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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 2,569 | 2,583 | 2,562 | 2,579 | 18,114 |
| 2025/04/25 | 2,607 | 2,611 | 2,580 | 2,589 | 57,674 |
| 2025/04/24 | 2,622 | 2,644 | 2,620 | 2,640 | 44,557 |
| 2025/04/23 | 2,626 | 2,667 | 2,626 | 2,653 | 126,135 |
| 2025/04/22 | 2,707 | 2,712 | 2,695 | 2,700 | 17,029 |
| 2025/04/21 | 2,680 | 2,703 | 2,674 | 2,697 | 5,390 |
| 2025/04/18 | 2,685 | 2,702 | 2,663 | 2,665 | 79,522 |
| 2025/04/17 | 2,722 | 2,727 | 2,692 | 2,692 | 193,170 |
| 2025/04/16 | 2,705 | 2,750 | 2,703 | 2,732 | 25,820 |
| 2025/04/15 | 2,696 | 2,703 | 2,688 | 2,703 | 85,424 |
| 2025/04/14 | 2,725 | 2,733 | 2,697 | 2,724 | 76,100 |
| 2025/04/11 | 2,821 | 2,832 | 2,751 | 2,755 | 107,859 |
| 2025/04/10 | 2,665 | 2,723 | 2,658 | 2,687 | 162,618 |
| 2025/04/09 | 2,908 | 2,983 | 2,900 | 2,941 | 196,860 |
| 2025/04/08 | 2,886 | 2,886 | 2,811 | 2,835 | 237,260 |
| 2025/04/07 | 3,030 | 3,060 | 2,948 | 3,005 | 368,117 |
| 2025/04/04 | 2,774 | 2,837 | 2,759 | 2,792 | 343,697 |
| 2025/04/03 | 2,774 | 2,776 | 2,715 | 2,721 | 119,237 |
| 2025/04/02 | 2,647 | 2,671 | 2,646 | 2,648 | 64,273 |
| 2025/04/01 | 2,633 | 2,663 | 2,626 | 2,656 | 305,946 |
| 2025/03/31 | 2,634 | 2,661 | 2,633 | 2,653 | 47,984 |
| 2025/03/28 | 2,539 | 2,570 | 2,537 | 2,557 | 26,920 |
| 2025/03/27 | 2,537 | 2,544 | 2,526 | 2,532 | 172,114 |
| 2025/03/26 | 2,509 | 2,522 | 2,500 | 2,513 | 50,105 |
| 2025/03/25 | 2,516 | 2,535 | 2,506 | 2,529 | 30,872 |
| 2025/03/24 | 2,527 | 2,538 | 2,526 | 2,538 | 21,478 |
| 2025/03/21 | 2,539 | 2,542 | 2,517 | 2,537 | 30,705 |
| 2025/03/19 | 2,527 | 2,527 | 2,505 | 2,527 | 48,004 |
| 2025/03/18 | 2,518 | 2,526 | 2,514 | 2,524 | 41,343 |
| 2025/03/17 | 2,550 | 2,556 | 2,544 | 2,555 | 47,597 |
| 2025/03/14 | 2,602 | 2,614 | 2,572 | 2,577 | 44,676 |
| 2025/03/13 | 2,575 | 2,600 | 2,560 | 2,598 | 62,956 |
| 2025/03/12 | 2,602 | 2,607 | 2,588 | 2,599 | 96,187 |
| 2025/03/11 | 2,633 | 2,655 | 2,600 | 2,603 | 118,913 |
| 2025/03/10 | 2,587 | 2,604 | 2,578 | 2,583 | 17,950 |
| 2025/03/07 | 2,584 | 2,598 | 2,577 | 2,595 | 31,899 |
| 2025/03/06 | 2,542 | 2,545 | 2,526 | 2,538 | 23,124 |
| 2025/03/05 | 2,565 | 2,573 | 2,544 | 2,558 | 52,394 |
| 2025/03/04 | 2,564 | 2,599 | 2,560 | 2,566 | 59,427 |
| 2025/03/03 | 2,537 | 2,559 | 2,529 | 2,529 | 49,635 |
| 2025/02/28 | 2,544 | 2,598 | 2,540 | 2,575 | 51,129 |
| 2025/02/27 | 2,505 | 2,516 | 2,498 | 2,501 | 86,479 |
| 2025/02/26 | 2,518 | 2,540 | 2,513 | 2,513 | 168,799 |
| 2025/02/25 | 2,516 | 2,516 | 2,493 | 2,506 | 51,618 |
| 2025/02/21 | 2,491 | 2,493 | 2,471 | 2,471 | 74,353 |
