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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 3,090 | 3,110 | 3,070 | 3,080 | 78,743 |
| 2024/08/15 | 3,195 | 3,195 | 3,150 | 3,175 | 77,226 |
| 2024/08/14 | 3,210 | 3,220 | 3,175 | 3,200 | 75,092 |
| 2024/08/13 | 3,290 | 3,290 | 3,235 | 3,235 | 3,226 |
| 2024/08/09 | 3,295 | 3,375 | 3,285 | 3,330 | 21,191 |
| 2024/08/08 | 3,365 | 3,375 | 3,295 | 3,365 | 9,722 |
| 2024/08/07 | 3,485 | 3,485 | 3,240 | 3,295 | 17,419 |
| 2024/08/06 | 3,410 | 3,510 | 3,325 | 3,435 | 55,693 |
| 2024/08/05 | 3,590 | 4,080 | 3,550 | 3,895 | 364,055 |
| 2024/08/02 | 3,305 | 3,380 | 3,300 | 3,380 | 9,235 |
| 2024/08/01 | 3,105 | 3,195 | 3,105 | 3,180 | 954 |
| 2024/07/31 | 3,155 | 3,160 | 3,070 | 3,080 | 34,330 |
| 2024/07/30 | 3,130 | 3,150 | 3,120 | 3,120 | 458 |
| 2024/07/29 | 3,145 | 3,155 | 3,110 | 3,120 | 25,476 |
| 2024/07/26 | 3,180 | 3,195 | 3,155 | 3,190 | 160,586 |
| 2024/07/25 | 3,130 | 3,180 | 3,130 | 3,175 | 307,769 |
| 2024/07/24 | 3,055 | 3,090 | 3,045 | 3,090 | 200,007 |
| 2024/07/23 | 3,035 | 3,045 | 3,025 | 3,045 | 333 |
| 2024/07/22 | 3,020 | 3,050 | 3,020 | 3,050 | 2,455 |
| 2024/07/19 | 3,010 | 3,030 | 3,010 | 3,010 | 2,307 |
| 2024/07/18 | 3,000 | 3,010 | 2,979 | 2,993 | 1,466 |
| 2024/07/17 | 2,952 | 2,959 | 2,945 | 2,959 | 489 |
| 2024/07/16 | 2,968 | 2,971 | 2,953 | 2,964 | 7,522 |
| 2024/07/12 | 2,982 | 2,988 | 2,959 | 2,979 | 64,915 |
| 2024/07/11 | 2,931 | 2,947 | 2,929 | 2,941 | 10,608 |
| 2024/07/10 | 2,978 | 2,989 | 2,962 | 2,962 | 14,733 |
| 2024/07/09 | 3,000 | 3,005 | 2,966 | 2,966 | 30,452 |
| 2024/07/08 | 2,997 | 3,005 | 2,985 | 3,000 | 22,617 |
| 2024/07/05 | 2,976 | 2,996 | 2,969 | 2,994 | 5,423 |
| 2024/07/04 | 2,990 | 2,994 | 2,974 | 2,976 | 153,005 |
| 2024/07/03 | 3,020 | 3,025 | 3,000 | 3,005 | 2,008 |
| 2024/07/02 | 3,055 | 3,055 | 3,015 | 3,020 | 6,064 |
| 2024/07/01 | 3,040 | 3,060 | 3,040 | 3,060 | 72,046 |
| 2024/06/28 | 3,080 | 3,080 | 3,060 | 3,075 | 806 |
| 2024/06/27 | 3,095 | 3,100 | 3,085 | 3,095 | 2,712 |
| 2024/06/26 | 3,095 | 3,105 | 3,080 | 3,080 | 714 |
| 2024/06/25 | 3,140 | 3,140 | 3,095 | 3,095 | 658 |
