ダイワ上場投信-JPX日経400レバレッジ(1464)の株価時系列情報
ダイワ上場投信-JPX日経400レバレッジ(1464)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 30,490 | 30,880 | 30,140 | 30,330 | 437 |
| 2024/07/25 | 31,100 | 31,100 | 30,350 | 30,430 | 1,855 |
| 2024/07/24 | 33,020 | 33,250 | 32,500 | 32,500 | 220 |
| 2024/07/23 | 33,770 | 33,890 | 33,430 | 33,450 | 105 |
| 2024/07/22 | 34,150 | 34,150 | 33,330 | 33,390 | 326 |
| 2024/07/19 | 34,280 | 34,380 | 33,900 | 34,120 | 133 |
| 2024/07/18 | 34,840 | 34,950 | 34,300 | 34,440 | 331 |
| 2024/07/17 | 35,700 | 35,820 | 35,460 | 35,540 | 298 |
| 2024/07/16 | 35,260 | 35,620 | 35,120 | 35,370 | 81 |
| 2024/07/12 | 34,980 | 35,450 | 34,930 | 34,950 | 433 |
| 2024/07/11 | 36,290 | 36,420 | 35,890 | 36,130 | 214 |
| 2024/07/10 | 35,110 | 35,490 | 34,970 | 35,490 | 527 |
| 2024/07/09 | 34,620 | 35,460 | 34,510 | 35,150 | 276 |
| 2024/07/08 | 34,710 | 34,920 | 34,500 | 34,630 | 430 |
| 2024/07/05 | 35,160 | 35,340 | 34,730 | 34,840 | 307 |
| 2024/07/04 | 34,780 | 35,220 | 34,640 | 35,180 | 249 |
| 2024/07/03 | 34,060 | 34,500 | 33,970 | 34,450 | 195 |
| 2024/07/02 | 33,090 | 34,000 | 33,090 | 33,970 | 182 |
| 2024/07/01 | 33,400 | 33,490 | 32,980 | 33,130 | 459 |
| 2024/06/28 | 32,400 | 33,020 | 32,320 | 32,320 | 162 |
| 2024/06/27 | 32,480 | 32,480 | 32,240 | 32,400 | 63 |
| 2024/06/26 | 32,280 | 32,690 | 32,090 | 32,440 | 682 |
| 2024/06/25 | 31,470 | 32,220 | 31,470 | 32,180 | 297 |
| 2024/06/24 | 30,890 | 31,360 | 30,890 | 31,300 | 423 |
| 2024/06/21 | 31,040 | 31,300 | 30,880 | 30,880 | 219 |
| 2024/06/20 | 30,680 | 30,870 | 30,400 | 30,820 | 173 |
| 2024/06/19 | 31,050 | 31,090 | 30,800 | 30,800 | 298 |
| 2024/06/18 | 30,760 | 30,820 | 30,490 | 30,550 | 193 |
| 2024/06/17 | 30,950 | 30,950 | 30,160 | 30,280 | 698 |
| 2024/06/14 | 30,950 | 31,550 | 30,710 | 31,420 | 958 |
| 2024/06/13 | 31,920 | 31,920 | 31,080 | 31,080 | 363 |
| 2024/06/12 | 31,610 | 31,670 | 31,530 | 31,550 | 109 |
| 2024/06/11 | 32,780 | 32,780 | 32,070 | 32,070 | 208 |
| 2024/06/10 | 31,590 | 32,210 | 31,590 | 32,210 | 135 |
| 2024/06/07 | 31,560 | 31,600 | 31,400 | 31,470 | 71 |
| 2024/06/06 | 31,840 | 31,900 | 31,570 | 31,750 | 984 |
| 2024/06/05 | 31,820 | 31,820 | 31,240 | 31,360 | 719 |
| 2024/06/04 | 32,060 | 32,460 | 32,050 | 32,290 | 390 |
