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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 2,912 | 2,915 | 2,897 | 2,915 | 2,156 |
| 2025/04/25 | 2,949 | 2,950 | 2,927 | 2,936 | 4,505 |
| 2025/04/24 | 2,957 | 2,985 | 2,956 | 2,982 | 8,666 |
| 2025/04/23 | 2,976 | 3,005 | 2,970 | 2,990 | 1,826 |
| 2025/04/22 | 3,060 | 3,070 | 3,050 | 3,055 | 8,679 |
| 2025/04/21 | 3,035 | 3,070 | 3,035 | 3,055 | 5,019 |
| 2025/04/18 | 3,040 | 3,055 | 3,020 | 3,020 | 1,922 |
| 2025/04/17 | 3,095 | 3,095 | 3,055 | 3,060 | 4,331 |
| 2025/04/16 | 3,070 | 3,120 | 3,070 | 3,095 | 2,081 |
| 2025/04/15 | 3,070 | 3,075 | 3,060 | 3,070 | 809 |
| 2025/04/14 | 3,110 | 3,110 | 3,075 | 3,110 | 2,427 |
| 2025/04/11 | 3,195 | 3,215 | 3,125 | 3,125 | 22,902 |
| 2025/04/10 | 3,010 | 3,090 | 3,010 | 3,055 | 58,051 |
| 2025/04/09 | 3,270 | 3,355 | 3,270 | 3,325 | 45,330 |
| 2025/04/08 | 3,255 | 3,255 | 3,180 | 3,210 | 75,496 |
| 2025/04/07 | 3,485 | 3,520 | 3,355 | 3,420 | 72,498 |
| 2025/04/04 | 3,150 | 3,235 | 3,135 | 3,175 | 13,673 |
| 2025/04/03 | 3,115 | 3,120 | 3,060 | 3,080 | 35,580 |
| 2025/04/02 | 2,964 | 3,005 | 2,964 | 2,990 | 1,911 |
| 2025/04/01 | 2,937 | 2,972 | 2,932 | 2,970 | 3,278 |
| 2025/03/31 | 2,957 | 2,985 | 2,951 | 2,980 | 3,583 |
| 2025/03/28 | 2,852 | 2,886 | 2,848 | 2,872 | 8,947 |
| 2025/03/27 | 2,869 | 2,873 | 2,846 | 2,846 | 23,465 |
| 2025/03/26 | 2,838 | 2,857 | 2,838 | 2,845 | 9,469 |
| 2025/03/25 | 2,846 | 2,864 | 2,843 | 2,857 | 5,617 |
| 2025/03/24 | 2,851 | 2,870 | 2,850 | 2,870 | 6,451 |
| 2025/03/21 | 2,874 | 2,874 | 2,840 | 2,856 | 4,027 |
| 2025/03/19 | 2,873 | 2,873 | 2,845 | 2,860 | 3,715 |
| 2025/03/18 | 2,874 | 2,880 | 2,867 | 2,877 | 7,420 |
| 2025/03/17 | 2,923 | 2,923 | 2,905 | 2,912 | 2,009 |
| 2025/03/14 | 2,981 | 2,984 | 2,941 | 2,949 | 1,516 |
| 2025/03/13 | 2,952 | 2,969 | 2,938 | 2,969 | 2,683 |
| 2025/03/12 | 3,005 | 3,005 | 2,962 | 2,975 | 4,073 |
| 2025/03/11 | 3,020 | 3,055 | 2,998 | 2,998 | 2,570 |
| 2025/03/10 | 2,956 | 2,968 | 2,952 | 2,967 | 1,385 |
| 2025/03/07 | 2,961 | 2,978 | 2,950 | 2,960 | 4,382 |
| 2025/03/06 | 2,934 | 2,934 | 2,908 | 2,911 | 1,175 |
| 2025/03/05 | 2,956 | 2,961 | 2,938 | 2,951 | 2,132 |
| 2025/03/04 | 2,954 | 2,983 | 2,947 | 2,958 | 2,895 |
| 2025/03/03 | 2,953 | 2,968 | 2,934 | 2,934 | 2,225 |
| 2025/02/28 | 2,964 | 3,005 | 2,964 | 2,992 | 3,001 |
