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
2025/06/13 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