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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,750 | 3,765 | 3,730 | 3,765 | 1,014 |
| 2023/12/28 | 3,765 | 3,765 | 3,750 | 3,750 | 437 |
| 2023/12/27 | 3,775 | 3,775 | 3,750 | 3,755 | 1,269 |
| 2023/12/26 | 3,790 | 3,800 | 3,790 | 3,800 | 817 |
| 2023/12/25 | 3,770 | 3,790 | 3,770 | 3,790 | 522 |
| 2023/12/22 | 3,810 | 3,810 | 3,780 | 3,795 | 540 |
| 2023/12/21 | 3,815 | 3,825 | 3,810 | 3,820 | 75,387 |
| 2023/12/20 | 3,790 | 3,790 | 3,755 | 3,765 | 2,150 |
| 2023/12/19 | 3,830 | 3,855 | 3,800 | 3,805 | 3,727 |
| 2023/12/18 | 3,840 | 3,870 | 3,835 | 3,835 | 2,985 |
| 2023/12/15 | 3,820 | 3,820 | 3,790 | 3,810 | 1,081 |
| 2023/12/14 | 3,775 | 3,840 | 3,770 | 3,830 | 109,530 |
| 2023/12/13 | 3,765 | 3,780 | 3,755 | 3,770 | 997 |
| 2023/12/12 | 3,745 | 3,775 | 3,740 | 3,775 | 72 |
| 2023/12/11 | 3,785 | 3,785 | 3,760 | 3,770 | 5,190 |
| 2023/12/08 | 3,790 | 3,835 | 3,785 | 3,830 | 1,675 |
| 2023/12/07 | 3,755 | 3,775 | 3,750 | 3,770 | 1,236 |
| 2023/12/06 | 3,795 | 3,795 | 3,720 | 3,720 | 149 |
| 2023/12/05 | 3,780 | 3,800 | 3,765 | 3,795 | 11,321 |
| 2023/12/04 | 3,750 | 3,785 | 3,750 | 3,770 | 403 |
| 2023/12/01 | 3,730 | 3,740 | 3,730 | 3,730 | 851 |
| 2023/11/30 | 3,770 | 3,780 | 3,760 | 3,760 | 1,375 |
| 2023/11/29 | 3,755 | 3,770 | 3,745 | 3,760 | 1,700 |
| 2023/11/28 | 3,730 | 3,755 | 3,730 | 3,750 | 926 |
| 2023/11/27 | 3,710 | 3,745 | 3,710 | 3,735 | 619 |
| 2023/11/24 | 3,715 | 3,725 | 3,710 | 3,720 | 92 |
| 2023/11/22 | 3,775 | 3,775 | 3,735 | 3,740 | 763 |
| 2023/11/21 | 3,755 | 3,775 | 3,750 | 3,755 | 7,037 |
| 2023/11/20 | 3,710 | 3,755 | 3,700 | 3,750 | 294 |
| 2023/11/17 | 3,775 | 3,775 | 3,720 | 3,720 | 3,704 |
| 2023/11/16 | 3,760 | 3,770 | 3,735 | 3,760 | 542 |
| 2023/11/15 | 3,750 | 3,765 | 3,745 | 3,750 | 3,035 |
| 2023/11/14 | 3,785 | 3,795 | 3,780 | 3,795 | 153 |
| 2023/11/13 | 3,785 | 3,820 | 3,785 | 3,810 | 694 |
| 2023/11/10 | 3,840 | 3,850 | 3,825 | 3,830 | 795 |
| 2023/11/09 | 3,855 | 3,855 | 3,805 | 3,810 | 541 |
| 2023/11/08 | 3,800 | 3,875 | 3,800 | 3,865 | 14,464 |
| 2023/11/07 | 3,785 | 3,820 | 3,780 | 3,820 | 975 |
| 2023/11/06 | 3,775 | 3,785 | 3,760 | 3,775 | 28,142 |
| 2023/11/02 | 3,820 | 3,840 | 3,815 | 3,840 | 3,032 |
