ダイワ上場投信-JPX日経400インバース(1465)の株価時系列情報
ダイワ上場投信-JPX日経400インバース(1465)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 | 3,015 | 3,060 | 3,000 | 3,010 | 827 |
| 2024/07/25 | 2,952 | 3,030 | 2,952 | 3,030 | 293 |
| 2024/07/24 | 2,903 | 2,903 | 2,902 | 2,902 | 15 |
| 2024/07/23 | 2,884 | 2,891 | 2,884 | 2,887 | 307 |
| 2024/07/22 | 2,881 | 2,888 | 2,881 | 2,888 | 345 |
| 2024/07/19 | 2,850 | 2,852 | 2,849 | 2,849 | 616 |
| 2024/07/18 | 2,879 | 2,879 | 2,698 | 2,800 | 4,276 |
| 2024/07/12 | 2,851 | 2,851 | 2,848 | 2,848 | 12 |
| 2024/07/10 | 2,813 | 2,813 | 2,813 | 2,813 | 10 |
| 2024/07/09 | 2,842 | 2,844 | 2,727 | 2,836 | 711 |
| 2024/07/08 | 2,845 | 2,845 | 2,796 | 2,796 | 309 |
| 2024/07/05 | 2,824 | 2,860 | 2,824 | 2,835 | 23 |
| 2024/07/04 | 2,865 | 2,865 | 2,853 | 2,853 | 119 |
| 2024/07/03 | 2,895 | 2,895 | 2,880 | 2,884 | 133 |
| 2024/07/02 | 2,910 | 2,916 | 2,900 | 2,908 | 100 |
| 2024/07/01 | 2,927 | 2,945 | 2,920 | 2,920 | 94 |
| 2024/06/28 | 2,876 | 2,950 | 2,876 | 2,948 | 38 |
| 2024/06/27 | 2,948 | 2,976 | 2,948 | 2,975 | 11 |
| 2024/06/26 | 2,947 | 2,984 | 2,947 | 2,963 | 23 |
| 2024/06/25 | 3,005 | 3,005 | 2,985 | 2,985 | 67 |
| 2024/06/24 | 3,020 | 3,025 | 3,020 | 3,025 | 111 |
| 2024/06/21 | 3,005 | 3,045 | 3,005 | 3,045 | 1,151 |
| 2024/06/20 | 3,025 | 3,025 | 3,025 | 3,025 | 9 |
| 2024/06/19 | 3,020 | 3,020 | 3,020 | 3,020 | 7 |
| 2024/06/17 | 3,045 | 3,045 | 3,045 | 3,045 | 3 |
| 2024/06/14 | 3,020 | 3,030 | 3,020 | 3,030 | 113 |
| 2024/06/07 | 3,020 | 3,020 | 2,995 | 3,020 | 25 |
| 2024/06/06 | 3,020 | 3,020 | 2,986 | 2,986 | 4 |
| 2024/06/05 | 2,988 | 3,030 | 2,988 | 2,995 | 7 |
| 2024/06/03 | 2,980 | 2,980 | 2,980 | 2,980 | 1 |
| 2024/05/31 | 3,035 | 3,035 | 3,000 | 3,035 | 20 |
| 2024/05/30 | 3,085 | 3,085 | 3,020 | 3,020 | 19 |
| 2024/05/29 | 3,010 | 3,020 | 3,010 | 3,015 | 40 |
| 2024/05/28 | 2,984 | 3,020 | 2,983 | 2,983 | 71 |
| 2024/05/27 | 3,030 | 3,030 | 3,010 | 3,010 | 18 |
| 2024/05/24 | 3,040 | 3,040 | 3,005 | 3,030 | 67 |
| 2024/05/23 | 3,035 | 3,035 | 3,020 | 3,020 | 10 |
| 2024/05/22 | 3,040 | 3,045 | 3,040 | 3,045 | 10 |
| 2024/05/21 | 2,969 | 3,010 | 2,969 | 3,010 | 16 |
| 2024/05/20 | 3,005 | 3,020 | 2,990 | 3,015 | 95 |
| 2024/05/17 | 3,030 | 3,030 | 3,025 | 3,025 | 156 |
| 2024/05/16 | 3,035 | 3,035 | 3,025 | 3,025 | 300 |
| 2024/05/10 | 3,035 | 3,035 | 3,035 | 3,035 | 1 |
| 2024/05/09 | 3,080 | 3,080 | 3,070 | 3,070 | 201 |
| 2024/05/07 | 3,040 | 3,040 | 3,040 | 3,040 | 1 |
| 2024/04/30 | 3,050 | 3,065 | 3,040 | 3,065 | 19 |
| 2024/04/26 | 3,115 | 3,115 | 3,115 | 3,115 | 37 |
| 2024/04/25 | 3,110 | 3,145 | 3,110 | 3,145 | 2 |
