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 |
|---|---|---|---|---|---|
| 2026/02/24 | 1,561 | 1,561 | 1,541 | 1,545 | 37,907 |
| 2026/02/20 | 1,550 | 1,561 | 1,550 | 1,557 | 35,358 |
| 2026/02/19 | 1,540 | 1,542 | 1,534 | 1,540 | 11,713 |
| 2026/02/18 | 1,557 | 1,557 | 1,542 | 1,548 | 33,871 |
| 2026/02/17 | 1,557 | 1,576 | 1,557 | 1,565 | 39,244 |
| 2026/02/16 | 1,541 | 1,559 | 1,541 | 1,558 | 36,331 |
| 2026/02/13 | 1,556 | 1,563 | 1,544 | 1,554 | 78,677 |
| 2026/02/12 | 1,530 | 1,536 | 1,526 | 1,533 | 31,540 |
| 2026/02/10 | 1,553 | 1,553 | 1,527 | 1,537 | 78,506 |
| 2026/02/09 | 1,543 | 1,572 | 1,540 | 1,571 | 102,142 |
| 2026/02/06 | 1,663 | 1,673 | 1,633 | 1,633 | 39,105 |
| 2026/02/05 | 1,635 | 1,652 | 1,630 | 1,647 | 9,848 |
| 2026/02/04 | 1,638 | 1,643 | 1,630 | 1,631 | 32,648 |
| 2026/02/03 | 1,645 | 1,650 | 1,619 | 1,621 | 51,752 |
| 2026/02/02 | 1,659 | 1,687 | 1,638 | 1,684 | 107,794 |
| 2026/01/30 | 1,667 | 1,677 | 1,659 | 1,668 | 10,541 |
| 2026/01/29 | 1,645 | 1,673 | 1,644 | 1,664 | 54,182 |
| 2026/01/28 | 1,677 | 1,682 | 1,664 | 1,665 | 11,212 |
| 2026/01/27 | 1,680 | 1,688 | 1,667 | 1,668 | 14,433 |
| 2026/01/26 | 1,687 | 1,689 | 1,673 | 1,681 | 28,887 |
| 2026/01/23 | 1,646 | 1,657 | 1,645 | 1,651 | 16,523 |
| 2026/01/22 | 1,658 | 1,669 | 1,648 | 1,657 | 31,391 |
| 2026/01/21 | 1,710 | 1,710 | 1,683 | 1,687 | 38,648 |
| 2026/01/20 | 1,665 | 1,681 | 1,665 | 1,678 | 33,986 |
| 2026/01/19 | 1,666 | 1,675 | 1,659 | 1,659 | 19,989 |
| 2026/01/16 | 1,645 | 1,656 | 1,643 | 1,647 | 13,197 |
| 2026/01/15 | 1,648 | 1,655 | 1,643 | 1,645 | 44,621 |
| 2026/01/14 | 1,650 | 1,652 | 1,632 | 1,637 | 134,113 |
| 2026/01/13 | 1,648 | 1,664 | 1,648 | 1,662 | 108,503 |
| 2026/01/09 | 1,731 | 1,736 | 1,714 | 1,714 | 74,317 |
| 2026/01/08 | 1,723 | 1,745 | 1,722 | 1,740 | 84,356 |
| 2026/01/07 | 1,715 | 1,724 | 1,708 | 1,724 | 20,229 |
| 2026/01/06 | 1,718 | 1,720 | 1,700 | 1,713 | 19,490 |
| 2026/01/05 | 1,741 | 1,741 | 1,713 | 1,716 | 319,813 |
| 2025/12/30 | 1,772 | 1,775 | 1,764 | 1,772 | 10,007 |
| 2025/12/29 | 1,757 | 1,770 | 1,757 | 1,765 | 15,360 |
| 2025/12/26 | 1,766 | 1,767 | 1,751 | 1,758 | 45,421 |
| 2025/12/25 | 1,768 | 1,773 | 1,768 | 1,772 | 1,924 |
| 2025/12/24 | 1,767 | 1,773 | 1,762 | 1,772 | 8,038 |