| 2023/11/01 | 3,865 | 3,875 | 3,855 | 3,860 | 2,865 |
| 2023/10/31 | 3,970 | 3,995 | 3,950 | 3,955 | 27,521 |
| 2023/10/30 | 4,000 | 4,020 | 3,990 | 4,005 | 1,034 |
| 2023/10/27 | 4,000 | 4,000 | 3,955 | 3,955 | 2,208 |
| 2023/10/26 | 4,000 | 4,030 | 3,990 | 4,010 | 2,201 |
| 2023/10/25 | 3,960 | 3,970 | 3,935 | 3,965 | 1,379 |
| 2023/10/24 | 3,975 | 4,060 | 3,975 | 3,980 | 3,125 |
| 2023/10/23 | 3,975 | 3,990 | 3,965 | 3,990 | 775 |
| 2023/10/20 | 3,970 | 3,985 | 3,945 | 3,960 | 1,300 |
| 2023/10/19 | 3,945 | 3,960 | 3,920 | 3,945 | 2,537 |
| 2023/10/18 | 3,895 | 3,910 | 3,885 | 3,885 | 1,389 |
| 2023/10/17 | 3,885 | 3,915 | 3,870 | 3,910 | 12,672 |
| 2023/10/16 | 3,905 | 3,940 | 3,895 | 3,935 | 2,633 |
| 2023/10/13 | 3,850 | 3,875 | 3,830 | 3,875 | 894 |
| 2023/10/12 | 3,855 | 3,855 | 3,815 | 3,815 | 1,626 |
| 2023/10/11 | 3,865 | 3,875 | 3,855 | 3,865 | 932 |
| 2023/10/10 | 3,915 | 3,915 | 3,865 | 3,870 | 16,841 |
| 2023/10/06 | 3,960 | 3,960 | 3,925 | 3,950 | 719 |
| 2023/10/05 | 4,005 | 4,015 | 3,950 | 3,955 | 7,683 |
| 2023/10/04 | 3,995 | 4,040 | 3,985 | 4,040 | 22,509 |
| 2023/10/03 | 3,885 | 3,950 | 3,885 | 3,935 | 13,474 |
| 2023/10/02 | 3,840 | 3,865 | 3,800 | 3,865 | 880 |
| 2023/09/29 | 3,810 | 3,870 | 3,810 | 3,855 | 948 |
| 2023/09/28 | 3,810 | 3,840 | 3,805 | 3,815 | 977 |
| 2023/09/27 | 3,830 | 3,850 | 3,805 | 3,805 | 3,433 |
| 2023/09/26 | 3,785 | 3,810 | 3,785 | 3,805 | 1,205 |
| 2023/09/25 | 3,790 | 3,805 | 3,790 | 3,795 | 742 |
| 2023/09/22 | 3,830 | 3,835 | 3,795 | 3,810 | 2,320 |
| 2023/09/21 | 3,775 | 3,795 | 3,755 | 3,795 | 64,559 |
| 2023/09/20 | 3,710 | 3,765 | 3,710 | 3,760 | 491 |
| 2023/09/19 | 3,745 | 3,745 | 3,725 | 3,725 | 296 |
| 2023/09/15 | 3,735 | 3,735 | 3,710 | 3,720 | 20,752 |
| 2023/09/14 | 3,790 | 3,790 | 3,755 | 3,755 | 14,875 |
| 2023/09/13 | 3,805 | 3,815 | 3,795 | 3,800 | 500 |
| 2023/09/12 | 3,810 | 3,830 | 3,805 | 3,805 | 872 |
| 2023/09/11 | 3,825 | 3,845 | 3,815 | 3,840 | 550 |
| 2023/09/08 | 3,815 | 3,840 | 3,810 | 3,840 | 13,340 |
| 2023/09/07 | 3,795 | 3,795 | 3,780 | 3,795 | 3,106 |
| 2023/09/06 | 3,800 | 3,800 | 3,780 | 3,790 | 11,462 |
| 2023/09/05 | 3,810 | 3,830 | 3,810 | 3,815 | 5,597 |
| 2023/09/04 | 3,840 | 3,845 | 3,820 | 3,820 | 10,204 |
