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インバース（-1倍）(1457)の株価時系列情報

ダイワ 上場投信-TOPIXインバース（-1倍）(1457)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 1,964 1,971 1,957 1,961 9,791
2026/02/20 1,956 1,971 1,956 1,964 3,780
2026/02/19 1,956 1,959 1,940 1,943 3,884
2026/02/18 1,976 1,976 1,959 1,965 5,711
2026/02/17 1,975 1,997 1,973 1,986 6,171
2026/02/16 1,951 1,976 1,951 1,973 4,224
2026/02/13 1,947 1,962 1,936 1,959 7,640
2026/02/12 1,940 1,940 1,924 1,928 3,672
2026/02/10 1,962 1,962 1,938 1,941 8,305
2026/02/09 1,959 1,984 1,958 1,972 17,779
2026/02/06 2,060 2,073 2,026 2,026 11,113
2026/02/05 2,040 2,056 2,034 2,052 7,119
2026/02/04 2,060 2,063 2,048 2,048 3,005
2026/02/03 2,084 2,084 2,052 2,056 3,898
2026/02/02 2,080 2,122 2,067 2,122 10,595
2026/01/30 2,109 2,120 2,099 2,101 6,620
2026/01/29 2,122 2,137 2,112 2,113 10,656
2026/01/28 2,123 2,131 2,115 2,124 7,238
2026/01/27 2,113 2,126 2,105 2,107 645
2026/01/26 2,106 2,114 2,100 2,106 13,513
2026/01/23 2,063 2,069 2,058 2,068 1,333
2026/01/22 2,062 2,074 2,062 2,071 5,353
2026/01/21 2,098 2,102 2,085 2,092 11,423
2026/01/20 2,060 2,073 2,060 2,072 3,544
2026/01/19 2,065 2,073 2,052 2,052 24,653
2026/01/16 2,053 2,060 2,048 2,050 1,846
2026/01/15 2,068 2,068 2,042 2,044 9,904
2026/01/14 2,077 2,080 2,061 2,061 4,040
2026/01/13 2,082 2,096 2,082 2,088 8,776
2026/01/09 2,151 2,152 2,135 2,136 3,297
2026/01/08 2,146 2,158 2,141 2,156 917
2026/01/07 2,140 2,143 2,132 2,140 1,640
2026/01/06 2,155 2,155 2,122 2,125 10,494
2026/01/05 2,181 2,181 2,155 2,159 7,369
2025/12/30 2,200 2,222 2,196 2,222 2,124
2025/12/29 2,200 2,202 2,189 2,191 945
2025/12/26 2,194 2,207 2,188 2,199 281,381
2025/12/25 2,198 2,210 2,198 2,203 2,785
2025/12/24 2,197 2,210 2,194 2,210 3,193
2025/12/23 2,206 2,206 2,196 2,198 246
2025/12/22 2,194 2,212 2,194 2,212 3,301
2025/12/19 2,231 2,231 2,215 2,222 233,224
2025/12/18 2,246 2,251 2,237 2,242 8,381
2025/12/17 2,235 2,248 2,230 2,231 2,154
2025/12/16 2,196 2,231 2,196 2,231 10,252
2025/12/15 2,209 2,209 2,191 2,192 2,768
2025/12/12 2,228 2,228 2,194 2,199 9,747
2025/12/11 2,211 2,244 2,208 2,241 948
2025/12/10 2,217 2,229 2,210 2,224 1,034
2025/12/09 2,223 2,232 2,218 2,232 580
2025/12/08 2,235 2,235 2,226 2,226 1,401
2025/12/05 2,239 2,246 2,235 2,241 1,967
2025/12/04 2,256 2,256 2,214 2,218 4,170
2025/12/03 2,253 2,265 2,250 2,260 145
2025/12/02 2,250 2,260 2,246 2,256 1,588
2025/12/01 2,232 2,257 2,232 2,257 2,869
2025/11/28 2,238 2,238 2,230 2,232 4,326
2025/11/27 2,234 2,238 2,228 2,237 461
2025/11/26 2,271 2,272 2,243 2,246 3,559
2025/11/25 2,265 2,291 2,265 2,290 3,450
2025/11/21 2,314 2,314 2,283 2,287 20,715
2025/11/20 2,272 2,285 2,267 2,283 1,395
2025/11/19 2,312 2,333 2,304 2,321 11,124
2025/11/18 2,270 2,320 2,266 2,320 7,102
2025/11/17 2,255 2,266 2,253 2,256 4,814