| 2024/06/24 | 3,175 | 3,175 | 3,145 | 3,145 | 960 |
| 2024/06/21 | 3,165 | 3,170 | 3,145 | 3,170 | 103 |
| 2024/06/20 | 3,175 | 3,195 | 3,165 | 3,165 | 117,436 |
| 2024/06/19 | 3,175 | 3,175 | 3,160 | 3,165 | 863 |
| 2024/06/18 | 3,170 | 3,190 | 3,170 | 3,190 | 412 |
| 2024/06/17 | 3,175 | 3,210 | 3,175 | 3,205 | 42,852 |
| 2024/06/14 | 3,180 | 3,185 | 3,140 | 3,150 | 67,012 |
| 2024/06/13 | 3,115 | 3,165 | 3,115 | 3,165 | 1,229 |
| 2024/06/12 | 3,135 | 3,140 | 3,130 | 3,135 | 43,681 |
| 2024/06/11 | 3,105 | 3,115 | 3,085 | 3,115 | 2,574 |
| 2024/06/10 | 3,135 | 3,135 | 3,105 | 3,110 | 423 |
| 2024/06/07 | 3,145 | 3,145 | 3,130 | 3,140 | 17,089 |
| 2024/06/06 | 3,125 | 3,130 | 3,125 | 3,130 | 138 |
| 2024/06/05 | 3,120 | 3,150 | 3,120 | 3,145 | 61,214 |
| 2024/06/04 | 3,105 | 3,110 | 3,090 | 3,100 | 1,984 |
| 2024/06/03 | 3,100 | 3,100 | 3,075 | 3,095 | 857 |
| 2024/05/31 | 3,165 | 3,165 | 3,120 | 3,120 | 1,658 |
| 2024/05/30 | 3,195 | 3,205 | 3,165 | 3,180 | 3,399 |
| 2024/05/29 | 3,130 | 3,160 | 3,110 | 3,160 | 2,453 |
| 2024/05/28 | 3,125 | 3,130 | 3,125 | 3,130 | 642 |
| 2024/05/27 | 3,150 | 3,150 | 3,130 | 3,130 | 567 |
| 2024/05/24 | 3,185 | 3,190 | 3,150 | 3,150 | 610 |
| 2024/05/23 | 3,155 | 3,175 | 3,140 | 3,140 | 1,040 |
| 2024/05/22 | 3,140 | 3,165 | 3,140 | 3,165 | 537 |
| 2024/05/21 | 3,120 | 3,140 | 3,110 | 3,140 | 5,232 |
| 2024/05/20 | 3,160 | 3,160 | 3,110 | 3,125 | 7,181 |
| 2024/05/17 | 3,180 | 3,180 | 3,150 | 3,155 | 6,209 |
| 2024/05/16 | 3,160 | 3,185 | 3,145 | 3,165 | 3,550 |
| 2024/05/15 | 3,150 | 3,175 | 3,140 | 3,170 | 4,212 |
| 2024/05/14 | 3,175 | 3,190 | 3,160 | 3,180 | 57,413 |
| 2024/05/13 | 3,185 | 3,195 | 3,175 | 3,185 | 153,438 |
| 2024/05/10 | 3,170 | 3,185 | 3,145 | 3,175 | 124,171 |
| 2024/05/09 | 3,190 | 3,200 | 3,170 | 3,195 | 100,217 |
| 2024/05/08 | 3,170 | 3,200 | 3,165 | 3,195 | 6,078 |
| 2024/05/07 | 3,145 | 3,175 | 3,145 | 3,160 | 4,997 |
| 2024/05/02 | 3,185 | 3,190 | 3,170 | 3,180 | 6,079 |
| 2024/05/01 | 3,185 | 3,190 | 3,160 | 3,180 | 17,577 |
| 2024/04/30 | 3,175 | 3,195 | 3,155 | 3,175 | 41,063 |
| 2024/04/26 | 3,250 | 3,270 | 3,220 | 3,235 | 27,024 |