| 2023/09/01 | 3,895 | 3,895 | 3,850 | 3,860 | 13,113 |
| 2023/08/31 | 3,915 | 3,915 | 3,880 | 3,890 | 9,927 |
| 2023/08/30 | 3,915 | 3,925 | 3,905 | 3,920 | 308 |
| 2023/08/29 | 3,930 | 3,940 | 3,920 | 3,940 | 1,198 |
| 2023/08/28 | 3,970 | 3,970 | 3,935 | 3,935 | 5,612 |
| 2023/08/25 | 4,010 | 4,010 | 3,990 | 3,995 | 556 |
| 2023/08/24 | 3,975 | 3,975 | 3,955 | 3,960 | 6,718 |
| 2023/08/23 | 4,025 | 4,025 | 3,995 | 3,995 | 106 |
| 2023/08/22 | 4,030 | 4,030 | 4,000 | 4,000 | 462 |
| 2023/08/21 | 4,050 | 4,050 | 4,030 | 4,045 | 240 |
| 2023/08/18 | 4,060 | 4,065 | 4,040 | 4,060 | 7,973 |
| 2023/08/17 | 4,025 | 4,075 | 4,025 | 4,025 | 28,636 |
| 2023/08/16 | 4,000 | 4,015 | 3,990 | 4,015 | 3,567 |
| 2023/08/15 | 3,955 | 3,960 | 3,955 | 3,960 | 34 |
| 2023/08/14 | 3,935 | 3,980 | 3,925 | 3,980 | 299 |
| 2023/08/10 | 3,995 | 3,995 | 3,940 | 3,940 | 534 |
| 2023/08/09 | 3,970 | 3,980 | 3,965 | 3,970 | 112 |
| 2023/08/08 | 3,960 | 3,965 | 3,950 | 3,965 | 68 |
| 2023/08/07 | 4,015 | 4,015 | 3,970 | 3,970 | 1,386 |
| 2023/08/04 | 4,025 | 4,025 | 3,990 | 4,000 | 539 |
| 2023/08/03 | 3,980 | 4,010 | 3,975 | 4,010 | 1,194 |
| 2023/08/02 | 3,930 | 3,955 | 3,900 | 3,950 | 2,063 |
| 2023/08/01 | 3,900 | 3,910 | 3,885 | 3,890 | 26,456 |
| 2023/07/31 | 3,915 | 3,930 | 3,900 | 3,915 | 14,396 |
| 2023/07/28 | 3,995 | 4,025 | 3,970 | 3,975 | 2,516 |
| 2023/07/27 | 3,995 | 3,995 | 3,960 | 3,960 | 335 |
| 2023/07/26 | 3,975 | 4,000 | 3,975 | 3,985 | 212 |
| 2023/07/25 | 3,980 | 3,995 | 3,980 | 3,980 | 3,375 |
| 2023/07/24 | 3,990 | 4,000 | 3,980 | 3,985 | 461 |
| 2023/07/21 | 4,025 | 4,040 | 4,010 | 4,020 | 12,341 |
| 2023/07/20 | 3,990 | 4,025 | 3,985 | 4,025 | 567 |
| 2023/07/19 | 4,000 | 4,015 | 3,995 | 4,010 | 567 |
| 2023/07/18 | 4,065 | 4,065 | 4,025 | 4,040 | 93,981 |
| 2023/07/14 | 4,030 | 4,090 | 4,030 | 4,060 | 232,581 |
| 2023/07/13 | 4,080 | 4,100 | 4,040 | 4,050 | 160,471 |
| 2023/07/12 | 4,060 | 4,105 | 4,055 | 4,095 | 330,241 |
| 2023/07/11 | 4,030 | 4,075 | 4,030 | 4,070 | 48,495 |
| 2023/07/10 | 4,030 | 4,065 | 4,020 | 4,055 | 185,740 |
| 2023/07/07 | 4,025 | 4,045 | 4,005 | 4,040 | 279,903 |
| 2023/07/06 | 3,970 | 4,005 | 3,965 | 4,005 | 216,636 |
| 2023/07/05 | 3,970 | 3,975 | 3,935 | 3,950 | 3,984 |