| 2025/02/27 | 2,954 | 2,955 | 2,930 | 2,930 | 3,074 |
| 2025/02/26 | 2,956 | 2,982 | 2,955 | 2,955 | 1,101 |
| 2025/02/25 | 2,968 | 2,970 | 2,940 | 2,940 | 995 |
| 2025/02/21 | 2,947 | 2,950 | 2,933 | 2,933 | 2,140 |
| 2025/02/20 | 2,917 | 2,949 | 2,917 | 2,937 | 3,695 |
| 2025/02/19 | 2,897 | 2,908 | 2,889 | 2,903 | 956 |
| 2025/02/18 | 2,898 | 2,898 | 2,880 | 2,890 | 2,551 |
| 2025/02/17 | 2,914 | 2,915 | 2,896 | 2,905 | 938 |
| 2025/02/14 | 2,890 | 2,910 | 2,885 | 2,910 | 3,891 |
| 2025/02/13 | 2,921 | 2,921 | 2,896 | 2,898 | 2,089 |
| 2025/02/12 | 2,938 | 2,950 | 2,936 | 2,936 | 6,532 |
| 2025/02/10 | 2,938 | 2,946 | 2,934 | 2,934 | 1,572 |
| 2025/02/07 | 2,926 | 2,943 | 2,924 | 2,933 | 830 |
| 2025/02/06 | 2,917 | 2,921 | 2,899 | 2,916 | 434 |
| 2025/02/05 | 2,923 | 2,937 | 2,905 | 2,931 | 1,436 |
| 2025/02/04 | 2,907 | 2,940 | 2,905 | 2,936 | 24,417 |
| 2025/02/03 | 2,952 | 2,958 | 2,930 | 2,951 | 5,192 |
| 2025/01/31 | 2,885 | 2,892 | 2,875 | 2,880 | 442 |
| 2025/01/30 | 2,905 | 2,905 | 2,885 | 2,886 | 977 |
| 2025/01/29 | 2,902 | 2,905 | 2,890 | 2,893 | 603 |
| 2025/01/28 | 2,928 | 2,940 | 2,900 | 2,916 | 24,767 |
| 2025/01/27 | 2,900 | 2,917 | 2,889 | 2,917 | 295 |
| 2025/01/24 | 2,914 | 2,925 | 2,898 | 2,925 | 3,187 |
| 2025/01/23 | 2,926 | 2,936 | 2,915 | 2,915 | 227 |
| 2025/01/22 | 2,940 | 2,943 | 2,933 | 2,935 | 159 |
| 2025/01/21 | 2,944 | 2,975 | 2,944 | 2,968 | 3,958 |
| 2025/01/20 | 2,981 | 2,981 | 2,955 | 2,962 | 503 |
| 2025/01/17 | 2,999 | 3,030 | 2,999 | 3,000 | 6,440 |
| 2025/01/16 | 2,972 | 2,991 | 2,960 | 2,991 | 368 |
| 2025/01/15 | 2,973 | 2,992 | 2,970 | 2,992 | 3,459 |
| 2025/01/14 | 2,967 | 3,010 | 2,964 | 2,995 | 4,192 |
| 2025/01/10 | 2,952 | 2,961 | 2,941 | 2,961 | 3,613 |
| 2025/01/09 | 2,911 | 2,948 | 2,911 | 2,941 | 4,896 |
| 2025/01/08 | 2,930 | 2,930 | 2,900 | 2,903 | 7,068 |
| 2025/01/07 | 2,904 | 2,908 | 2,876 | 2,888 | 853 |
| 2025/01/06 | 2,884 | 2,925 | 2,882 | 2,921 | 5,397 |
| 2024/12/30 | 2,865 | 2,889 | 2,861 | 2,889 | 6,013 |
| 2024/12/27 | 2,895 | 2,895 | 2,870 | 2,870 | 166,913 |
| 2024/12/26 | 2,943 | 2,943 | 2,910 | 2,910 | 2,244 |
| 2024/12/25 | 2,947 | 2,972 | 2,942 | 2,948 | 1,080 |
| 2024/12/24 | 2,944 | 2,955 | 2,944 | 2,952 | 111 |
| 2024/12/23 | 2,961 | 2,967 | 2,951 | 2,954 | 2,171 |
| 2024/12/20 | 2,955 | 2,979 | 2,955 | 2,979 | 4,147 |