| 2024/06/03 | 32,300 | 34,910 | 30,500 | 31,990 | 1,715 |
| 2024/05/31 | 30,750 | 31,910 | 30,750 | 31,910 | 203 |
| 2024/05/30 | 30,580 | 30,960 | 30,180 | 30,730 | 258 |
| 2024/05/29 | 31,840 | 32,280 | 31,260 | 31,260 | 146 |
| 2024/05/28 | 31,830 | 31,860 | 31,680 | 31,840 | 126 |
| 2024/05/27 | 31,380 | 31,800 | 31,380 | 31,800 | 199 |
| 2024/05/24 | 30,650 | 31,440 | 30,650 | 31,410 | 303 |
| 2024/05/23 | 31,350 | 31,610 | 30,910 | 31,600 | 97 |
| 2024/05/22 | 31,620 | 31,620 | 31,180 | 31,180 | 175 |
| 2024/05/21 | 32,120 | 32,320 | 31,760 | 31,760 | 102 |
| 2024/05/20 | 31,500 | 32,220 | 31,410 | 31,890 | 537 |
| 2024/05/17 | 30,910 | 31,430 | 30,910 | 31,280 | 282 |
| 2024/05/16 | 31,280 | 31,280 | 30,810 | 31,260 | 132 |
| 2024/05/15 | 31,150 | 31,420 | 30,840 | 30,970 | 113 |
| 2024/05/14 | 30,880 | 31,020 | 30,440 | 30,780 | 62 |
| 2024/05/13 | 30,500 | 30,770 | 30,490 | 30,650 | 46 |
| 2024/05/10 | 30,920 | 31,380 | 30,630 | 30,670 | 188 |
| 2024/05/09 | 30,450 | 30,710 | 30,390 | 30,410 | 317 |
| 2024/05/08 | 30,970 | 30,970 | 30,250 | 30,250 | 68 |
| 2024/05/07 | 31,340 | 31,340 | 30,830 | 31,100 | 227 |
| 2024/05/02 | 30,400 | 30,860 | 30,400 | 30,830 | 352 |
| 2024/05/01 | 30,560 | 30,970 | 30,450 | 30,760 | 154 |
| 2024/04/30 | 30,480 | 31,090 | 30,430 | 30,600 | 594 |
| 2024/04/26 | 29,700 | 29,795 | 28,955 | 29,755 | 99 |
| 2024/04/25 | 29,675 | 29,965 | 28,655 | 29,200 | 206 |
| 2024/04/24 | 29,555 | 30,190 | 29,500 | 30,190 | 364 |
| 2024/04/23 | 29,525 | 29,525 | 29,085 | 29,155 | 178 |
| 2024/04/22 | 28,865 | 29,100 | 28,620 | 29,100 | 168 |
| 2024/04/19 | 28,900 | 28,920 | 27,790 | 28,415 | 979 |
| 2024/04/18 | 29,055 | 29,590 | 28,900 | 29,585 | 241 |
| 2024/04/17 | 30,070 | 30,070 | 29,170 | 29,170 | 543 |
| 2024/04/16 | 30,380 | 30,570 | 29,720 | 29,960 | 680 |
| 2024/04/15 | 30,590 | 31,080 | 30,360 | 31,080 | 382 |
| 2024/04/12 | 31,250 | 31,450 | 31,150 | 31,250 | 275 |
| 2024/04/11 | 30,300 | 31,010 | 30,300 | 30,880 | 291 |
| 2024/04/10 | 30,950 | 31,120 | 30,810 | 30,810 | 161 |
| 2024/04/09 | 30,800 | 31,200 | 30,770 | 31,200 | 491 |
| 2024/04/08 | 30,500 | 30,900 | 30,380 | 30,630 | 371 |
| 2024/04/05 | 30,120 | 30,120 | 29,590 | 30,060 | 305 |
| 2024/04/04 | 30,770 | 31,160 | 30,700 | 30,790 | 207 |
| 2024/04/03 | 30,090 | 30,390 | 29,705 | 30,160 | 198 |