| 2025/12/23 | 1,770 | 1,776 | 1,766 | 1,770 | 29,604 |
| 2025/12/22 | 1,766 | 1,777 | 1,765 | 1,770 | 166,617 |
| 2025/12/19 | 1,807 | 1,813 | 1,795 | 1,801 | 19,402 |
| 2025/12/18 | 1,828 | 1,834 | 1,815 | 1,820 | 53,504 |
| 2025/12/17 | 1,804 | 1,819 | 1,800 | 1,800 | 18,207 |
| 2025/12/16 | 1,786 | 1,808 | 1,785 | 1,807 | 22,894 |
| 2025/12/15 | 1,786 | 1,786 | 1,774 | 1,778 | 21,378 |
| 2025/12/12 | 1,762 | 1,770 | 1,748 | 1,755 | 93,033 |
| 2025/12/11 | 1,760 | 1,789 | 1,759 | 1,781 | 47,096 |
| 2025/12/10 | 1,757 | 1,774 | 1,749 | 1,768 | 21,135 |
| 2025/12/09 | 1,766 | 1,771 | 1,760 | 1,763 | 6,540 |
| 2025/12/08 | 1,761 | 1,779 | 1,761 | 1,768 | 4,985 |
| 2025/12/05 | 1,770 | 1,779 | 1,769 | 1,769 | 8,289 |
| 2025/12/04 | 1,792 | 1,792 | 1,752 | 1,752 | 62,369 |
| 2025/12/03 | 1,802 | 1,802 | 1,783 | 1,793 | 30,883 |
| 2025/12/02 | 1,805 | 1,816 | 1,802 | 1,816 | 33,832 |
| 2025/12/01 | 1,779 | 1,816 | 1,776 | 1,812 | 34,077 |
| 2025/11/28 | 1,782 | 1,789 | 1,779 | 1,779 | 11,741 |
| 2025/11/27 | 1,789 | 1,790 | 1,778 | 1,784 | 30,574 |
| 2025/11/26 | 1,825 | 1,825 | 1,797 | 1,806 | 47,200 |
| 2025/11/25 | 1,807 | 1,843 | 1,807 | 1,840 | 19,531 |
| 2025/11/21 | 1,843 | 1,849 | 1,827 | 1,837 | 124,538 |
| 2025/11/20 | 1,777 | 1,803 | 1,769 | 1,800 | 131,551 |
| 2025/11/19 | 1,836 | 1,856 | 1,825 | 1,843 | 353,050 |
| 2025/11/18 | 1,804 | 1,840 | 1,797 | 1,837 | 198,394 |
| 2025/11/17 | 1,789 | 1,800 | 1,780 | 1,780 | 29,703 |
| 2025/11/14 | 1,791 | 1,791 | 1,770 | 1,782 | 907,713 |
| 2025/11/13 | 1,760 | 1,762 | 1,749 | 1,751 | 7,723 |
| 2025/11/12 | 1,766 | 1,773 | 1,758 | 1,758 | 12,969 |
| 2025/11/11 | 1,745 | 1,773 | 1,743 | 1,766 | 37,739 |
| 2025/11/10 | 1,768 | 1,779 | 1,761 | 1,761 | 47,329 |
| 2025/11/07 | 1,793 | 1,807 | 1,781 | 1,783 | 71,791 |
| 2025/11/06 | 1,755 | 1,775 | 1,751 | 1,766 | 60,616 |
| 2025/11/05 | 1,774 | 1,827 | 1,774 | 1,785 | 152,656 |
| 2025/11/04 | 1,715 | 1,741 | 1,707 | 1,739 | 69,994 |
| 2025/10/31 | 1,740 | 1,740 | 1,715 | 1,715 | 409,342 |
| 2025/10/30 | 1,759 | 1,765 | 1,742 | 1,755 | 152,857 |
| 2025/10/29 | 1,775 | 1,776 | 1,747 | 1,750 | 684,798 |
| 2025/10/28 | 1,787 | 1,795 | 1,784 | 1,792 | 148,743 |
| 2025/10/27 | 1,800 | 1,802 | 1,781 | 1,782 | 113,589 |
