660 | 2,671 | 2,633 | 2,633 | 364,949 |
| 2024/03/18 | 2,704 | 2,704 | 2,650 | 2,650 | 175,753 |
| 2024/03/15 | 2,736 | 2,736 | 2,718 | 2,722 | 54,413 |
| 2024/03/14 | 2,732 | 2,744 | 2,714 | 2,714 | 112,675 |
| 2024/03/13 | 2,689 | 2,739 | 2,689 | 2,725 | 266,505 |
| 2024/03/12 | 2,738 | 2,752 | 2,714 | 2,717 | 160,003 |
| 2024/03/11 | 2,703 | 2,735 | 2,702 | 2,714 | 225,808 |
| 2024/03/08 | 2,661 | 2,665 | 2,638 | 2,659 | 364,074 |
| 2024/03/07 | 2,612 | 2,668 | 2,606 | 2,665 | 202,104 |
| 2024/03/06 | 2,648 | 2,650 | 2,629 | 2,629 | 372,277 |
| 2024/03/05 | 2,641 | 2,648 | 2,623 | 2,630 | 718,756 |
| 2024/03/04 | 2,619 | 2,638 | 2,616 | 2,633 | 72,356 |
| 2024/03/01 | 2,684 | 2,686 | 2,640 | 2,644 | 262,431 |
| 2024/02/29 | 2,710 | 2,715 | 2,691 | 2,694 | 68,328 |
| 2024/02/28 | 2,690 | 2,700 | 2,689 | 2,696 | 35,488 |
| 2024/02/27 | 2,691 | 2,701 | 2,680 | 2,690 | 74,618 |
| 2024/02/26 | 2,684 | 2,696 | 2,680 | 2,696 | 50,785 |
| 2024/02/22 | 2,723 | 2,734 | 2,698 | 2,701 | 306,733 |
| 2024/02/21 | 2,768 | 2,775 | 2,760 | 2,761 | 71,007 |
| 2024/02/20 | 2,745 | 2,761 | 2,728 | 2,753 | 101,245 |
| 2024/02/19 | 2,749 | 2,758 | 2,743 | 2,750 | 60,404 |
| 2024/02/16 | 2,732 | 2,754 | 2,720 | 2,747 | 591,283 |
| 2024/02/15 | 2,774 | 2,788 | 2,769 | 2,770 | 35,156 |
| 2024/02/14 | 2,804 | 2,813 | 2,796 | 2,803 | 58,408 |
| 2024/02/13 | 2,819 | 2,824 | 2,784 | 2,786 | 143,708 |
| 2024/02/09 | 2,862 | 2,868 | 2,840 | 2,868 | 258,295 |
| 2024/02/08 | 2,912 | 2,914 | 2,865 | 2,872 | 463,567 |
| 2024/02/07 | 2,948 | 2,955 | 2,927 | 2,937 | 139,040 |
| 2024/02/06 | 2,922 | 2,935 | 2,919 | 2,932 | 30,926 |
| 2024/02/05 | 2,905 | 2,927 | 2,905 | 2,911 | 57,771 |
| 2024/02/02 | 2,924 | 2,936 | 2,908 | 2,932 | 43,170 |
| 2024/02/01 | 2,949 | 2,950 | 2,933 | 2,947 | 83,432 |
| 2024/01/31 | 2,969 | 2,970 | 2,921 | 2,921 | 73,818 |
| 2024/01/30 | 2,928 | 2,942 | 2,925 | 2,942 | 89,622 |
| 2024/01/29 | 2,958 | 2,960 | 2,930 | 2,943 | 89,656 |
| 2024/01/26 | 2,951 | 2,970 | 2,942 | 2,968 | 66,057 |
| 2024/01/25 | 2,933 | 2,953 | 2,921 | 2,923 | 76,612 |
| 2024/01/24 | 2,907 | 2,938 | 2,907 | 2,928 | 50,536 |
| 2024/01/23 | 2,897 | 2,911 | 2,866 | 2,903 | 172,707 |
| 2024/01/22 | 2,916 | 2,921 | 2,900 | 2,900 | 170,244 |
| 2024/01/19 | 2,942 | 2,965 | 2,934 | 2,951 | 203,534 |
| 2024/01/18 | 2,998 | 3,000 | 2,970 | 2,992 | 157,398 |
| 2024/01/17 | 2,957 | 2,992 | 2,928 | 2,991 | 284,286 |
| 2024/01/16 | 2,954 | 2,981 | 2,952 | 2,977 | 186,606 |
| 2024/01/15 | 2,980 | 2,986 | 2,947 | 2,955 | 129,402 |
| 2024/01/12 | 3,005 | 3,005 | 2,972 | 2,984 | 178,812 |
| 2024/01/11 | 3,045 | 3,050 | 3,025 | 3,030 | 113,185 |
| 2024/01/10 | 3,130 | 3,135 | 3,075 | 3,085 | 147,660 |
| 2024/01/09 | 3,145 | 3,165 | 3,130 | 3,150 | 119,232 |
| 2024/01/05 | 3,190 | 3,200 | 3,170 | 3,180 | 48,169 |
| 2024/01/04 | 3,225 | 3,250 | 3,195 | 3,195 | 70,928 |
| 2023/12/29 | 3,175 | 3,195 | 3,165 | 3,180 | 104,942 |
| 2023/12/28 | 3,180 | 3,180 | 3,170 | 3,170 | 8,298 |
| 2023/12/27 | 3,175 | 3,180 | 3,155 | 3,160 | 25,661 |
| 2023/12/26 | 3,200 | 3,215 | 3,200 | 3,205 | 6,092 |
| 2023/12/25 | 3,185 | 3,210 | 3,185 | 3,205 | 18,815 |