| 2023/07/04 | 3,950 | 3,955 | 3,940 | 3,955 | 224,233 |
| 2023/07/03 | 3,950 | 3,950 | 3,920 | 3,925 | 50,708 |
| 2023/06/30 | 3,980 | 4,000 | 3,975 | 3,985 | 621 |
| 2023/06/29 | 3,960 | 3,975 | 3,940 | 3,970 | 774 |
| 2023/06/28 | 4,025 | 4,025 | 3,970 | 3,970 | 3,480 |
| 2023/06/27 | 4,040 | 4,075 | 4,030 | 4,055 | 548 |
| 2023/06/26 | 4,040 | 4,050 | 4,020 | 4,035 | 1,101 |
| 2023/06/23 | 3,955 | 4,040 | 3,950 | 4,025 | 806 |
| 2023/06/22 | 3,980 | 3,980 | 3,945 | 3,975 | 608 |
| 2023/06/21 | 4,015 | 4,015 | 3,970 | 3,970 | 705 |
| 2023/06/20 | 4,005 | 4,020 | 4,000 | 4,000 | 1,190 |
| 2023/06/19 | 3,955 | 4,005 | 3,955 | 3,990 | 848 |
| 2023/06/16 | 3,985 | 4,000 | 3,965 | 3,965 | 1,852 |
| 2023/06/15 | 3,985 | 3,985 | 3,955 | 3,985 | 8,597 |
| 2023/06/14 | 4,000 | 4,000 | 3,960 | 3,970 | 3,073 |
| 2023/06/13 | 4,060 | 4,060 | 4,015 | 4,025 | 524 |
| 2023/06/12 | 4,085 | 4,100 | 4,075 | 4,080 | 91 |
| 2023/06/09 | 4,135 | 4,135 | 4,100 | 4,100 | 555 |
| 2023/06/08 | 4,140 | 4,185 | 4,130 | 4,185 | 246 |
| 2023/06/07 | 4,075 | 4,145 | 4,060 | 4,145 | 1,296 |
| 2023/06/06 | 4,140 | 4,145 | 4,085 | 4,090 | 24,651 |
| 2023/06/05 | 4,130 | 4,140 | 4,115 | 4,115 | 2,162 |
| 2023/06/02 | 4,230 | 4,230 | 4,185 | 4,185 | 305 |
| 2023/06/01 | 4,290 | 4,295 | 4,250 | 4,250 | 1,696 |
| 2023/05/31 | 4,270 | 4,300 | 4,265 | 4,300 | 1,649 |
| 2023/05/30 | 4,245 | 4,265 | 4,230 | 4,240 | 474 |
| 2023/05/29 | 4,200 | 4,240 | 4,200 | 4,240 | 1,037 |
| 2023/05/26 | 4,260 | 4,270 | 4,240 | 4,270 | 287 |
| 2023/05/25 | 4,270 | 4,270 | 4,250 | 4,255 | 431 |
| 2023/05/24 | 4,250 | 4,265 | 4,245 | 4,255 | 104 |
| 2023/05/23 | 4,195 | 4,245 | 4,180 | 4,230 | 351 |
| 2023/05/22 | 4,240 | 4,240 | 4,205 | 4,210 | 544 |
| 2023/05/19 | 4,220 | 4,240 | 4,220 | 4,240 | 25,253 |
| 2023/05/18 | 4,245 | 4,260 | 4,230 | 4,250 | 796 |
| 2023/05/17 | 4,305 | 4,305 | 4,285 | 4,305 | 4,303 |
| 2023/05/16 | 4,315 | 4,315 | 4,300 | 4,305 | 27,472 |
| 2023/05/15 | 4,350 | 4,350 | 4,325 | 4,325 | 2,608 |
| 2023/05/12 | 4,400 | 4,400 | 4,360 | 4,360 | 8,169 |
| 2023/05/11 | 4,400 | 4,410 | 4,395 | 4,400 | 45,328 |
| 2023/05/10 | 4,365 | 4,395 | 4,365 | 4,390 | 203 |
| 2023/05/09 | 4,415 | 4,415 | 4,360 | 4,365 | 640 |
