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-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
2024/04/18 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
2023/10/02 22,015 22,450 21,700 21,720 101
2023/09/29 22,195 22,195 21,615 21,615 311
2023/09/28 22,000 22,560 22,000 22,350 183
2023/09/27 22,050 22,310 21,940 22,310 68
2023/09/26 22,520 22,520 22,370 22,400 82
2023/09/25 22,500 22,520 22,425 22,520 130
2023/09/22 22,170 22,515 22,100 22,450 348
2023/09/21 22,955 22,955 22,615 22,665 60
2023/09/20 23,450 23,450 23,100 23,100 226
2023/09/19 23,325 23,550 23,325 23,350 119
2023/09/15 23,350 23,680 23,350 23,445 338
2023/09/14 22,700 23,120 22,685 23,120 229
2023/09/13 22,680 22,680 22,500 22,545 131
2023/09/12 22,675 22,675 22,225 22,445 116
2023/09/11 22,405 22,425 22,130 22,225 86
2023/09/08 22,470 22,565 22,240 22,260 224
2023/09/07 22,910 22,910 22,760 22,760 20
2023/09/06 22,710 22,995 22,710 22,990 137
2023/09/05 22,600 22,650 22,320 22,320 20
2023/09/04 22,220 22,500 22,220 22,500 113
2023/09/01 21,900 22,200 21,900 22,150 152
2023/08/31 21,555 21,850 21,555 21,850 24
2023/08/30 21,500 21,655 21,500 21,525 9
2023/08/29 21,330 21,415 21,280 21,300 248
2023/08/28 21,000 21,240 21,000 21,240 58
2023/08/25 20,600 20,690 20,600 20,600 163
2023/08/24 20,810 21,015 20,810 21,015 49
2023/08/23 20,360 20,720 20,360 20,720 41
2023/08/22 20,320 20,500 20,320 20,450 66
2023/08/21 20,250 20,270 20,095 20,095 280
2023/08/18 20,080 20,265 19,945 20,000 89
2023/08/17 20,460 20,460 19,945 20,275 45
2023/08/16 20,630 20,710 20,540 20,540 90
2023/08/15 21,180 21,180 21,080 21,080 21
2023/08/14 21,360 21,500 20,870 20,875 32
2023/08/10 21,055 21,055 21,045 21,045 2
2023/08/09 21,070 21,070 20,875 20,935 121
2023/08/08 21,150 21,300 21,055 21,170 91
2023/08/07 20,995 20,995 20,765 20,905 36
2023/08/04 20,560 20,865 20,500 20,755 31
2023/08/03 20,970 20,970 20,695 20,750 322
2023/08/02 21,650 21,790 21,470 21,470 16
2023/08/01 21,850 22,000 21,830 22,000 130
2023/07/31 21,420 21,910 21,420 21,720 93
2023/07/28 20,795 21,105 20,550 20,920 37
2023/07/27 21,085 21,220 21,085 21,200 25
2023/07/26 21,110 21,110 20,870 21,025 25
2023/07/24 20,995 21,150 20,930 20,995 55
2023/07/21 20,640 20,705 20,500 20,595 26
2023/07/20 21,300 21,300 20,670 20,700 183
2023/07/19 20,895 20,995 20,820 20,895 44
2023/07/18 20,365 20,710 20,365 20,430 41
2023/07/14 20,100 20,520 20,080 20,325 46
2023/07/13 20,130 20,385 19,935 20,385 33
2023/07/12 20,380 20,380 19,875 19,950 26
2023/07/11 20,780 20,780 20,205 20,205 38
2023/07/10 20,625 20,625 20,250 20,400 63
2023/07/07 20,655 20,885 20,410 20,595 405
2023/07/06 21,295 21,300 20,910 21,060 140
2023/07/05 21,380 21,535 21,230 21,535 77
2023/07/04 21,625 21,625 21,520 21,580 130
2023/07/03 21,625 21,900 21,625 21,900 63
2023/06/30 21,240 21,240 21,045 21,155 77
2023/06/29 21,575 21,700 21,400 21,400 79
2023/06/28 20,825 21,315 20,825 21,305 156
2023/06/27 20,800 20,800 20,340 20,610 111
2023/06/26 20,745 20,900 20,525 20,845 84

このページの先頭へ