| 2024/04/25 | 3,225 | 3,260 | 3,220 | 3,260 | 78,416 |
| 2024/04/24 | 3,230 | 3,235 | 3,200 | 3,205 | 61,005 |
| 2024/04/23 | 3,240 | 3,265 | 3,230 | 3,260 | 13,057 |
| 2024/04/22 | 3,265 | 3,280 | 3,250 | 3,255 | 54,646 |
| 2024/04/19 | 3,275 | 3,340 | 3,265 | 3,310 | 4,697 |
| 2024/04/18 | 3,275 | 3,275 | 3,230 | 3,250 | 6,372 |
| 2024/04/17 | 3,210 | 3,260 | 3,210 | 3,245 | 7,067 |
| 2024/04/16 | 3,190 | 3,230 | 3,185 | 3,220 | 2,898 |
| 2024/04/15 | 3,190 | 3,195 | 3,160 | 3,160 | 1,720 |
| 2024/04/12 | 3,155 | 3,155 | 3,140 | 3,155 | 17,701 |
| 2024/04/11 | 3,195 | 3,195 | 3,165 | 3,170 | 5,770 |
| 2024/04/10 | 3,170 | 3,170 | 3,160 | 3,160 | 822 |
| 2024/04/09 | 3,175 | 3,180 | 3,155 | 3,160 | 2,328 |
| 2024/04/08 | 3,195 | 3,195 | 3,175 | 3,195 | 1,606 |
| 2024/04/05 | 3,220 | 3,250 | 3,215 | 3,220 | 2,215 |
| 2024/04/04 | 3,185 | 3,185 | 3,160 | 3,180 | 3,599 |
| 2024/04/03 | 3,220 | 3,235 | 3,200 | 3,225 | 5,187 |
| 2024/04/02 | 3,195 | 3,220 | 3,175 | 3,200 | 5,295 |
| 2024/04/01 | 3,135 | 3,210 | 3,130 | 3,195 | 51,282 |
| 2024/03/29 | 3,160 | 3,160 | 3,135 | 3,140 | 6,662 |
| 2024/03/28 | 3,145 | 3,170 | 3,135 | 3,165 | 6,383 |
| 2024/03/27 | 3,140 | 3,140 | 3,125 | 3,140 | 1,792 |
| 2024/03/26 | 3,155 | 3,170 | 3,155 | 3,155 | 16,347 |
| 2024/03/25 | 3,130 | 3,160 | 3,130 | 3,160 | 2,769 |
| 2024/03/22 | 3,130 | 3,135 | 3,115 | 3,115 | 18,415 |
| 2024/03/21 | 3,145 | 3,155 | 3,135 | 3,135 | 21,226 |
| 2024/03/19 | 3,235 | 3,235 | 3,200 | 3,200 | 2,198 |
| 2024/03/18 | 3,270 | 3,270 | 3,230 | 3,230 | 2,450 |
| 2024/03/15 | 3,320 | 3,320 | 3,280 | 3,295 | 3,830 |
| 2024/03/14 | 3,325 | 3,330 | 3,305 | 3,305 | 16,750 |
| 2024/03/13 | 3,285 | 3,335 | 3,285 | 3,320 | 20,319 |
| 2024/03/12 | 3,330 | 3,360 | 3,315 | 3,315 | 25,658 |
| 2024/03/11 | 3,265 | 3,330 | 3,265 | 3,320 | 29,962 |
| 2024/03/08 | 3,235 | 3,255 | 3,220 | 3,225 | 21,118 |
| 2024/03/07 | 3,210 | 3,240 | 3,195 | 3,235 | 2,071 |
| 2024/03/06 | 3,250 | 3,250 | 3,220 | 3,220 | 519 |
| 2024/03/05 | 3,265 | 3,265 | 3,235 | 3,235 | 54,137 |
| 2024/03/04 | 3,240 | 3,260 | 3,235 | 3,255 | 15,149 |