| 2025/02/20 | 2,464 | 2,493 | 2,464 | 2,480 | 63,903 |
| 2025/02/19 | 2,447 | 2,458 | 2,443 | 2,449 | 14,994 |
| 2025/02/18 | 2,450 | 2,450 | 2,429 | 2,441 | 30,808 |
| 2025/02/17 | 2,456 | 2,459 | 2,445 | 2,448 | 15,527 |
| 2025/02/14 | 2,429 | 2,451 | 2,424 | 2,449 | 24,503 |
| 2025/02/13 | 2,448 | 2,453 | 2,423 | 2,428 | 21,180 |
| 2025/02/12 | 2,458 | 2,472 | 2,454 | 2,462 | 7,075 |
| 2025/02/10 | 2,476 | 2,484 | 2,468 | 2,472 | 21,775 |
| 2025/02/07 | 2,467 | 2,475 | 2,460 | 2,474 | 27,088 |
| 2025/02/06 | 2,466 | 2,469 | 2,449 | 2,456 | 39,875 |
| 2025/02/05 | 2,463 | 2,480 | 2,454 | 2,471 | 32,023 |
| 2025/02/04 | 2,443 | 2,486 | 2,441 | 2,472 | 36,328 |
| 2025/02/03 | 2,491 | 2,498 | 2,474 | 2,491 | 130,247 |
| 2025/01/31 | 2,423 | 2,434 | 2,420 | 2,423 | 20,676 |
| 2025/01/30 | 2,445 | 2,449 | 2,426 | 2,432 | 23,929 |
| 2025/01/29 | 2,441 | 2,453 | 2,435 | 2,436 | 32,056 |
| 2025/01/28 | 2,454 | 2,470 | 2,441 | 2,460 | 57,095 |
| 2025/01/27 | 2,390 | 2,431 | 2,386 | 2,425 | 70,957 |
| 2025/01/24 | 2,403 | 2,412 | 2,386 | 2,406 | 165,445 |
| 2025/01/23 | 2,413 | 2,421 | 2,401 | 2,406 | 57,519 |
| 2025/01/22 | 2,441 | 2,441 | 2,421 | 2,427 | 34,167 |
| 2025/01/21 | 2,454 | 2,482 | 2,450 | 2,466 | 36,763 |
| 2025/01/20 | 2,481 | 2,483 | 2,462 | 2,470 | 45,721 |
| 2025/01/17 | 2,501 | 2,526 | 2,499 | 2,500 | 58,448 |
| 2025/01/16 | 2,480 | 2,501 | 2,470 | 2,490 | 42,152 |
| 2025/01/15 | 2,478 | 2,509 | 2,478 | 2,498 | 51,820 |
| 2025/01/14 | 2,468 | 2,509 | 2,464 | 2,502 | 74,002 |
| 2025/01/10 | 2,451 | 2,457 | 2,441 | 2,455 | 54,710 |
| 2025/01/09 | 2,414 | 2,443 | 2,411 | 2,428 | 74,735 |
| 2025/01/08 | 2,415 | 2,423 | 2,400 | 2,406 | 88,906 |
| 2025/01/07 | 2,426 | 2,427 | 2,387 | 2,403 | 77,495 |
| 2025/01/06 | 2,414 | 2,454 | 2,408 | 2,450 | 42,647 |
| 2024/12/30 | 2,390 | 2,414 | 2,390 | 2,409 | 38,641 |
| 2024/12/27 | 2,426 | 2,427 | 2,382 | 2,391 | 439,648 |
| 2024/12/26 | 2,464 | 2,464 | 2,433 | 2,439 | 18,877 |
| 2024/12/25 | 2,457 | 2,475 | 2,457 | 2,465 | 25,382 |
| 2024/12/24 | 2,455 | 2,470 | 2,455 | 2,465 | 11,366 |
| 2024/12/23 | 2,466 | 2,481 | 2,458 | 2,461 | 34,918 |
| 2024/12/20 | 2,472 | 2,490 | 2,470 | 2,490 | 56,295 |
| 2024/12/19 | 2,512 | 2,513 | 2,478 | 2,485 | 84,694 |
| 2024/12/18 | 2,459 | 2,463 | 2,447 | 2,462 | 72,413 |
| 2024/12/17 | 2,436 | 2,450 | 2,423 | 2,450 | 21,069 |
| 2024/12/16 | 2,437 | 2,447 | 2,433 | 2,446 | 19,826 |
| 2024/12/13 | 2,432 | 2,455 | 2,432 | 2,441 | 41,982 |
| 2024/12/12 | 2,417 | 2,421 | 2,405 | 2,419 | 531,785 |
| 2024/12/11 | 2,450 | 2,464 | 2,448 | 2,450 | 13,000 |
