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
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
2023/06/23 21,655 21,710 20,680 20,870 290
2023/06/22 21,480 21,785 21,430 21,430 561
2023/06/21 21,025 21,460 21,025 21,460 262
2023/06/20 21,310 21,310 20,970 21,125 122
2023/06/19 21,725 21,725 21,250 21,400 288
2023/06/16 22,500 22,500 21,200 21,610 677
2023/06/15 21,480 21,760 21,400 21,500 500
2023/06/14 21,350 21,590 21,210 21,440 465
2023/06/13 20,660 21,060 20,620 20,940 521
2023/06/12 20,080 20,520 20,080 20,465 55
2023/06/09 19,810 20,080 19,810 20,080 23
2023/06/08 19,850 19,920 19,400 19,550 46
2023/06/07 20,650 20,650 19,850 19,850 53
2023/06/06 19,820 20,450 19,740 20,450 280
2023/06/05 19,880 20,095 19,770 20,095 798
2023/06/02 18,900 19,395 18,900 19,395 198
2023/06/01 18,435 18,780 18,435 18,730 231
2023/05/31 18,570 18,695 18,435 18,435 49
2023/05/30 18,850 18,950 18,675 18,950 15
2023/05/29 19,190 19,190 18,915 19,045 87
2023/05/26 18,750 18,790 18,675 18,675 52
2023/05/25 18,675 18,780 18,570 18,590 44
2023/05/24 18,755 18,910 18,695 18,735 31
2023/05/23 19,295 19,385 18,905 19,000 96
2023/05/22 18,695 19,100 18,695 19,100 15
2023/05/19 18,900 18,990 18,820 18,820 193
2023/05/18 18,660 18,785 18,535 18,785 251
2023/05/17 18,195 18,330 18,180 18,260 66
2023/05/16 18,035 18,175 18,025 18,150 95
2023/05/15 17,800 17,925 17,735 17,925 49
2023/05/12 17,535 17,625 17,495 17,560 24
2023/05/11 17,375 17,420 17,375 17,410 32
2023/05/10 17,435 17,520 17,435 17,445 12
2023/05/09 17,300 17,600 17,295 17,570 306
2023/05/08 17,305 17,320 17,130 17,130 15
2023/05/01 17,155 17,265 17,155 17,265 212
2023/04/28 16,850 16,870 16,680 16,870 53
2023/04/27 16,375 16,575 16,330 16,465 207
2023/04/26 16,585 16,585 16,375 16,495 226
2023/04/25 16,845 16,900 16,780 16,780 19
2023/04/24 16,720 16,795 16,660 16,725 20
2023/04/21 16,835 16,840 16,600 16,600 426
2023/04/20 16,600 16,785 16,600 16,785 15
2023/04/19 16,690 16,690 16,690 16,690 3
2023/04/18 16,625 16,835 16,625 16,725 236
2023/04/17 16,480 16,500 16,410 16,480 81
2023/04/14 16,350 16,450 16,345 16,400 162
2023/04/13 16,125 16,155 16,100 16,155 217
2023/04/12 16,105 16,190 16,055 16,150 209
2023/04/11 15,890 16,040 15,890 15,925 12
2023/04/10 15,665 15,705 15,615 15,630 22
2023/04/07 15,495 15,555 15,495 15,545 71
2023/04/06 15,535 15,535 15,435 15,485 151
2023/04/05 16,175 16,190 15,835 15,835 127
2023/04/04 16,365 16,430 16,315 16,385 167
2023/04/03 16,395 16,410 16,270 16,375 563
2023/03/31 15,765 16,200 15,765 16,130 1,060
2023/03/30 15,795 15,865 15,655 15,765 219
2023/03/29 15,335 15,505 15,320 15,505 714
2023/03/28 15,315 15,315 15,150 15,235 139
2023/03/27 15,220 15,220 15,105 15,180 76
2023/03/24 15,000 15,010 14,860 15,010 42
2023/03/23 14,840 15,080 14,830 15,020 68
2023/03/22 15,080 15,205 15,080 15,205 59
2023/03/20 14,950 14,950 14,680 14,680 30
2023/03/17 14,885 15,110 14,885 15,110 42
2023/03/16 14,370 14,715 14,340 14,710 164
2023/03/15 15,235 15,255 15,045 15,050 323
2023/03/14 15,300 15,300 14,715 14,950 1,212
2023/03/13 15,915 15,915 15,585 15,700 293
2023/03/10 16,520 16,580 16,300 16,300 114
2023/03/09 16,765 16,920 16,765 16,920 131
2023/03/08 16,465 16,585 16,440 16,560 185
2023/03/07 16,430 16,475 16,405 16,450 130
2023/03/06 16,295 16,435 16,295 16,365 143
2023/03/03 15,880 16,120 15,880 16,085 159
2023/03/02 15,800 15,810 15,605 15,605 21
2023/02/28 15,850 15,850 15,655 15,655 14
2023/02/27 15,550 15,605 15,550 15,605 80
2023/02/24 15,510 15,630 15,510 15,630 41
2023/02/22 15,605 15,605 15,370 15,460 67
2023/02/21 15,855 15,855 15,100 15,730 29
2023/02/20 15,770 15,800 15,770 15,775 17
2023/02/17 15,740 15,740 15,715 15,730 116
2023/02/16 15,800 15,845 15,780 15,840 45
2023/02/15 15,780 15,815 15,700 15,700 27
2023/02/14 15,780 15,780 15,735 15,775 39
2023/02/13 15,590 15,590 15,410 15,520 72
2023/02/10 15,700 15,810 15,590 15,590 182
2023/02/09 15,430 15,600 15,430 15,600 17
2023/02/08 15,585 15,605 15,555 15,605 59
2023/02/07 15,675 15,675 15,615 15,615 74
2023/02/06 15,585 15,585 15,455 15,480 18
2023/02/03 15,365 15,380 15,340 15,340 12
2023/02/02 15,470 15,470 15,175 15,335 49
2023/02/01 15,555 15,595 15,555 15,595 26
2023/01/31 15,670 15,670 15,440 15,440 25
2023/01/30 15,525 15,580 15,525 15,560 65
2023/01/27 15,500 15,545 15,500 15,520 53
2023/01/26 15,600 15,610 15,490 15,530 57
2023/01/25 15,345 15,500 15,345 15,500 352
2023/01/24 15,185 15,390 15,185 15,390 103
2023/01/23 14,930 14,980 14,890 14,955 143
2023/01/20 14,505 14,630 14,470 14,630 61
2023/01/19 14,695 14,695 14,530 14,545 82
2023/01/18 14,440 14,860 14,375 14,860 113
2023/01/17 14,125 14,380 14,125 14,330 30
2023/01/16 14,160 14,160 14,115 14,115 6
2023/01/13 14,375 14,485 14,345 14,345 18
2023/01/12 14,320 14,450 14,320 14,450 6
2023/01/11 14,145 14,235 14,145 14,235 23
2023/01/10 14,145 14,145 14,000 14,000 14
2023/01/06 13,900 13,900 13,900 13,900 1
2023/01/05 13,825 13,850 13,750 13,760 78
2023/01/04 13,960 13,960 13,660 13,805 283

このページの先頭へ