| 2024/12/19 | 3,005 | 3,010 | 2,962 | 2,971 | 21,317 |
| 2024/12/18 | 2,957 | 2,957 | 2,941 | 2,955 | 689 |
| 2024/12/17 | 2,937 | 2,955 | 2,922 | 2,955 | 400 |
| 2024/12/16 | 2,932 | 2,945 | 2,927 | 2,945 | 1,591 |
| 2024/12/13 | 2,927 | 2,945 | 2,925 | 2,935 | 2,976 |
| 2024/12/12 | 2,900 | 2,908 | 2,890 | 2,908 | 39,959 |
| 2024/12/11 | 2,936 | 2,943 | 2,931 | 2,931 | 673 |
| 2024/12/10 | 2,924 | 2,942 | 2,920 | 2,937 | 20,087 |
| 2024/12/09 | 2,942 | 2,960 | 2,941 | 2,951 | 4,563 |
| 2024/12/06 | 2,940 | 2,963 | 2,937 | 2,959 | 2,541 |
| 2024/12/05 | 2,921 | 2,939 | 2,921 | 2,938 | 886 |
| 2024/12/04 | 2,923 | 2,950 | 2,919 | 2,936 | 4,000 |
| 2024/12/03 | 2,953 | 2,953 | 2,915 | 2,920 | 6,522 |
| 2024/12/02 | 3,005 | 3,005 | 2,965 | 2,969 | 11,758 |
| 2024/11/29 | 3,000 | 3,020 | 3,000 | 3,005 | 1,111 |
| 2024/11/28 | 3,035 | 3,040 | 2,997 | 3,005 | 9,615 |
| 2024/11/27 | 3,005 | 3,035 | 3,005 | 3,025 | 165 |
| 2024/11/26 | 2,983 | 3,025 | 2,983 | 2,998 | 1,095 |
| 2024/11/25 | 2,965 | 2,970 | 2,950 | 2,970 | 906 |
| 2024/11/22 | 2,999 | 2,999 | 2,987 | 2,989 | 3,114 |
| 2024/11/21 | 2,992 | 3,010 | 2,992 | 3,005 | 776 |
| 2024/11/20 | 2,975 | 2,995 | 2,965 | 2,982 | 2,574 |
| 2024/11/19 | 2,984 | 2,996 | 2,970 | 2,974 | 4,025 |
| 2024/11/18 | 3,000 | 3,000 | 2,981 | 2,995 | 7,152 |
| 2024/11/15 | 2,965 | 2,982 | 2,952 | 2,982 | 6,247 |
| 2024/11/14 | 2,971 | 2,992 | 2,949 | 2,992 | 9,316 |
| 2024/11/13 | 2,946 | 2,985 | 2,943 | 2,980 | 179,264 |
| 2024/11/12 | 2,930 | 2,953 | 2,915 | 2,950 | 781 |
| 2024/11/11 | 2,945 | 2,950 | 2,931 | 2,946 | 11,216 |
| 2024/11/08 | 2,919 | 2,949 | 2,915 | 2,949 | 4,628 |
| 2024/11/07 | 2,934 | 2,972 | 2,918 | 2,943 | 5,406 |
| 2024/11/06 | 3,015 | 3,015 | 2,951 | 2,966 | 5,159 |
| 2024/11/05 | 3,040 | 3,040 | 3,020 | 3,025 | 165,514 |
| 2024/11/01 | 3,045 | 3,060 | 3,025 | 3,050 | 1,519 |
| 2024/10/31 | 3,000 | 3,010 | 2,989 | 2,991 | 1,615 |
| 2024/10/30 | 3,000 | 3,000 | 2,975 | 2,985 | 1,192 |
| 2024/10/29 | 3,040 | 3,040 | 3,010 | 3,015 | 2,577 |
| 2024/10/28 | 3,095 | 3,095 | 3,030 | 3,040 | 24,390 |
| 2024/10/25 | 3,080 | 3,100 | 3,075 | 3,085 | 2,438 |
| 2024/10/24 | 3,090 | 3,100 | 3,055 | 3,065 | 2,772 |
| 2024/10/23 | 3,050 | 3,070 | 3,035 | 3,065 | 4,463 |
| 2024/10/22 | 3,015 | 3,065 | 3,015 | 3,055 | 19,475 |
| 2024/10/21 | 3,005 | 3,025 | 3,005 | 3,015 | 690 |