| 2024/03/01 | 3,290 | 3,290 | 3,250 | 3,250 | 41,529 |
| 2024/02/29 | 3,305 | 3,320 | 3,290 | 3,295 | 30,018 |
| 2024/02/28 | 3,285 | 3,305 | 3,285 | 3,285 | 302 |
| 2024/02/27 | 3,295 | 3,300 | 3,275 | 3,295 | 3,410 |
| 2024/02/26 | 3,290 | 3,305 | 3,285 | 3,290 | 1,722 |
| 2024/02/22 | 3,335 | 3,335 | 3,310 | 3,315 | 15,580 |
| 2024/02/21 | 3,365 | 3,370 | 3,355 | 3,355 | 428 |
| 2024/02/20 | 3,335 | 3,360 | 3,330 | 3,355 | 394 |
| 2024/02/19 | 3,360 | 3,360 | 3,340 | 3,340 | 756 |
| 2024/02/16 | 3,365 | 3,375 | 3,340 | 3,360 | 1,038 |
| 2024/02/15 | 3,390 | 3,420 | 3,390 | 3,400 | 572 |
| 2024/02/14 | 3,395 | 3,430 | 3,395 | 3,425 | 561 |
| 2024/02/13 | 3,405 | 3,420 | 3,375 | 3,375 | 7,561 |
| 2024/02/09 | 3,450 | 3,460 | 3,425 | 3,450 | 843 |
| 2024/02/08 | 3,445 | 3,475 | 3,430 | 3,445 | 1,888 |
| 2024/02/07 | 3,490 | 3,490 | 3,465 | 3,470 | 1,926 |
| 2024/02/06 | 3,460 | 3,485 | 3,460 | 3,475 | 23,859 |
| 2024/02/05 | 3,445 | 3,465 | 3,445 | 3,460 | 2,122 |
| 2024/02/02 | 3,475 | 3,485 | 3,470 | 3,480 | 1,894 |
| 2024/02/01 | 3,495 | 3,495 | 3,475 | 3,485 | 1,145 |
| 2024/01/31 | 3,520 | 3,520 | 3,465 | 3,465 | 1,280 |
| 2024/01/30 | 3,485 | 3,495 | 3,480 | 3,490 | 568 |
| 2024/01/29 | 3,525 | 3,525 | 3,490 | 3,505 | 3,664 |
| 2024/01/26 | 3,515 | 3,540 | 3,510 | 3,540 | 41,154 |
| 2024/01/25 | 3,505 | 3,515 | 3,490 | 3,495 | 274 |
| 2024/01/24 | 3,490 | 3,505 | 3,490 | 3,500 | 1,722 |
| 2024/01/23 | 3,470 | 3,485 | 3,445 | 3,475 | 839 |
| 2024/01/22 | 3,500 | 3,500 | 3,475 | 3,475 | 35,836 |
| 2024/01/19 | 3,505 | 3,530 | 3,505 | 3,530 | 515 |
| 2024/01/18 | 3,545 | 3,550 | 3,525 | 3,550 | 3,203 |
| 2024/01/17 | 3,520 | 3,545 | 3,475 | 3,545 | 2,193 |
| 2024/01/16 | 3,510 | 3,535 | 3,505 | 3,535 | 2,360 |
| 2024/01/15 | 3,535 | 3,535 | 3,500 | 3,510 | 1,933 |
| 2024/01/12 | 3,545 | 3,560 | 3,525 | 3,545 | 14,809 |
| 2024/01/11 | 3,575 | 3,575 | 3,550 | 3,565 | 4,975 |
| 2024/01/10 | 3,665 | 3,665 | 3,610 | 3,620 | 39,338 |
| 2024/01/09 | 3,665 | 3,690 | 3,645 | 3,675 | 15,382 |
| 2024/01/05 | 3,715 | 3,715 | 3,685 | 3,700 | 14,928 |
| 2024/01/04 | 3,765 | 3,790 | 3,725 | 3,725 | 29,358 |