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 |
|---|---|---|---|---|---|
| 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 |
| 2023/10/02 | 3,365 | 3,395 | 3,330 | 3,395 | 26,324 |
| 2023/09/29 | 3,375 | 3,405 | 3,370 | 3,385 | 10,391 |
| 2023/09/28 | 3,360 | 3,405 | 3,355 | 3,385 | 367,857 |
| 2023/09/27 | 3,390 | 3,400 | 3,360 | 3,365 | 14,865 |
| 2023/09/26 | 3,320 | 3,360 | 3,320 | 3,355 | 3,438 |
| 2023/09/25 | 3,340 | 3,350 | 3,320 | 3,325 | 27,783 |
| 2023/09/22 | 3,380 | 3,380 | 3,340 | 3,350 | 20,915 |
| 2023/09/21 | 3,310 | 3,335 | 3,300 | 3,335 | 2,940 |
| 2023/09/20 | 3,270 | 3,295 | 3,270 | 3,295 | 2,518 |
| 2023/09/19 | 3,270 | 3,280 | 3,260 | 3,270 | 82,624 |
| 2023/09/15 | 3,250 | 3,255 | 3,230 | 3,240 | 33,471 |
| 2023/09/14 | 3,300 | 3,305 | 3,275 | 3,280 | 4,104 |
| 2023/09/13 | 3,315 | 3,330 | 3,305 | 3,330 | 1,039 |
| 2023/09/12 | 3,330 | 3,345 | 3,320 | 3,320 | 16,879 |
| 2023/09/11 | 3,330 | 3,360 | 3,325 | 3,355 | 29,901 |
| 2023/09/08 | 3,315 | 3,345 | 3,305 | 3,335 | 5,776 |
| 2023/09/07 | 3,290 | 3,300 | 3,265 | 3,300 | 4,559 |
| 2023/09/06 | 3,290 | 3,290 | 3,270 | 3,275 | 33,443 |
| 2023/09/05 | 3,300 | 3,320 | 3,300 | 3,300 | 10,234 |
| 2023/09/04 | 3,320 | 3,325 | 3,305 | 3,310 | 26,116 |
| 2023/09/01 | 3,350 | 3,350 | 3,320 | 3,330 | 27,268 |
| 2023/08/31 | 3,365 | 3,365 | 3,335 | 3,345 | 6,063 |
| 2023/08/30 | 3,365 | 3,370 | 3,345 | 3,365 | 19,252 |
| 2023/08/29 | 3,375 | 3,385 | 3,360 | 3,385 | 8,563 |
| 2023/08/28 | 3,415 | 3,420 | 3,380 | 3,385 | 28,757 |
| 2023/08/25 | 3,435 | 3,450 | 3,425 | 3,450 | 39,343 |
| 2023/08/24 | 3,385 | 3,400 | 3,375 | 3,380 | 32,667 |
| 2023/08/23 | 3,440 | 3,440 | 3,405 | 3,405 | 24,891 |
| 2023/08/22 | 3,430 | 3,440 | 3,420 | 3,420 | 4,929 |
| 2023/08/21 | 3,455 | 3,470 | 3,435 | 3,455 | 19,306 |
| 2023/08/18 | 3,480 | 3,490 | 3,450 | 3,475 | 87,625 |
| 2023/08/17 | 3,450 | 3,485 | 3,445 | 3,455 | 51,659 |
| 2023/08/16 | 3,420 | 3,435 | 3,410 | 3,435 | 26,915 |
| 2023/08/15 | 3,370 | 3,390 | 3,370 | 3,390 | 2,682 |
| 2023/08/14 | 3,365 | 3,405 | 3,350 | 3,400 | 25,912 |
| 2023/08/10 | 3,405 | 3,405 | 3,355 | 3,360 | 11,772 |
| 2023/08/09 | 3,385 | 3,390 | 3,370 | 3,390 | 1,770 |
| 2023/08/08 | 3,370 | 3,380 | 3,355 | 3,380 | 10,434 |
| 2023/08/07 | 3,420 | 3,430 | 3,385 | 3,385 | 19,488 |
| 2023/08/04 | 3,410 | 3,420 | 3,385 | 3,390 | 16,678 |
| 2023/08/03 | 3,375 | 3,400 | 3,370 | 3,395 | 2,537 |
| 2023/08/02 | 3,295 | 3,350 | 3,295 | 3,345 | 99,803 |
| 2023/08/01 | 3,290 | 3,290 | 3,265 | 3,270 | 33,125 |
| 2023/07/31 | 3,305 | 3,310 | 3,275 | 3,290 | 18,104 |