2025/11/14 2,268 2,268 2,244 2,247 2,703
2025/11/13 2,240 2,240 2,227 2,234 3,429
2025/11/12 2,265 2,265 2,248 2,249 1,442
2025/11/11 2,262 2,280 2,257 2,273 976
2025/11/10 2,275 2,284 2,275 2,275 1,243
2025/11/07 2,296 2,309 2,289 2,289 4,760
2025/11/06 2,289 2,289 2,272 2,279 1,446
2025/11/05 2,302 2,356 2,299 2,310 4,082
2025/11/04 2,273 2,280 2,254 2,280 9,589
2025/10/31 2,270 2,281 2,258 2,265 3,407
2025/10/30 2,300 2,302 2,285 2,286 2,761
2025/10/29 2,290 2,306 2,290 2,303 954
2025/10/28 2,278 2,302 2,278 2,300 18,904
2025/10/27 2,283 2,283 2,270 2,272 51,632
2025/10/24 2,312 2,317 2,305 2,311 6,857
2025/10/23 2,329 2,337 2,322 2,323 2,591
2025/10/22 2,323 2,333 2,308 2,317 12,765
2025/10/21 2,316 2,328 2,309 2,325 17,071
2025/10/20 2,349 2,356 2,329 2,329 2,002
2025/10/17 2,382 2,389 2,372 2,387 5,145
2025/10/16 2,360 2,370 2,353 2,363 3,887
2025/10/15 2,399 2,399 2,373 2,373 7,644
2025/10/14 2,407 2,430 2,383 2,417 29,284
2025/10/10 2,334 2,371 2,334 2,367 12,273
2025/10/09 2,333 2,337 2,327 2,327 2,937
2025/10/08 2,337 2,343 2,321 2,343 3,800
2025/10/07 2,337 2,348 2,334 2,348 9,565
2025/10/06 2,345 2,369 2,340 2,347 13,838
2025/10/03 2,452 2,452 2,420 2,423 6,138
2025/10/02 2,449 2,469 2,446 2,453 3,376
2025/10/01 2,433 2,462 2,433 2,453 7,267
2025/09/30 2,421 2,435 2,413 2,417 3,092
2025/09/29 2,401 2,423 2,401 2,423 346
2025/09/26 2,405 2,405 2,389 2,402 8,538
2025/09/25 2,407 2,410 2,399 2,402 2,282
2025/09/24 2,422 2,433 2,419 2,419 2,645
2025/09/22 2,429 2,429 2,410 2,420 2,005
2025/09/19 2,410 2,449 2,402 2,428 165,190
2025/09/18 2,431 2,437 2,417 2,423 12,262
2025/09/17 2,427 2,443 2,427 2,433 6,073
2025/09/16 2,418 2,429 2,407 2,416 5,982
2025/09/12 2,414 2,429 2,407 2,423 15,636
2025/09/11 2,441 2,445 2,432 2,432 10,533
2025/09/10 2,452 2,452 2,438 2,440 2,391
2025/09/09 2,430 2,455 2,422 2,452 8,745
2025/09/08 2,447 2,455 2,435 2,441 48,305
2025/09/05 2,469 2,479 2,463 2,466 6,008
2025/09/04 2,506 2,508 2,487 2,487 30,142
2025/09/03 2,493 2,519 2,489 2,513 11,413
2025/09/02 2,495 2,498 2,483 2,487 29,300
2025/09/01 2,506 2,515 2,490 2,501 7,984
2025/08/29 2,489 2,496 2,488 2,492 23,824
2025/08/28 2,506 2,508 2,481 2,481 2,341
2025/08/27 2,494 2,505 2,494 2,497 8,472
2025/08/26 2,476 2,500 2,475 2,495 12,537
2025/08/25 2,457 2,474 2,450 2,471 683,035
2025/08/22 2,482 2,492 2,470 2,473 178,318
2025/08/21 2,474 2,493 2,474 2,484 284,374
2025/08/20 2,467 2,480 2,462 2,474 130,630
2025/08/19 2,451 2,468 2,451 2,461 6,417
2025/08/18 2,466 2,466 2,447 2,447 74,870
2025/08/15 2,495 2,495 2,467 2,468 39,679
2025/08/14 2,494 2,513 2,492 2,513 30,590
2025/08/13 2,488 2,492 2,473 2,483 19,456
2025/08/12 2,523 2,523 2,488 2,504 69,609
2025/08/08 2,559 2,559 2,526 2,539 33,868
2025/08/07 2,594 2,594 2,563 2,570 15,258