| 2024/12/10 | 2,450 | 2,461 | 2,444 | 2,449 | 47,205 |
| 2024/12/09 | 2,453 | 2,474 | 2,452 | 2,462 | 136,010 |
| 2024/12/06 | 2,451 | 2,476 | 2,445 | 2,467 | 23,147 |
| 2024/12/05 | 2,432 | 2,452 | 2,432 | 2,448 | 29,905 |
| 2024/12/04 | 2,455 | 2,471 | 2,448 | 2,459 | 41,385 |
| 2024/12/03 | 2,491 | 2,491 | 2,446 | 2,461 | 91,254 |
| 2024/12/02 | 2,528 | 2,543 | 2,503 | 2,509 | 40,807 |
| 2024/11/29 | 2,527 | 2,539 | 2,524 | 2,527 | 34,525 |
| 2024/11/28 | 2,549 | 2,553 | 2,508 | 2,514 | 103,091 |
| 2024/11/27 | 2,523 | 2,540 | 2,518 | 2,531 | 35,808 |
| 2024/11/26 | 2,504 | 2,537 | 2,504 | 2,511 | 200,373 |
| 2024/11/25 | 2,492 | 2,496 | 2,470 | 2,489 | 32,473 |
| 2024/11/22 | 2,530 | 2,535 | 2,513 | 2,519 | 40,357 |
| 2024/11/21 | 2,522 | 2,544 | 2,517 | 2,539 | 171,449 |
| 2024/11/20 | 2,511 | 2,526 | 2,506 | 2,519 | 19,195 |
| 2024/11/19 | 2,517 | 2,524 | 2,504 | 2,513 | 45,771 |
| 2024/11/18 | 2,526 | 2,532 | 2,505 | 2,525 | 269,990 |
| 2024/11/15 | 2,494 | 2,497 | 2,469 | 2,497 | 40,541 |
| 2024/11/14 | 2,480 | 2,508 | 2,471 | 2,508 | 92,129 |
| 2024/11/13 | 2,456 | 2,501 | 2,456 | 2,493 | 121,594 |
| 2024/11/12 | 2,434 | 2,469 | 2,424 | 2,454 | 30,632 |
| 2024/11/11 | 2,455 | 2,457 | 2,442 | 2,447 | 78,929 |
| 2024/11/08 | 2,425 | 2,453 | 2,421 | 2,448 | 63,190 |
| 2024/11/07 | 2,427 | 2,476 | 2,420 | 2,454 | 68,469 |
| 2024/11/06 | 2,494 | 2,497 | 2,436 | 2,447 | 296,121 |
| 2024/11/05 | 2,535 | 2,535 | 2,504 | 2,511 | 11,613 |
| 2024/11/01 | 2,537 | 2,549 | 2,519 | 2,541 | 125,168 |
| 2024/10/31 | 2,473 | 2,493 | 2,468 | 2,478 | 110,552 |
| 2024/10/30 | 2,475 | 2,475 | 2,457 | 2,464 | 34,701 |
| 2024/10/29 | 2,512 | 2,521 | 2,490 | 2,491 | 70,931 |
| 2024/10/28 | 2,565 | 2,567 | 2,500 | 2,507 | 283,981 |
| 2024/10/25 | 2,550 | 2,568 | 2,546 | 2,557 | 49,223 |
| 2024/10/24 | 2,565 | 2,569 | 2,528 | 2,537 | 134,015 |
| 2024/10/23 | 2,524 | 2,550 | 2,516 | 2,543 | 290,456 |
| 2024/10/22 | 2,488 | 2,537 | 2,486 | 2,524 | 278,397 |
| 2024/10/21 | 2,487 | 2,499 | 2,477 | 2,484 | 58,189 |
| 2024/10/18 | 2,479 | 2,491 | 2,474 | 2,487 | 67,719 |
| 2024/10/17 | 2,467 | 2,490 | 2,465 | 2,490 | 65,901 |
| 2024/10/16 | 2,491 | 2,491 | 2,467 | 2,472 | 46,626 |
| 2024/10/15 | 2,419 | 2,428 | 2,408 | 2,427 | 266,733 |
| 2024/10/11 | 2,454 | 2,461 | 2,445 | 2,452 | 38,495 |
| 2024/10/10 | 2,446 | 2,468 | 2,446 | 2,461 | 27,031 |
| 2024/10/09 | 2,464 | 2,479 | 2,459 | 2,470 | 63,379 |
| 2024/10/08 | 2,492 | 2,500 | 2,482 | 2,493 | 192,409 |
| 2024/10/07 | 2,455 | 2,467 | 2,453 | 2,464 | 268,930 |
| 2024/10/04 | 2,520 | 2,522 | 2,507 | 2,514 | 48,385 |