| 2023/05/08 | 4,420 | 4,430 | 4,400 | 4,425 | 328 |
| 2023/05/02 | 4,400 | 4,430 | 4,395 | 4,420 | 580 |
| 2023/05/01 | 4,425 | 4,430 | 4,405 | 4,405 | 1,044 |
| 2023/04/28 | 4,470 | 4,485 | 4,460 | 4,460 | 772 |
| 2023/04/27 | 4,550 | 4,550 | 4,505 | 4,505 | 1,321 |
| 2023/04/26 | 4,520 | 4,545 | 4,510 | 4,525 | 1,109 |
| 2023/04/25 | 4,475 | 4,490 | 4,465 | 4,490 | 190 |
| 2023/04/24 | 4,495 | 4,495 | 4,490 | 4,495 | 72 |
| 2023/04/21 | 4,510 | 4,515 | 4,495 | 4,510 | 634 |
| 2023/04/20 | 4,515 | 4,515 | 4,490 | 4,500 | 257 |
| 2023/04/19 | 4,500 | 4,505 | 4,495 | 4,500 | 51 |
| 2023/04/18 | 4,510 | 4,510 | 4,490 | 4,495 | 117 |
| 2023/04/17 | 4,530 | 4,540 | 4,520 | 4,520 | 290 |
| 2023/04/14 | 4,545 | 4,555 | 4,540 | 4,540 | 283 |
| 2023/04/13 | 4,585 | 4,585 | 4,565 | 4,570 | 2,854 |
| 2023/04/12 | 4,585 | 4,585 | 4,565 | 4,575 | 97 |
| 2023/04/11 | 4,605 | 4,610 | 4,590 | 4,605 | 270 |
| 2023/04/10 | 4,640 | 4,645 | 4,635 | 4,645 | 167 |
| 2023/04/07 | 4,680 | 4,680 | 4,660 | 4,670 | 878 |
| 2023/04/06 | 4,675 | 4,685 | 4,665 | 4,685 | 2,031 |
| 2023/04/05 | 4,580 | 4,625 | 4,575 | 4,625 | 251 |
| 2023/04/04 | 4,550 | 4,555 | 4,540 | 4,540 | 373 |
| 2023/04/03 | 4,555 | 4,560 | 4,545 | 4,550 | 1,380 |
| 2023/03/31 | 4,600 | 4,600 | 4,560 | 4,570 | 1,094 |
| 2023/03/30 | 4,630 | 4,645 | 4,620 | 4,635 | 147 |
| 2023/03/29 | 4,720 | 4,720 | 4,660 | 4,660 | 2,678 |
| 2023/03/28 | 4,710 | 4,735 | 4,710 | 4,730 | 945 |
| 2023/03/27 | 4,725 | 4,750 | 4,725 | 4,740 | 423 |
| 2023/03/24 | 4,760 | 4,770 | 4,750 | 4,760 | 2,793 |
| 2023/03/23 | 4,775 | 4,795 | 4,750 | 4,755 | 648 |
| 2023/03/22 | 4,735 | 4,745 | 4,725 | 4,740 | 266 |
| 2023/03/20 | 4,780 | 4,825 | 4,765 | 4,825 | 3,570 |
| 2023/03/17 | 4,770 | 4,775 | 4,745 | 4,755 | 1,545 |
| 2023/03/16 | 4,870 | 4,870 | 4,800 | 4,810 | 2,578 |
| 2023/03/15 | 4,715 | 4,770 | 4,715 | 4,755 | 1,103 |
| 2023/03/14 | 4,755 | 4,810 | 4,755 | 4,780 | 3,466 |
| 2023/03/13 | 4,640 | 4,685 | 4,635 | 4,660 | 6,125 |
| 2023/03/10 | 4,555 | 4,590 | 4,535 | 4,590 | 971 |
| 2023/03/09 | 4,515 | 4,515 | 4,500 | 4,500 | 1,135 |
| 2023/03/08 | 4,570 | 4,570 | 4,540 | 4,540 | 117,672 |
| 2023/03/07 | 4,585 | 4,585 | 4,555 | 4,560 | 37,101 |