| 2025/10/24 | 1,834 | 1,839 | 1,822 | 1,826 | 36,896 |
| 2025/10/23 | 1,851 | 1,860 | 1,848 | 1,853 | 31,642 |
| 2025/10/22 | 1,830 | 1,850 | 1,822 | 1,828 | 179,370 |
| 2025/10/21 | 1,810 | 1,834 | 1,804 | 1,827 | 98,879 |
| 2025/10/20 | 1,860 | 1,867 | 1,833 | 1,833 | 110,845 |
| 2025/10/17 | 1,891 | 1,900 | 1,876 | 1,899 | 42,606 |
| 2025/10/16 | 1,874 | 1,884 | 1,867 | 1,870 | 39,132 |
| 2025/10/15 | 1,920 | 1,924 | 1,888 | 1,891 | 67,343 |
| 2025/10/14 | 1,909 | 1,939 | 1,888 | 1,928 | 166,447 |
| 2025/10/10 | 1,859 | 1,883 | 1,858 | 1,881 | 71,397 |
| 2025/10/09 | 1,877 | 1,881 | 1,860 | 1,862 | 86,022 |
| 2025/10/08 | 1,888 | 1,893 | 1,876 | 1,892 | 37,366 |
| 2025/10/07 | 1,868 | 1,887 | 1,864 | 1,884 | 96,053 |
| 2025/10/06 | 1,905 | 1,916 | 1,878 | 1,887 | 191,634 |
| 2025/10/03 | 2,012 | 2,012 | 1,980 | 1,980 | 48,085 |
| 2025/10/02 | 2,019 | 2,030 | 2,010 | 2,016 | 21,518 |
| 2025/10/01 | 2,025 | 2,044 | 2,022 | 2,033 | 53,286 |
| 2025/09/30 | 2,013 | 2,027 | 2,010 | 2,016 | 86,870 |
| 2025/09/29 | 2,010 | 2,021 | 2,010 | 2,013 | 47,606 |
| 2025/09/26 | 2,001 | 2,012 | 1,996 | 2,009 | 52,250 |
| 2025/09/25 | 2,001 | 2,006 | 1,993 | 1,997 | 19,606 |
| 2025/09/24 | 2,010 | 2,019 | 2,000 | 2,002 | 51,908 |
| 2025/09/22 | 2,020 | 2,020 | 1,995 | 2,006 | 48,417 |
| 2025/09/19 | 1,994 | 2,053 | 1,991 | 2,029 | 124,779 |
| 2025/09/18 | 2,033 | 2,039 | 2,007 | 2,017 | 519,248 |
| 2025/09/17 | 2,041 | 2,048 | 2,029 | 2,040 | 68,935 |
| 2025/09/16 | 2,033 | 2,047 | 2,027 | 2,036 | 56,900 |
| 2025/09/12 | 2,035 | 2,051 | 2,035 | 2,042 | 107,516 |
| 2025/09/11 | 2,080 | 2,082 | 2,058 | 2,060 | 120,658 |
| 2025/09/10 | 2,102 | 2,102 | 2,086 | 2,086 | 63,504 |
| 2025/09/09 | 2,082 | 2,103 | 2,067 | 2,102 | 207,924 |
| 2025/09/08 | 2,100 | 2,107 | 2,084 | 2,092 | 77,290 |
| 2025/09/05 | 2,124 | 2,136 | 2,115 | 2,127 | 33,696 |
| 2025/09/04 | 2,173 | 2,176 | 2,146 | 2,147 | 36,715 |
| 2025/09/03 | 2,173 | 2,184 | 2,164 | 2,182 | 46,616 |
| 2025/09/02 | 2,162 | 2,172 | 2,155 | 2,163 | 31,298 |
| 2025/09/01 | 2,161 | 2,186 | 2,154 | 2,170 | 181,376 |
| 2025/08/29 | 2,138 | 2,146 | 2,138 | 2,142 | 73,523 |
| 2025/08/28 | 2,161 | 2,163 | 2,134 | 2,134 | 17,854 |
| 2025/08/27 | 2,154 | 2,165 | 2,148 | 2,152 | 47,294 |
