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 |
|---|---|---|---|---|---|
| 2024/11/08 | 29,180 | 29,420 | 29,005 | 29,005 | 545 |
| 2024/11/07 | 29,000 | 29,140 | 29,000 | 29,005 | 168 |
| 2024/11/06 | 29,005 | 29,145 | 29,005 | 29,010 | 53 |
| 2024/11/05 | 29,010 | 29,150 | 29,005 | 29,150 | 87 |
| 2024/11/01 | 29,000 | 29,150 | 29,000 | 29,150 | 49 |
| 2024/10/31 | 29,000 | 29,005 | 29,000 | 29,000 | 247 |
| 2024/10/30 | 29,150 | 29,150 | 29,000 | 29,000 | 13 |
| 2024/10/29 | 29,000 | 29,000 | 29,000 | 29,000 | 120 |
| 2024/10/28 | 29,000 | 29,000 | 29,000 | 29,000 | 78 |
| 2024/10/25 | 29,000 | 29,085 | 29,000 | 29,000 | 176 |
| 2024/10/24 | 29,000 | 29,180 | 29,000 | 29,000 | 72 |
| 2024/10/23 | 29,000 | 29,000 | 29,000 | 29,000 | 71 |
| 2024/10/22 | 29,000 | 29,180 | 29,000 | 29,000 | 49 |
| 2024/10/21 | 29,000 | 29,000 | 29,000 | 29,000 | 223 |
| 2024/10/18 | 28,990 | 29,180 | 28,990 | 28,990 | 73 |
| 2024/10/17 | 29,140 | 29,140 | 28,990 | 28,990 | 62 |
| 2024/10/16 | 28,710 | 29,000 | 28,710 | 29,000 | 86 |
| 2024/10/15 | 28,680 | 29,000 | 28,680 | 29,000 | 133 |
| 2024/10/11 | 28,680 | 29,150 | 28,680 | 28,685 | 562 |
| 2024/10/10 | 29,200 | 29,700 | 28,655 | 28,680 | 186 |
| 2024/10/09 | 29,495 | 30,700 | 28,690 | 29,200 | 429 |
| 2024/10/08 | 29,380 | 30,500 | 29,200 | 29,200 | 54 |
| 2024/10/07 | 29,900 | 30,080 | 29,020 | 30,080 | 1,130 |
| 2024/10/04 | 28,860 | 28,920 | 28,860 | 28,910 | 36 |
| 2024/10/03 | 29,345 | 29,345 | 28,675 | 28,700 | 144 |
| 2024/10/02 | 28,375 | 28,875 | 28,375 | 28,875 | 36 |
| 2024/10/01 | 28,375 | 29,400 | 28,375 | 28,500 | 70 |
| 2024/09/30 | 27,915 | 29,310 | 27,915 | 28,040 | 78 |
| 2024/09/27 | 29,290 | 30,500 | 28,760 | 29,415 | 233 |
| 2024/09/26 | 27,055 | 28,790 | 27,055 | 28,790 | 273 |
| 2024/09/25 | 27,865 | 27,865 | 26,900 | 27,185 | 67 |
| 2024/09/24 | 27,605 | 27,950 | 27,605 | 27,620 | 9 |
| 2024/09/20 | 26,890 | 27,840 | 26,890 | 27,530 | 248 |
| 2024/09/19 | 26,110 | 26,420 | 26,110 | 26,390 | 83 |
| 2024/09/18 | 26,010 | 26,100 | 25,660 | 25,710 | 64 |
| 2024/09/17 | 26,550 | 26,550 | 25,250 | 26,000 | 47 |
| 2024/09/13 | 26,560 | 26,560 | 25,600 | 26,550 | 57 |
| 2024/09/12 | 26,325 | 26,915 | 25,785 | 26,565 | 455 |
| 2024/09/11 | 26,025 | 26,030 | 25,545 | 25,555 | 296 |
| 2024/09/10 | 26,365 | 26,765 | 26,215 | 26,320 | 146 |
| 2024/09/09 | 24,975 | 25,895 | 24,200 | 25,895 | 314 |
| 2024/09/06 | 27,335 | 27,335 | 26,500 | 26,560 | 97 |
| 2024/09/05 | 28,190 | 28,190 | 27,690 | 27,710 | 22 |
| 2024/09/04 | 27,750 | 28,740 | 27,670 | 27,880 | 156 |
| 2024/09/03 | 29,500 | 29,500 | 28,500 | 29,250 | 69 |
| 2024/09/02 | 29,790 | 29,790 | 28,800 | 29,000 | 93 |
| 2024/08/30 | 28,895 | 29,290 | 28,800 | 29,290 | 241 |
| 2024/08/29 | 28,625 | 28,885 | 28,575 | 28,650 | 254 |
| 2024/08/28 | 28,025 | 28,665 | 28,025 | 28,630 | 307 |
| 2024/08/27 | 27,770 | 27,770 | 27,435 | 27,525 | 26 |
| 2024/08/26 | 27,795 | 27,795 | 27,080 | 27,690 | 21 |
| 2024/08/23 | 27,360 | 27,630 | 27,130 | 27,630 | 233 |
| 2024/08/22 | 27,275 | 27,475 | 27,000 | 27,065 | 69 |
| 2024/08/21 | 26,825 | 27,285 | 26,820 | 27,260 | 43 |
| 2024/08/20 | 27,490 | 27,590 | 26,670 | 27,140 | 229 |
| 2024/08/19 | 26,720 | 27,455 | 26,450 | 27,070 | 569 |
| 2024/08/16 | 26,950 | 27,440 | 26,000 | 26,720 | 393 |
| 2024/08/15 | 26,555 | 26,850 | 25,800 | 26,300 | 240 |
| 2024/08/14 | 26,555 | 27,000 | 26,555 | 26,555 | 275 |
| 2024/08/13 | 26,495 | 27,300 | 26,200 | 27,055 | 145 |
| 2024/08/09 | 27,630 | 27,630 | 25,670 | 26,155 | 281 |
| 2024/08/08 | 25,455 | 27,200 | 25,000 | 27,130 | 532 |
| 2024/08/07 | 27,700 | 27,700 | 25,430 | 26,000 | 530 |
| 2024/08/06 | 24,985 | 27,360 | 24,200 | 27,200 | 875 |
| 2024/08/05 | 24,000 | 25,980 | 22,500 | 22,985 | 849 |
| 2024/08/02 | 29,740 | 29,740 | 26,590 | 26,605 | 2,822 |
| 2024/08/01 | 31,300 | 31,380 | 29,910 | 30,440 | 1,429 |
| 2024/07/31 | 30,990 | 32,590 | 30,990 | 32,520 | 174 |
| 2024/07/30 | 31,290 | 31,430 | 31,020 | 31,350 | 171 |
| 2024/07/29 | 31,030 | 31,770 | 31,030 | 31,560 | 389 |
| 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 |