| 2024/04/24 | 3,090 | 3,125 | 3,090 | 3,125 | 2 |
| 2024/04/23 | 3,120 | 3,150 | 3,120 | 3,150 | 2 |
| 2024/04/22 | 3,170 | 3,190 | 3,150 | 3,190 | 3 |
| 2024/04/19 | 3,220 | 3,220 | 3,175 | 3,175 | 20 |
| 2024/04/17 | 3,115 | 3,115 | 3,115 | 3,115 | 2 |
| 2024/04/16 | 3,075 | 3,130 | 3,075 | 3,130 | 4 |
| 2024/04/15 | 3,060 | 3,090 | 3,060 | 3,090 | 6 |
| 2024/04/12 | 3,050 | 3,050 | 3,050 | 3,050 | 1 |
| 2024/04/09 | 3,060 | 3,060 | 3,050 | 3,060 | 62 |
| 2024/04/02 | 3,100 | 3,100 | 3,100 | 3,100 | 1 |
| 2024/03/28 | 3,045 | 3,045 | 3,045 | 3,045 | 10 |
| 2024/03/26 | 3,035 | 3,050 | 3,035 | 3,050 | 95 |
| 2024/03/25 | 3,055 | 3,055 | 3,055 | 3,055 | 1 |
| 2024/03/22 | 3,040 | 3,040 | 3,040 | 3,040 | 5 |
| 2024/03/21 | 3,050 | 3,050 | 3,050 | 3,050 | 1 |
| 2024/03/19 | 3,100 | 3,100 | 3,100 | 3,100 | 5 |
| 2024/03/13 | 3,210 | 3,210 | 3,210 | 3,210 | 5 |
| 2024/03/11 | 3,140 | 3,235 | 3,140 | 3,185 | 258 |
| 2024/03/08 | 3,125 | 3,130 | 3,125 | 3,130 | 136 |
| 2024/03/07 | 3,125 | 3,125 | 3,125 | 3,125 | 1 |
| 2024/03/06 | 3,165 | 3,165 | 3,150 | 3,150 | 34 |
| 2024/03/05 | 3,125 | 3,125 | 3,125 | 3,125 | 7 |
| 2024/03/01 | 3,175 | 3,175 | 3,175 | 3,175 | 1 |
| 2024/02/29 | 3,175 | 3,175 | 3,175 | 3,175 | 10 |
| 2024/02/27 | 3,185 | 3,200 | 3,185 | 3,200 | 2 |
| 2024/02/26 | 3,190 | 3,190 | 3,190 | 3,190 | 1 |
| 2024/02/22 | 3,235 | 3,235 | 3,190 | 3,190 | 18 |
| 2024/02/21 | 3,275 | 3,280 | 3,230 | 3,230 | 9 |
| 2024/02/20 | 3,240 | 3,260 | 3,240 | 3,260 | 6 |
| 2024/02/19 | 3,250 | 3,250 | 3,250 | 3,250 | 1 |
| 2024/02/16 | 3,250 | 3,270 | 3,250 | 3,250 | 11 |
| 2024/02/15 | 3,300 | 3,300 | 3,300 | 3,300 | 1 |
| 2024/02/14 | 3,290 | 3,290 | 3,290 | 3,290 | 1 |
| 2024/02/08 | 3,360 | 3,360 | 3,355 | 3,355 | 24 |
| 2024/02/02 | 3,390 | 3,390 | 3,390 | 3,390 | 30 |
| 2024/02/01 | 3,345 | 3,345 | 3,345 | 3,345 | 25 |
| 2024/01/31 | 3,395 | 3,395 | 3,395 | 3,395 | 3 |
| 2024/01/26 | 3,400 | 3,400 | 3,400 | 3,400 | 13 |
| 2024/01/25 | 3,365 | 3,365 | 3,365 | 3,365 | 2 |
| 2024/01/24 | 3,365 | 3,365 | 3,365 | 3,365 | 1 |
| 2024/01/23 | 3,345 | 3,365 | 3,345 | 3,365 | 8 |
| 2024/01/19 | 3,415 | 3,415 | 3,415 | 3,415 | 10 |
| 2024/01/18 | 3,440 | 3,440 | 3,440 | 3,440 | 24 |
| 2024/01/17 | 3,400 | 3,400 | 3,400 | 3,400 | 3 |
| 2024/01/16 | 3,395 | 3,395 | 3,380 | 3,380 | 16 |
| 2024/01/15 | 3,395 | 3,405 | 3,385 | 3,385 | 124 |
| 2024/01/12 | 3,425 | 3,460 | 3,425 | 3,460 | 159 |
| 2024/01/11 | 3,475 | 3,475 | 3,475 | 3,475 | 39 |
| 2024/01/10 | 3,540 | 3,540 | 3,540 | 3,540 | 14 |
| 2024/01/09 | 3,560 | 3,560 | 3,560 | 3,560 | 37 |