| 2024/04/02 | 30,540 | 30,900 | 30,200 | 30,380 | 106 |
| 2024/04/01 | 31,740 | 31,740 | 30,250 | 30,360 | 345 |
| 2024/03/29 | 31,350 | 31,620 | 31,300 | 31,620 | 371 |
| 2024/03/28 | 31,480 | 31,580 | 30,990 | 31,110 | 439 |
| 2024/03/27 | 31,510 | 31,860 | 31,410 | 31,700 | 148 |
| 2024/03/26 | 31,060 | 31,230 | 31,000 | 31,230 | 249 |
| 2024/03/25 | 31,790 | 31,790 | 31,110 | 31,110 | 296 |
| 2024/03/22 | 31,810 | 32,070 | 31,650 | 32,010 | 445 |
| 2024/03/21 | 31,420 | 31,640 | 31,280 | 31,540 | 592 |
| 2024/03/19 | 29,785 | 30,470 | 29,785 | 30,470 | 287 |
| 2024/03/18 | 29,150 | 29,920 | 29,115 | 29,895 | 360 |
| 2024/03/15 | 28,350 | 28,910 | 28,350 | 28,650 | 150 |
| 2024/03/14 | 28,250 | 28,450 | 28,100 | 28,450 | 62 |
| 2024/03/13 | 28,880 | 28,970 | 27,940 | 28,255 | 343 |
| 2024/03/12 | 28,225 | 28,400 | 27,640 | 28,380 | 630 |
| 2024/03/11 | 29,480 | 29,550 | 28,575 | 28,725 | 974 |
| 2024/03/08 | 29,845 | 30,400 | 29,600 | 30,180 | 118 |
| 2024/03/07 | 30,520 | 30,600 | 29,745 | 29,835 | 451 |
| 2024/03/06 | 29,750 | 30,190 | 29,750 | 30,190 | 288 |
| 2024/03/05 | 29,410 | 30,000 | 29,400 | 29,870 | 92 |
| 2024/03/04 | 29,900 | 30,020 | 29,600 | 29,615 | 323 |
| 2024/03/01 | 28,805 | 29,675 | 28,805 | 29,665 | 422 |
| 2024/02/29 | 28,780 | 28,935 | 28,475 | 28,935 | 177 |
| 2024/02/28 | 28,985 | 29,070 | 28,745 | 28,890 | 56 |
| 2024/02/27 | 28,945 | 29,235 | 28,900 | 28,900 | 330 |
| 2024/02/26 | 28,955 | 29,150 | 28,785 | 28,945 | 285 |
| 2024/02/22 | 28,245 | 28,585 | 28,195 | 28,500 | 744 |
| 2024/02/21 | 27,845 | 27,920 | 27,655 | 27,845 | 162 |
| 2024/02/20 | 28,220 | 28,270 | 27,855 | 28,020 | 197 |
| 2024/02/19 | 27,945 | 28,120 | 27,780 | 28,120 | 221 |
| 2024/02/16 | 27,805 | 28,180 | 27,795 | 27,895 | 544 |
| 2024/02/15 | 27,310 | 27,310 | 27,000 | 27,145 | 570 |
| 2024/02/14 | 27,165 | 27,165 | 26,680 | 26,970 | 415 |
| 2024/02/13 | 26,890 | 27,580 | 26,875 | 27,580 | 370 |
| 2024/02/09 | 26,390 | 26,770 | 26,330 | 26,390 | 160 |
| 2024/02/08 | 26,325 | 26,605 | 26,095 | 26,495 | 467 |
| 2024/02/07 | 25,850 | 26,255 | 25,815 | 25,980 | 67 |
| 2024/02/06 | 26,320 | 26,320 | 25,885 | 26,000 | 356 |
| 2024/02/05 | 26,595 | 26,595 | 26,195 | 26,445 | 135 |
| 2024/02/02 | 26,135 | 26,285 | 25,995 | 26,170 | 64 |