| 2023/07/28 | 3,375 | 3,410 | 3,330 | 3,335 | 11,944 |
| 2023/07/27 | 3,360 | 3,370 | 3,320 | 3,320 | 31,125 |
| 2023/07/26 | 3,345 | 3,370 | 3,345 | 3,350 | 505 |
| 2023/07/25 | 3,340 | 3,360 | 3,340 | 3,350 | 2,693 |
| 2023/07/24 | 3,350 | 3,360 | 3,340 | 3,345 | 32,767 |
| 2023/07/21 | 3,395 | 3,405 | 3,375 | 3,390 | 3,825 |
| 2023/07/20 | 3,335 | 3,370 | 3,330 | 3,370 | 48,485 |
| 2023/07/19 | 3,330 | 3,350 | 3,325 | 3,330 | 12,033 |
| 2023/07/18 | 3,380 | 3,385 | 3,350 | 3,370 | 10,090 |
| 2023/07/14 | 3,340 | 3,395 | 3,340 | 3,380 | 83,510 |
| 2023/07/13 | 3,415 | 3,430 | 3,370 | 3,375 | 4,521 |
| 2023/07/12 | 3,395 | 3,445 | 3,390 | 3,430 | 86,979 |
| 2023/07/11 | 3,385 | 3,415 | 3,375 | 3,405 | 89,285 |
| 2023/07/10 | 3,385 | 3,415 | 3,370 | 3,405 | 41,003 |
| 2023/07/07 | 3,380 | 3,390 | 3,350 | 3,380 | 34,488 |
| 2023/07/06 | 3,325 | 3,355 | 3,315 | 3,350 | 82,665 |
| 2023/07/05 | 3,305 | 3,315 | 3,285 | 3,295 | 2,092 |
| 2023/07/04 | 3,270 | 3,285 | 3,270 | 3,285 | 41,691 |
| 2023/07/03 | 3,270 | 3,270 | 3,245 | 3,255 | 41,742 |
| 2023/06/30 | 3,320 | 3,330 | 3,305 | 3,305 | 16,637 |
| 2023/06/29 | 3,300 | 3,305 | 3,270 | 3,305 | 23,789 |
| 2023/06/28 | 3,345 | 3,360 | 3,310 | 3,315 | 5,175 |
| 2023/06/27 | 3,370 | 3,400 | 3,360 | 3,375 | 38,238 |
| 2023/06/26 | 3,370 | 3,395 | 3,340 | 3,355 | 4,350 |
| 2023/06/23 | 3,285 | 3,375 | 3,285 | 3,355 | 27,228 |
| 2023/06/22 | 3,285 | 3,305 | 3,270 | 3,300 | 16,999 |
| 2023/06/21 | 3,315 | 3,315 | 3,265 | 3,275 | 26,155 |
| 2023/06/20 | 3,300 | 3,325 | 3,285 | 3,290 | 16,658 |
| 2023/06/19 | 3,255 | 3,305 | 3,255 | 3,290 | 18,102 |
| 2023/06/16 | 3,290 | 3,315 | 3,255 | 3,260 | 14,411 |
| 2023/06/15 | 3,285 | 3,290 | 3,260 | 3,280 | 25,136 |
| 2023/06/14 | 3,295 | 3,310 | 3,270 | 3,285 | 76,414 |
| 2023/06/13 | 3,370 | 3,370 | 3,320 | 3,330 | 99,073 |
| 2023/06/12 | 3,395 | 3,405 | 3,385 | 3,390 | 16,882 |
| 2023/06/09 | 3,445 | 3,450 | 3,410 | 3,415 | 13,549 |
| 2023/06/08 | 3,455 | 3,500 | 3,440 | 3,475 | 8,775 |
| 2023/06/07 | 3,370 | 3,455 | 3,370 | 3,455 | 98,934 |
| 2023/06/06 | 3,435 | 3,445 | 3,385 | 3,385 | 372,467 |
| 2023/06/05 | 3,450 | 3,465 | 3,425 | 3,425 | 122,657 |
| 2023/06/02 | 3,520 | 3,525 | 3,495 | 3,500 | 23,520 |
| 2023/06/01 | 3,570 | 3,575 | 3,535 | 3,545 | 279,488 |
| 2023/05/31 | 3,550 | 3,580 | 3,545 | 3,575 | 30,721 |
| 2023/05/30 | 3,535 | 3,550 | 3,515 | 3,520 | 3,010 |
| 2023/05/29 | 3,490 | 3,540 | 3,485 | 3,535 | 79,691 |
| 2023/05/26 | 3,565 | 3,570 | 3,550 | 3,570 | 45,185 |
| 2023/05/25 | 3,600 | 3,605 | 3,575 | 3,585 | 81,087 |
| 2023/05/24 | 3,590 | 3,605 | 3,580 | 3,595 | 97,249 |