| 2023/03/06 | 4,590 | 4,590 | 4,575 | 4,580 | 55,262 |
| 2023/03/03 | 4,655 | 4,655 | 4,615 | 4,620 | 37,918 |
| 2023/03/02 | 4,665 | 4,680 | 4,655 | 4,680 | 108 |
| 2023/03/01 | 4,690 | 4,700 | 4,670 | 4,670 | 102 |
| 2023/02/28 | 4,675 | 4,685 | 4,660 | 4,680 | 807 |
| 2023/02/27 | 4,710 | 4,710 | 4,680 | 4,685 | 564 |
| 2023/02/24 | 4,725 | 4,725 | 4,690 | 4,690 | 289 |
| 2023/02/22 | 4,700 | 4,735 | 4,695 | 4,725 | 1,740 |
| 2023/02/21 | 4,670 | 4,680 | 4,660 | 4,680 | 769 |
| 2023/02/20 | 4,685 | 4,695 | 4,670 | 4,670 | 1,421 |
| 2023/02/17 | 4,705 | 4,705 | 4,680 | 4,680 | 690 |
| 2023/02/16 | 4,675 | 4,675 | 4,660 | 4,670 | 81 |
| 2023/02/15 | 4,670 | 4,705 | 4,670 | 4,705 | 1,092 |
| 2023/02/14 | 4,680 | 4,695 | 4,675 | 4,685 | 201 |
| 2023/02/13 | 4,715 | 4,740 | 4,705 | 4,720 | 377 |
| 2023/02/10 | 4,710 | 4,710 | 4,670 | 4,705 | 604 |
| 2023/02/09 | 4,730 | 4,730 | 4,700 | 4,710 | 172 |
| 2023/02/08 | 4,695 | 4,720 | 4,695 | 4,710 | 111 |
| 2023/02/07 | 4,705 | 4,715 | 4,695 | 4,710 | 360 |
| 2023/02/06 | 4,705 | 4,730 | 4,700 | 4,725 | 1,600 |
| 2023/02/03 | 4,765 | 4,770 | 4,730 | 4,750 | 118 |
| 2023/02/02 | 4,725 | 4,760 | 4,725 | 4,750 | 1,580 |
| 2023/02/01 | 4,700 | 4,740 | 4,700 | 4,740 | 218 |
| 2023/01/31 | 4,700 | 4,730 | 4,695 | 4,730 | 602 |
| 2023/01/30 | 4,715 | 4,720 | 4,700 | 4,720 | 10,758 |
| 2023/01/27 | 4,715 | 4,725 | 4,715 | 4,715 | 2,282 |
| 2023/01/26 | 4,715 | 4,730 | 4,700 | 4,730 | 6,127 |
| 2023/01/25 | 4,755 | 4,755 | 4,710 | 4,710 | 385 |
| 2023/01/24 | 4,765 | 4,765 | 4,735 | 4,735 | 638 |
| 2023/01/23 | 4,800 | 4,810 | 4,800 | 4,800 | 475 |
| 2023/01/20 | 4,895 | 4,895 | 4,855 | 4,855 | 215 |
| 2023/01/19 | 4,860 | 4,875 | 4,860 | 4,875 | 27,071 |
| 2023/01/18 | 4,905 | 4,905 | 4,825 | 4,840 | 235 |
| 2023/01/17 | 4,955 | 4,955 | 4,925 | 4,925 | 46 |
| 2023/01/16 | 4,950 | 4,960 | 4,940 | 4,960 | 77 |
| 2023/01/13 | 4,905 | 4,915 | 4,890 | 4,910 | 797 |
| 2023/01/12 | 4,925 | 4,925 | 4,900 | 4,910 | 450 |
| 2023/01/11 | 4,960 | 4,960 | 4,925 | 4,925 | 2,300 |
| 2023/01/10 | 4,960 | 4,980 | 4,940 | 4,975 | 2,253 |
| 2023/01/06 | 5,020 | 5,020 | 4,980 | 5,000 | 293 |
| 2023/01/05 | 5,010 | 5,020 | 5,000 | 5,020 | 99 |
| 2023/01/04 | 4,980 | 5,020 | 4,980 | 5,010 | 206,705 |