| 2024/02/01 | 25,810 | 26,075 | 25,810 | 25,905 | 101 |
| 2024/01/31 | 25,445 | 26,085 | 25,445 | 26,085 | 104 |
| 2024/01/30 | 25,950 | 26,050 | 25,915 | 25,945 | 939 |
| 2024/01/29 | 25,595 | 26,000 | 25,595 | 25,705 | 116 |
| 2024/01/26 | 25,655 | 25,655 | 25,230 | 25,335 | 589 |
| 2024/01/25 | 26,050 | 26,050 | 25,635 | 25,980 | 262 |
| 2024/01/24 | 26,690 | 26,690 | 24,800 | 26,550 | 450 |
| 2024/01/23 | 26,170 | 26,770 | 26,145 | 26,265 | 1,026 |
| 2024/01/22 | 25,600 | 26,380 | 25,085 | 25,670 | 466 |
| 2024/01/19 | 25,610 | 25,635 | 25,365 | 25,385 | 675 |
| 2024/01/18 | 25,155 | 25,445 | 25,100 | 25,110 | 258 |
| 2024/01/17 | 25,675 | 26,195 | 25,295 | 25,295 | 410 |
| 2024/01/16 | 25,885 | 25,885 | 25,365 | 25,450 | 189 |
| 2024/01/15 | 25,355 | 25,975 | 25,325 | 25,860 | 734 |
| 2024/01/12 | 25,195 | 25,525 | 25,065 | 25,265 | 947 |
| 2024/01/11 | 24,950 | 25,060 | 24,750 | 25,040 | 167 |
| 2024/01/10 | 23,540 | 24,260 | 23,540 | 24,220 | 321 |
| 2024/01/09 | 23,575 | 23,720 | 23,265 | 23,450 | 78 |
| 2024/01/05 | 22,970 | 23,245 | 22,970 | 23,210 | 38 |
| 2024/01/04 | 22,200 | 22,960 | 22,125 | 22,960 | 483 |
| 2023/12/29 | 22,625 | 22,790 | 22,445 | 22,600 | 51 |
| 2023/12/28 | 22,485 | 22,485 | 22,485 | 22,485 | 6 |
| 2023/12/27 | 22,300 | 22,585 | 22,300 | 22,575 | 188 |
| 2023/12/26 | 22,230 | 22,230 | 22,060 | 22,100 | 22 |
| 2023/12/25 | 22,410 | 22,410 | 22,125 | 22,135 | 22 |
| 2023/12/22 | 22,200 | 22,200 | 22,020 | 22,020 | 107 |
| 2023/12/21 | 21,835 | 21,940 | 21,770 | 21,890 | 118 |
| 2023/12/20 | 22,005 | 22,500 | 22,005 | 22,395 | 90 |
| 2023/12/19 | 21,490 | 21,860 | 21,375 | 21,860 | 78 |
| 2023/12/18 | 21,585 | 21,585 | 21,230 | 21,575 | 63 |
| 2023/12/15 | 21,960 | 22,055 | 21,845 | 22,045 | 28 |
| 2023/12/14 | 22,155 | 22,155 | 21,595 | 21,680 | 108 |
| 2023/12/13 | 22,290 | 22,365 | 22,115 | 22,230 | 31 |
| 2023/12/12 | 22,640 | 22,640 | 22,175 | 22,175 | 151 |
| 2023/12/11 | 22,035 | 22,325 | 22,035 | 22,180 | 120 |
| 2023/12/08 | 21,940 | 22,085 | 21,560 | 21,665 | 240 |
| 2023/12/07 | 22,600 | 22,600 | 22,300 | 22,415 | 132 |
| 2023/12/06 | 22,580 | 23,000 | 22,580 | 23,000 | 271 |
| 2023/12/05 | 22,475 | 22,475 | 22,110 | 22,165 | 86 |
| 2023/12/04 | 22,715 | 22,715 | 22,340 | 22,555 | 299 |