| 2025/08/26 | 2,145 | 2,172 | 2,144 | 2,158 | 126,615 |
| 2025/08/25 | 2,123 | 2,145 | 2,119 | 2,137 | 68,092 |
| 2025/08/22 | 2,145 | 2,162 | 2,144 | 2,147 | 41,599 |
| 2025/08/21 | 2,138 | 2,150 | 2,131 | 2,148 | 49,432 |
| 2025/08/20 | 2,119 | 2,142 | 2,118 | 2,133 | 89,208 |
| 2025/08/19 | 2,090 | 2,108 | 2,087 | 2,101 | 152,535 |
| 2025/08/18 | 2,107 | 2,110 | 2,089 | 2,094 | 60,322 |
| 2025/08/15 | 2,140 | 2,142 | 2,110 | 2,112 | 83,690 |
| 2025/08/14 | 2,128 | 2,149 | 2,121 | 2,148 | 101,317 |
| 2025/08/13 | 2,122 | 2,131 | 2,109 | 2,117 | 169,515 |
| 2025/08/12 | 2,171 | 2,171 | 2,131 | 2,145 | 255,967 |
| 2025/08/08 | 2,226 | 2,226 | 2,182 | 2,193 | 119,882 |
| 2025/08/07 | 2,257 | 2,257 | 2,229 | 2,237 | 32,121 |
| 2025/08/06 | 2,268 | 2,268 | 2,246 | 2,249 | 23,184 |
| 2025/08/05 | 2,263 | 2,270 | 2,258 | 2,261 | 13,714 |
| 2025/08/04 | 2,303 | 2,304 | 2,276 | 2,277 | 875,399 |
| 2025/08/01 | 2,255 | 2,260 | 2,238 | 2,246 | 29,640 |
| 2025/07/31 | 2,254 | 2,256 | 2,230 | 2,231 | 27,147 |
| 2025/07/30 | 2,252 | 2,264 | 2,252 | 2,257 | 86,296 |
| 2025/07/29 | 2,248 | 2,262 | 2,248 | 2,257 | 66,709 |
| 2025/07/28 | 2,213 | 2,239 | 2,213 | 2,236 | 79,195 |
| 2025/07/25 | 2,202 | 2,217 | 2,200 | 2,216 | 51,276 |
| 2025/07/24 | 2,199 | 2,206 | 2,183 | 2,195 | 61,174 |
| 2025/07/23 | 2,277 | 2,284 | 2,221 | 2,226 | 182,356 |
| 2025/07/22 | 2,311 | 2,323 | 2,285 | 2,315 | 46,247 |
| 2025/07/18 | 2,295 | 2,315 | 2,295 | 2,311 | 21,660 |
| 2025/07/17 | 2,332 | 2,337 | 2,305 | 2,306 | 23,514 |
| 2025/07/16 | 2,317 | 2,327 | 2,305 | 2,318 | 50,238 |
| 2025/07/15 | 2,329 | 2,336 | 2,318 | 2,318 | 55,044 |
| 2025/07/14 | 2,335 | 2,341 | 2,324 | 2,332 | 116,404 |
| 2025/07/11 | 2,306 | 2,329 | 2,303 | 2,326 | 20,651 |
| 2025/07/10 | 2,312 | 2,326 | 2,312 | 2,321 | 12,318 |
| 2025/07/09 | 2,302 | 2,325 | 2,302 | 2,310 | 7,783 |
| 2025/07/08 | 2,330 | 2,330 | 2,311 | 2,318 | 29,808 |
| 2025/07/07 | 2,316 | 2,328 | 2,312 | 2,326 | 27,854 |
| 2025/07/04 | 2,304 | 2,318 | 2,301 | 2,313 | 17,461 |
| 2025/07/03 | 2,312 | 2,320 | 2,309 | 2,316 | 56,329 |
| 2025/07/02 | 2,333 | 2,333 | 2,304 | 2,314 | 82,302 |
| 2025/07/01 | 2,284 | 2,307 | 2,281 | 2,307 | 494,291 |
| 2025/06/30 | 2,266 | 2,281 | 2,253 | 2,277 | 149,136 |
| 2025/06/27 | 2,307 | 2,307 | 2,286 | 2,293 | 157,388 |