| 2023/05/23 | 3,525 | 3,580 | 3,520 | 3,565 | 278,277 |
| 2023/05/22 | 3,590 | 3,595 | 3,545 | 3,555 | 117,729 |
| 2023/05/19 | 3,575 | 3,600 | 3,565 | 3,575 | 8,469 |
| 2023/05/18 | 3,620 | 3,630 | 3,600 | 3,610 | 69,603 |
| 2023/05/17 | 3,695 | 3,695 | 3,665 | 3,670 | 162,949 |
| 2023/05/16 | 3,700 | 3,710 | 3,690 | 3,700 | 23,038 |
| 2023/05/15 | 3,740 | 3,745 | 3,725 | 3,730 | 24,409 |
| 2023/05/12 | 3,795 | 3,795 | 3,755 | 3,760 | 97,065 |
| 2023/05/11 | 3,800 | 3,805 | 3,790 | 3,795 | 905 |
| 2023/05/10 | 3,780 | 3,800 | 3,780 | 3,790 | 934 |
| 2023/05/09 | 3,805 | 3,805 | 3,780 | 3,780 | 10,553 |
| 2023/05/08 | 3,800 | 3,820 | 3,795 | 3,815 | 52,859 |
| 2023/05/02 | 3,780 | 3,800 | 3,775 | 3,795 | 6,267 |
| 2023/05/01 | 3,805 | 3,805 | 3,790 | 3,795 | 14,295 |
| 2023/04/28 | 3,850 | 3,870 | 3,830 | 3,830 | 61,434 |
| 2023/04/27 | 3,900 | 3,915 | 3,885 | 3,890 | 11,362 |
| 2023/04/26 | 3,885 | 3,905 | 3,870 | 3,890 | 14,122 |
| 2023/04/25 | 3,855 | 3,865 | 3,840 | 3,865 | 51,572 |
| 2023/04/24 | 3,865 | 3,870 | 3,855 | 3,870 | 2,140 |
| 2023/04/21 | 3,875 | 3,875 | 3,845 | 3,875 | 7,809 |
| 2023/04/20 | 3,880 | 3,890 | 3,855 | 3,855 | 7,582 |
| 2023/04/19 | 3,865 | 3,880 | 3,855 | 3,865 | 35,627 |
| 2023/04/18 | 3,870 | 3,875 | 3,850 | 3,865 | 79,400 |
| 2023/04/17 | 3,875 | 3,890 | 3,870 | 3,880 | 8,208 |
| 2023/04/14 | 3,900 | 3,900 | 3,880 | 3,880 | 35,290 |
| 2023/04/13 | 3,960 | 3,960 | 3,925 | 3,935 | 5,087 |
| 2023/04/12 | 3,950 | 3,950 | 3,935 | 3,940 | 1,864 |
| 2023/04/11 | 3,965 | 3,975 | 3,945 | 3,965 | 74,522 |
| 2023/04/10 | 4,000 | 4,005 | 3,990 | 4,000 | 980 |
| 2023/04/07 | 4,020 | 4,030 | 4,010 | 4,020 | 21,723 |
| 2023/04/06 | 4,010 | 4,035 | 4,005 | 4,030 | 25,530 |
| 2023/04/05 | 3,935 | 3,985 | 3,935 | 3,980 | 79,198 |
| 2023/04/04 | 3,930 | 3,930 | 3,910 | 3,910 | 72,030 |
| 2023/04/03 | 3,930 | 3,935 | 3,920 | 3,925 | 19,090 |
| 2023/03/31 | 3,960 | 3,960 | 3,940 | 3,945 | 27,395 |
| 2023/03/30 | 3,985 | 4,010 | 3,970 | 3,985 | 57,594 |
| 2023/03/29 | 4,065 | 4,065 | 4,015 | 4,015 | 80,716 |
| 2023/03/28 | 4,050 | 4,075 | 4,050 | 4,065 | 1,422 |
| 2023/03/27 | 4,065 | 4,085 | 4,055 | 4,070 | 1,151 |
| 2023/03/24 | 4,090 | 4,100 | 4,085 | 4,090 | 1,739 |
| 2023/03/23 | 4,100 | 4,110 | 4,075 | 4,080 | 1,935 |
| 2023/03/22 | 4,090 | 4,095 | 4,065 | 4,075 | 5,407 |
| 2023/03/20 | 4,105 | 4,150 | 4,090 | 4,150 | 6,335 |
| 2023/03/17 | 4,115 | 4,135 | 4,095 | 4,100 | 16,859 |
| 2023/03/16 | 4,195 | 4,200 | 4,140 | 4,145 | 16,792 |
| 2023/03/15 | 4,075 | 4,135 | 4,075 | 4,110 | 4,777 |
| 2023/03/14 | 4,080 | 4,125 | 4,080 | 4,115 | 52,926 |