| 2023/12/01 | 22,830 | 22,935 | 22,830 | 22,935 | 13 |
| 2023/11/30 | 22,050 | 22,550 | 22,050 | 22,525 | 27 |
| 2023/11/29 | 22,675 | 22,705 | 22,525 | 22,545 | 14 |
| 2023/11/28 | 22,835 | 22,835 | 22,835 | 22,835 | 5 |
| 2023/11/27 | 23,245 | 23,245 | 22,955 | 23,020 | 4 |
| 2023/11/24 | 23,200 | 23,310 | 23,115 | 23,125 | 331 |
| 2023/11/22 | 22,500 | 22,930 | 22,500 | 22,930 | 22 |
| 2023/11/21 | 22,670 | 22,800 | 22,495 | 22,640 | 53 |
| 2023/11/20 | 23,035 | 23,315 | 22,880 | 22,880 | 66 |
| 2023/11/17 | 22,600 | 23,000 | 22,495 | 23,000 | 23 |
| 2023/11/16 | 22,700 | 22,900 | 22,465 | 22,750 | 101 |
| 2023/11/15 | 22,600 | 22,735 | 22,600 | 22,720 | 248 |
| 2023/11/14 | 22,080 | 22,200 | 22,060 | 22,100 | 27 |
| 2023/11/13 | 22,220 | 22,220 | 21,810 | 21,895 | 119 |
| 2023/11/10 | 21,720 | 21,890 | 21,555 | 21,890 | 112 |
| 2023/11/09 | 21,480 | 21,945 | 21,480 | 21,945 | 79 |
| 2023/11/08 | 21,860 | 21,860 | 21,370 | 21,425 | 37 |
| 2023/11/07 | 22,230 | 22,230 | 21,735 | 21,780 | 105 |
| 2023/11/06 | 22,175 | 22,380 | 22,110 | 22,200 | 495 |
| 2023/11/02 | 21,780 | 21,780 | 21,470 | 21,480 | 266 |
| 2023/11/01 | 21,115 | 21,280 | 21,065 | 21,280 | 500 |
| 2023/10/31 | 20,220 | 20,350 | 20,000 | 20,300 | 456 |
| 2023/10/30 | 19,955 | 20,015 | 19,850 | 19,950 | 320 |
| 2023/10/27 | 20,065 | 20,350 | 19,985 | 20,350 | 16 |
| 2023/10/26 | 20,180 | 20,220 | 19,795 | 19,870 | 564 |
| 2023/10/25 | 20,500 | 20,685 | 20,500 | 20,680 | 43 |
| 2023/10/24 | 20,335 | 20,345 | 19,455 | 20,240 | 711 |
| 2023/10/23 | 20,335 | 20,445 | 20,250 | 20,250 | 191 |
| 2023/10/20 | 20,460 | 20,735 | 20,275 | 20,735 | 115 |
| 2023/10/19 | 20,775 | 20,835 | 20,600 | 20,715 | 160 |
| 2023/10/18 | 21,435 | 21,435 | 21,165 | 21,270 | 17 |
| 2023/10/17 | 21,355 | 21,555 | 21,185 | 21,260 | 354 |
| 2023/10/16 | 21,300 | 21,300 | 20,890 | 20,910 | 404 |
| 2023/10/13 | 21,855 | 21,890 | 21,675 | 21,675 | 199 |
| 2023/10/12 | 21,755 | 22,210 | 21,755 | 22,210 | 300 |
| 2023/10/11 | 21,655 | 21,735 | 21,515 | 21,730 | 94 |
| 2023/10/10 | 21,065 | 21,660 | 21,065 | 21,660 | 286 |
| 2023/10/06 | 20,745 | 20,945 | 20,635 | 20,635 | 1,009 |
| 2023/10/05 | 20,210 | 20,740 | 20,150 | 20,620 | 596 |
| 2023/10/04 | 20,450 | 20,450 | 19,940 | 19,950 | 979 |
| 2023/10/03 | 21,220 | 21,255 | 20,950 | 20,950 | 235 |