| 2025/06/26 | 2,361 | 2,361 | 2,327 | 2,328 | 143,397 |
| 2025/06/25 | 2,370 | 2,382 | 2,368 | 2,369 | 13,700 |
| 2025/06/24 | 2,375 | 2,383 | 2,365 | 2,376 | 27,605 |
| 2025/06/23 | 2,412 | 2,423 | 2,402 | 2,402 | 45,346 |
| 2025/06/20 | 2,397 | 2,403 | 2,387 | 2,399 | 58,018 |
| 2025/06/19 | 2,375 | 2,395 | 2,374 | 2,392 | 22,898 |
| 2025/06/18 | 2,406 | 2,406 | 2,371 | 2,371 | 56,171 |
| 2025/06/17 | 2,405 | 2,406 | 2,390 | 2,391 | 43,177 |
| 2025/06/16 | 2,424 | 2,424 | 2,406 | 2,408 | 14,666 |
| 2025/06/13 | 2,427 | 2,457 | 2,422 | 2,440 | 49,244 |
| 2025/06/12 | 2,409 | 2,421 | 2,405 | 2,416 | 22,411 |
| 2025/06/11 | 2,401 | 2,409 | 2,395 | 2,401 | 276,082 |
| 2025/06/10 | 2,411 | 2,418 | 2,397 | 2,417 | 85,852 |
| 2025/06/09 | 2,425 | 2,425 | 2,417 | 2,422 | 5,879 |
| 2025/06/06 | 2,456 | 2,456 | 2,444 | 2,445 | 10,322 |
| 2025/06/05 | 2,456 | 2,458 | 2,446 | 2,457 | 17,716 |
| 2025/06/04 | 2,446 | 2,446 | 2,437 | 2,446 | 5,691 |
| 2025/06/03 | 2,453 | 2,464 | 2,446 | 2,464 | 23,571 |
| 2025/06/02 | 2,454 | 2,472 | 2,453 | 2,461 | 33,122 |
| 2025/05/30 | 2,440 | 2,444 | 2,422 | 2,425 | 66,590 |
| 2025/05/29 | 2,420 | 2,423 | 2,400 | 2,400 | 61,484 |
| 2025/05/28 | 2,420 | 2,448 | 2,420 | 2,444 | 210,202 |
| 2025/05/27 | 2,460 | 2,469 | 2,444 | 2,444 | 38,871 |
| 2025/05/26 | 2,483 | 2,483 | 2,459 | 2,459 | 115,551 |
| 2025/05/23 | 2,487 | 2,490 | 2,471 | 2,486 | 12,287 |
| 2025/05/22 | 2,503 | 2,507 | 2,490 | 2,498 | 18,570 |
| 2025/05/21 | 2,456 | 2,476 | 2,453 | 2,474 | 55,636 |
| 2025/05/20 | 2,448 | 2,466 | 2,436 | 2,462 | 34,106 |
| 2025/05/19 | 2,456 | 2,467 | 2,454 | 2,463 | 19,375 |
| 2025/05/16 | 2,446 | 2,465 | 2,445 | 2,446 | 17,835 |
| 2025/05/15 | 2,447 | 2,454 | 2,440 | 2,444 | 31,880 |
| 2025/05/14 | 2,411 | 2,440 | 2,408 | 2,421 | 48,612 |
| 2025/05/13 | 2,399 | 2,417 | 2,396 | 2,417 | 48,928 |
| 2025/05/12 | 2,451 | 2,468 | 2,449 | 2,454 | 34,420 |
| 2025/05/09 | 2,467 | 2,480 | 2,460 | 2,464 | 68,715 |
| 2025/05/08 | 2,503 | 2,520 | 2,493 | 2,494 | 44,484 |
| 2025/05/07 | 2,501 | 2,515 | 2,499 | 2,511 | 14,270 |
| 2025/05/02 | 2,523 | 2,523 | 2,499 | 2,509 | 115,328 |
| 2025/05/01 | 2,554 | 2,562 | 2,529 | 2,537 | 49,497 |
| 2025/04/30 | 2,573 | 2,581 | 2,564 | 2,564 | 11,194 |