| 2023/12/22 | 3,205 | 3,215 | 3,195 | 3,215 | 7,513 |
| 2023/12/21 | 3,200 | 3,220 | 3,200 | 3,215 | 5,853 |
| 2023/12/20 | 3,185 | 3,185 | 3,150 | 3,165 | 79,896 |
| 2023/12/19 | 3,255 | 3,270 | 3,210 | 3,215 | 6,701 |
| 2023/12/18 | 3,255 | 3,280 | 3,255 | 3,255 | 4,547 |
| 2023/12/15 | 3,260 | 3,260 | 3,220 | 3,230 | 38,637 |
| 2023/12/14 | 3,230 | 3,280 | 3,220 | 3,270 | 147,470 |
| 2023/12/13 | 3,235 | 3,245 | 3,225 | 3,235 | 131,021 |
| 2023/12/12 | 3,220 | 3,255 | 3,220 | 3,255 | 92,367 |
| 2023/12/11 | 3,260 | 3,270 | 3,240 | 3,250 | 113,398 |
| 2023/12/08 | 3,280 | 3,315 | 3,275 | 3,310 | 58,962 |
| 2023/12/07 | 3,225 | 3,255 | 3,220 | 3,255 | 15,112 |
| 2023/12/06 | 3,240 | 3,245 | 3,195 | 3,195 | 9,530 |
| 2023/12/05 | 3,235 | 3,265 | 3,235 | 3,265 | 43,293 |
| 2023/12/04 | 3,205 | 3,240 | 3,205 | 3,220 | 28,770 |
| 2023/12/01 | 3,180 | 3,200 | 3,180 | 3,195 | 2,148 |
| 2023/11/30 | 3,215 | 3,220 | 3,200 | 3,200 | 3,986 |
| 2023/11/29 | 3,215 | 3,220 | 3,190 | 3,210 | 42,148 |
| 2023/11/28 | 3,190 | 3,210 | 3,190 | 3,205 | 10,090 |
| 2023/11/27 | 3,175 | 3,200 | 3,165 | 3,200 | 60,667 |
| 2023/11/24 | 3,165 | 3,180 | 3,160 | 3,180 | 7,897 |
| 2023/11/22 | 3,230 | 3,230 | 3,185 | 3,200 | 9,042 |
| 2023/11/21 | 3,200 | 3,220 | 3,200 | 3,210 | 196,183 |
| 2023/11/20 | 3,190 | 3,205 | 3,160 | 3,205 | 533,651 |
| 2023/11/17 | 3,215 | 3,215 | 3,190 | 3,190 | 27,896 |
| 2023/11/16 | 3,200 | 3,220 | 3,185 | 3,205 | 29,581 |
| 2023/11/15 | 3,225 | 3,225 | 3,185 | 3,195 | 950,861 |
| 2023/11/14 | 3,265 | 3,280 | 3,260 | 3,275 | 28,373 |
| 2023/11/13 | 3,250 | 3,290 | 3,250 | 3,290 | 32,444 |
| 2023/11/10 | 3,305 | 3,325 | 3,285 | 3,290 | 83,550 |
| 2023/11/09 | 3,315 | 3,325 | 3,275 | 3,275 | 4,090 |
| 2023/11/08 | 3,290 | 3,335 | 3,290 | 3,330 | 28,174 |
| 2023/11/07 | 3,295 | 3,325 | 3,290 | 3,325 | 7,874 |
| 2023/11/06 | 3,285 | 3,295 | 3,270 | 3,280 | 26,208 |
| 2023/11/02 | 3,350 | 3,365 | 3,340 | 3,355 | 47,961 |
| 2023/11/01 | 3,425 | 3,425 | 3,395 | 3,395 | 38,040 |
| 2023/10/31 | 3,495 | 3,510 | 3,470 | 3,470 | 31,449 |
| 2023/10/30 | 3,500 | 3,515 | 3,490 | 3,500 | 29,226 |
| 2023/10/27 | 3,490 | 3,495 | 3,455 | 3,455 | 121,016 |
| 2023/10/26 | 3,485 | 3,515 | 3,475 | 3,515 | 23,142 |
| 2023/10/25 | 3,425 | 3,445 | 3,415 | 3,440 | 12,087 |
| 2023/10/24 | 3,445 | 3,515 | 3,445 | 3,455 | 385,780 |
| 2023/10/23 | 3,445 | 3,465 | 3,445 | 3,465 | 30,173 |
| 2023/10/20 | 3,445 | 3,455 | 3,420 | 3,440 | 9,028 |
| 2023/10/19 | 3,405 | 3,425 | 3,395 | 3,420 | 64,755 |
| 2023/10/18 | 3,360 | 3,370 | 3,350 | 3,350 | 18,927 |
| 2023/10/17 | 3,355 | 3,370 | 3,330 | 3,360 | 23,716 |
| 2023/10/16 | 3,370 | 3,405 | 3,365 | 3,400 | 64,240 |
| 2023/10/13 | 3,320 | 3,335 | 3,305 | 3,325 | 46,388 |
| 2023/10/12 | 3,350 | 3,350 | 3,310 | 3,315 | 84,014 |
| 2023/10/11 | 3,375 | 3,385 | 3,360 | 3,370 | 10,959 |
| 2023/10/10 | 3,435 | 3,435 | 3,385 | 3,385 | 6,642 |
| 2023/10/06 | 3,475 | 3,480 | 3,455 | 3,470 | 12,801 |
| 2023/10/05 | 3,500 | 3,525 | 3,470 | 3,470 | 20,815 |
| 2023/10/04 | 3,510 | 3,535 | 3,495 | 3,535 | 53,194 |
| 2023/10/03 | 3,410 | 3,460 | 3,410 | 3,460 | 22,168 |