| 2024/10/18 | 2,997 | 3,015 | 2,993 | 3,010 | 2,107 |
| 2024/10/17 | 2,993 | 3,010 | 2,987 | 3,010 | 5,904 |
| 2024/10/16 | 3,010 | 3,015 | 2,983 | 2,998 | 1,567 |
| 2024/10/15 | 2,955 | 2,969 | 2,950 | 2,969 | 5,062 |
| 2024/10/11 | 2,973 | 2,990 | 2,968 | 2,988 | 3,794 |
| 2024/10/10 | 2,965 | 2,986 | 2,965 | 2,982 | 1,186 |
| 2024/10/09 | 2,971 | 2,998 | 2,970 | 2,988 | 4,591 |
| 2024/10/08 | 2,981 | 3,005 | 2,976 | 2,994 | 9,307 |
| 2024/10/07 | 2,945 | 2,957 | 2,938 | 2,953 | 58,116 |
| 2024/10/04 | 3,015 | 3,015 | 2,999 | 3,000 | 770 |
| 2024/10/03 | 2,986 | 3,025 | 2,985 | 3,020 | 4,541 |
| 2024/10/02 | 3,055 | 3,065 | 3,030 | 3,060 | 1,052 |
| 2024/10/01 | 3,045 | 3,045 | 3,005 | 3,010 | 17,765 |
| 2024/09/30 | 3,075 | 3,075 | 3,040 | 3,065 | 64,812 |
| 2024/09/27 | 2,988 | 3,010 | 2,955 | 2,955 | 55,321 |
| 2024/09/26 | 3,055 | 3,055 | 3,020 | 3,020 | 3,081 |
| 2024/09/25 | 3,095 | 3,100 | 3,080 | 3,090 | 1,317 |
| 2024/09/24 | 3,065 | 3,090 | 3,060 | 3,090 | 2,301 |
| 2024/09/20 | 3,080 | 3,105 | 3,075 | 3,105 | 17,388 |
| 2024/09/19 | 3,145 | 3,145 | 3,120 | 3,130 | 23,850 |
| 2024/09/18 | 3,185 | 3,225 | 3,175 | 3,210 | 25,317 |
| 2024/09/17 | 3,180 | 3,255 | 3,180 | 3,210 | 2,337 |
| 2024/09/13 | 3,180 | 3,205 | 3,175 | 3,200 | 1,307 |
| 2024/09/12 | 3,175 | 3,190 | 3,155 | 3,160 | 3,891 |
| 2024/09/11 | 3,205 | 3,275 | 3,200 | 3,245 | 20,252 |
| 2024/09/10 | 3,175 | 3,190 | 3,155 | 3,180 | 3,053 |
| 2024/09/09 | 3,245 | 3,260 | 3,180 | 3,185 | 17,426 |
| 2024/09/06 | 3,155 | 3,175 | 3,130 | 3,165 | 14,575 |
| 2024/09/05 | 3,155 | 3,160 | 3,095 | 3,140 | 18,414 |
| 2024/09/04 | 3,105 | 3,130 | 3,080 | 3,125 | 2,756 |
| 2024/09/03 | 3,035 | 3,035 | 3,005 | 3,015 | 17,397 |
| 2024/09/02 | 3,010 | 3,045 | 3,010 | 3,035 | 15,366 |
| 2024/08/30 | 3,050 | 3,055 | 3,030 | 3,045 | 3,901 |
| 2024/08/29 | 3,070 | 3,075 | 3,055 | 3,060 | 25,339 |
| 2024/08/28 | 3,080 | 3,085 | 3,060 | 3,060 | 1,380 |
| 2024/08/27 | 3,095 | 3,100 | 3,070 | 3,070 | 16,453 |
| 2024/08/26 | 3,090 | 3,105 | 3,085 | 3,095 | 2,238 |
| 2024/08/23 | 3,085 | 3,085 | 3,065 | 3,070 | 1,332 |
| 2024/08/22 | 3,090 | 3,095 | 3,075 | 3,090 | 463 |
| 2024/08/21 | 3,120 | 3,120 | 3,090 | 3,095 | 3,272 |
| 2024/08/20 | 3,090 | 3,100 | 3,070 | 3,080 | 82,925 |
| 2024/08/19 | 3,090 | 3,120 | 3,070 | 3,115 | 65,705 |