| 2023/03/13 | 4,015 | 4,055 | 4,015 | 4,020 | 76,714 |
| 2023/03/10 | 3,955 | 3,985 | 3,940 | 3,985 | 4,588 |
| 2023/03/09 | 3,915 | 3,920 | 3,900 | 3,915 | 135,153 |
| 2023/03/08 | 3,970 | 3,970 | 3,935 | 3,945 | 5,260 |
| 2023/03/07 | 3,970 | 3,970 | 3,945 | 3,955 | 6,063 |
| 2023/03/06 | 3,980 | 3,980 | 3,960 | 3,970 | 5,665 |
| 2023/03/03 | 4,050 | 4,050 | 4,010 | 4,015 | 76,687 |
| 2023/03/02 | 4,075 | 4,085 | 4,065 | 4,080 | 12,848 |
| 2023/03/01 | 4,090 | 4,105 | 4,075 | 4,080 | 8,434 |
| 2023/02/28 | 4,080 | 4,090 | 4,060 | 4,090 | 2,005 |
| 2023/02/27 | 4,105 | 4,110 | 4,085 | 4,090 | 10,175 |
| 2023/02/24 | 4,135 | 4,135 | 4,090 | 4,090 | 13,468 |
| 2023/02/22 | 4,120 | 4,150 | 4,110 | 4,145 | 108,666 |
| 2023/02/21 | 4,085 | 4,100 | 4,080 | 4,090 | 610 |
| 2023/02/20 | 4,080 | 4,090 | 4,080 | 4,080 | 2,341 |
| 2023/02/17 | 4,090 | 4,090 | 4,070 | 4,085 | 1,953 |
| 2023/02/16 | 4,060 | 4,065 | 4,050 | 4,055 | 927 |
| 2023/02/15 | 4,055 | 4,090 | 4,055 | 4,085 | 1,052 |
| 2023/02/14 | 4,055 | 4,075 | 4,050 | 4,070 | 705 |
| 2023/02/13 | 4,075 | 4,115 | 4,075 | 4,095 | 1,565 |
| 2023/02/10 | 4,065 | 4,065 | 4,040 | 4,055 | 1,093 |
| 2023/02/09 | 4,095 | 4,095 | 4,065 | 4,065 | 1,976 |
| 2023/02/08 | 4,070 | 4,090 | 4,065 | 4,065 | 843 |
| 2023/02/07 | 4,050 | 4,065 | 4,040 | 4,055 | 7,629 |
| 2023/02/06 | 4,045 | 4,065 | 4,040 | 4,060 | 114,874 |
| 2023/02/03 | 4,090 | 4,090 | 4,070 | 4,080 | 107,561 |
| 2023/02/02 | 4,085 | 4,110 | 4,085 | 4,095 | 1,125 |
| 2023/02/01 | 4,090 | 4,115 | 4,080 | 4,115 | 107,520 |
| 2023/01/31 | 4,095 | 4,115 | 4,090 | 4,115 | 1,642 |
| 2023/01/30 | 4,105 | 4,110 | 4,090 | 4,105 | 24,433 |
| 2023/01/27 | 4,095 | 4,110 | 4,095 | 4,105 | 240 |
| 2023/01/26 | 4,100 | 4,115 | 4,090 | 4,110 | 1,140 |
| 2023/01/25 | 4,135 | 4,135 | 4,090 | 4,105 | 3,140 |
| 2023/01/24 | 4,135 | 4,135 | 4,105 | 4,115 | 13,539 |
| 2023/01/23 | 4,180 | 4,190 | 4,175 | 4,175 | 33,671 |
| 2023/01/20 | 4,275 | 4,275 | 4,235 | 4,240 | 1,649 |
| 2023/01/19 | 4,245 | 4,265 | 4,235 | 4,260 | 1,437 |
| 2023/01/18 | 4,290 | 4,295 | 4,195 | 4,195 | 14,493 |
| 2023/01/17 | 4,350 | 4,350 | 4,295 | 4,310 | 352,019 |
| 2023/01/16 | 4,355 | 4,370 | 4,345 | 4,365 | 10,625 |
| 2023/01/13 | 4,285 | 4,315 | 4,270 | 4,315 | 882 |
| 2023/01/12 | 4,250 | 4,270 | 4,245 | 4,260 | 1,212 |
| 2023/01/11 | 4,270 | 4,275 | 4,250 | 4,265 | 15,026 |
| 2023/01/10 | 4,295 | 4,310 | 4,280 | 4,305 | 1,515 |
| 2023/01/06 | 4,375 | 4,375 | 4,335 | 4,335 | 3,410 |
| 2023/01/05 | 4,360 | 4,370 | 4,350 | 4,365 | 1,235 |
| 2023/01/04 | 4,365 | 4,390 | 4,365 | 4,380 | 15,138 |