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
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
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

このページの先頭へ