2025/08/06 2,614 2,614 2,583 2,588 11,645
2025/08/05 2,619 2,624 2,608 2,615 8,071
2025/08/04 2,662 2,662 2,634 2,634 13,065
2025/08/01 2,615 2,615 2,595 2,603 41,668
2025/07/31 2,624 2,626 2,607 2,610 38,701
2025/07/30 2,642 2,643 2,629 2,629 5,196
2025/07/29 2,637 2,648 2,637 2,642 21,579
2025/07/28 2,602 2,623 2,602 2,623 54,620
2025/07/25 2,590 2,604 2,588 2,604 29,531
2025/07/24 2,597 2,600 2,573 2,578 64,871
2025/07/23 2,672 2,674 2,615 2,626 129,957
2025/07/22 2,711 2,727 2,690 2,716 16,280
2025/07/18 2,702 2,717 2,700 2,715 6,476
2025/07/17 2,738 2,738 2,707 2,707 17,695
2025/07/16 2,723 2,734 2,720 2,724 8,585
2025/07/15 2,717 2,729 2,711 2,727 29,414
2025/07/14 2,733 2,741 2,717 2,719 7,729
2025/07/11 2,722 2,728 2,706 2,725 17,404
2025/07/10 2,727 2,743 2,727 2,738 2,206
2025/07/09 2,718 2,730 2,715 2,726 22,868
2025/07/08 2,740 2,740 2,729 2,733 8,978
2025/07/07 2,724 2,743 2,722 2,740 11,762
2025/07/04 2,708 2,728 2,707 2,723 6,074
2025/07/03 2,727 2,728 2,722 2,724 14,219
2025/07/02 2,736 2,736 2,716 2,724 20,638
2025/07/01 2,704 2,724 2,703 2,720 12,783
2025/06/30 2,687 2,702 2,682 2,701 10,294
2025/06/27 2,728 2,730 2,705 2,712 8,400
2025/06/26 2,769 2,769 2,750 2,750 9,552
2025/06/25 2,762 2,783 2,762 2,774 3,756
2025/06/24 2,761 2,777 2,755 2,774 1,257
2025/06/23 2,791 2,805 2,791 2,794 4,603
2025/06/20 2,767 2,781 2,760 2,781 2,713
2025/06/19 2,749 2,764 2,749 2,762 4,921
2025/06/18 2,778 2,778 2,744 2,744 2,339
2025/06/17 2,779 2,779 2,767 2,769 563
2025/06/16 2,779 2,780 2,770 2,778 2,338
2025/06/13 2,784 2,810 2,783 2,798 7,802
2025/06/12 2,767 2,778 2,767 2,775 35
2025/06/11 2,756 2,768 2,756 2,765 4,084
2025/06/10 2,761 2,767 2,753 2,767 872
2025/06/09 2,765 2,768 2,762 2,768 4,595
2025/06/06 2,793 2,793 2,779 2,787 493
2025/06/05 2,787 2,801 2,785 2,800 3,607
2025/06/04 2,770 2,772 2,762 2,772 1,706
2025/06/03 2,773 2,783 2,772 2,783 7,088
2025/06/02 2,772 2,788 2,772 2,780 962
2025/05/30 2,780 2,780 2,746 2,753 2,290
2025/05/29 2,762 2,766 2,740 2,750 9,651
2025/05/28 2,759 2,784 2,757 2,784 11,696
2025/05/27 2,805 2,805 2,784 2,784 644
2025/05/26 2,813 2,813 2,799 2,804 6,487
2025/05/23 2,830 2,830 2,813 2,824 2,323
2025/05/22 2,845 2,849 2,834 2,840 3,417
2025/05/21 2,808 2,827 2,806 2,824 3,263
2025/05/20 2,799 2,823 2,794 2,820 5,556
2025/05/19 2,820 2,824 2,812 2,816 6,943
2025/05/16 2,809 2,832 2,809 2,815 11,139
2025/05/15 2,815 2,825 2,810 2,818 1,730
2025/05/14 2,784 2,820 2,784 2,792 7,405
2025/05/13 2,763 2,785 2,759 2,785 7,953
2025/05/12 2,809 2,833 2,809 2,813 31,189
2025/05/09 2,827 2,836 2,818 2,825 26,802
2025/05/08 2,862 2,883 2,858 2,860 1,251
2025/05/07 2,858 2,872 2,853 2,858 12,344
2025/05/02 2,873 2,882 2,856 2,874 17,247
2025/05/01 2,890 2,900 2,875 2,885 1,873
2025/04/30 2,895 2,913 2,894 2,894 43,133

このページの先頭へ