| 2024/01/05 | 3,565 | 3,565 | 3,565 | 3,565 | 10 |
| 2024/01/04 | 3,665 | 3,665 | 3,665 | 3,665 | 10 |
| 2023/12/28 | 3,600 | 3,605 | 3,595 | 3,595 | 3 |
| 2023/12/27 | 3,580 | 3,580 | 3,580 | 3,580 | 2 |
| 2023/12/19 | 3,660 | 3,675 | 3,660 | 3,675 | 2 |
| 2023/12/13 | 3,610 | 3,610 | 3,610 | 3,610 | 20 |
| 2023/12/08 | 3,625 | 3,625 | 3,625 | 3,625 | 265 |
| 2023/12/04 | 3,590 | 3,590 | 3,590 | 3,590 | 2 |
| 2023/12/01 | 3,630 | 3,630 | 3,630 | 3,630 | 1 |
| 2023/11/27 | 3,600 | 3,600 | 3,600 | 3,600 | 3 |
| 2023/11/20 | 3,550 | 3,550 | 3,535 | 3,535 | 143 |
| 2023/11/17 | 3,575 | 3,575 | 3,575 | 3,575 | 6 |
| 2023/11/16 | 3,645 | 3,645 | 3,645 | 3,645 | 7 |
| 2023/11/09 | 3,745 | 3,745 | 3,715 | 3,715 | 4 |
| 2023/11/08 | 3,680 | 3,680 | 3,680 | 3,680 | 1 |
| 2023/11/06 | 3,700 | 3,700 | 3,615 | 3,615 | 132 |
| 2023/10/31 | 3,905 | 3,905 | 3,905 | 3,905 | 1 |
| 2023/10/30 | 3,855 | 3,855 | 3,855 | 3,855 | 1 |
| 2023/10/26 | 3,920 | 3,920 | 3,850 | 3,850 | 67 |
| 2023/10/25 | 3,860 | 3,860 | 3,860 | 3,860 | 2 |
| 2023/10/24 | 3,900 | 3,900 | 3,900 | 3,900 | 65 |
| 2023/10/20 | 3,800 | 3,800 | 3,800 | 3,800 | 2 |
| 2023/10/16 | 3,725 | 3,725 | 3,725 | 3,725 | 1 |
| 2023/10/13 | 3,680 | 3,680 | 3,680 | 3,680 | 1 |
| 2023/10/11 | 3,700 | 3,700 | 3,700 | 3,700 | 2 |
| 2023/10/10 | 3,770 | 3,770 | 3,700 | 3,700 | 61 |
| 2023/10/06 | 3,770 | 3,770 | 3,770 | 3,770 | 30 |
| 2023/10/05 | 3,865 | 3,865 | 3,865 | 3,865 | 1 |
| 2023/10/04 | 3,820 | 3,865 | 3,820 | 3,865 | 91 |
| 2023/10/03 | 3,575 | 3,775 | 3,575 | 3,775 | 35 |
| 2023/09/28 | 3,680 | 3,680 | 3,680 | 3,680 | 52 |
| 2023/09/27 | 3,685 | 3,700 | 3,680 | 3,700 | 71 |
| 2023/09/26 | 3,650 | 3,650 | 3,650 | 3,650 | 15 |
| 2023/09/15 | 3,635 | 3,635 | 3,635 | 3,635 | 1 |
| 2023/09/14 | 3,645 | 3,680 | 3,645 | 3,680 | 4 |
| 2023/09/13 | 3,700 | 3,700 | 3,695 | 3,695 | 65 |
| 2023/09/12 | 3,705 | 3,705 | 3,705 | 3,705 | 36 |
| 2023/09/08 | 3,705 | 3,705 | 3,705 | 3,705 | 50 |
| 2023/09/07 | 3,670 | 3,685 | 3,670 | 3,685 | 4 |
| 2023/09/06 | 3,695 | 3,695 | 3,670 | 3,670 | 53 |
| 2023/09/05 | 3,705 | 3,705 | 3,705 | 3,705 | 1 |
| 2023/09/04 | 3,735 | 3,740 | 3,710 | 3,710 | 82 |
| 2023/08/29 | 3,810 | 3,810 | 3,750 | 3,750 | 4 |
| 2023/08/25 | 3,820 | 3,820 | 3,820 | 3,820 | 5 |
| 2023/08/21 | 3,900 | 3,900 | 3,860 | 3,860 | 2 |
| 2023/08/15 | 3,775 | 3,845 | 3,775 | 3,845 | 2 |
| 2023/08/10 | 3,790 | 3,855 | 3,790 | 3,855 | 3 |
| 2023/08/08 | 3,790 | 3,790 | 3,780 | 3,780 | 25 |
| 2023/08/07 | 3,895 | 3,895 | 3,870 | 3,870 | 35 |
| 2023/08/04 | 3,905 | 3,905 | 3,905 | 3,905 | 1 |
| 2023/08/03 | 3,885 | 3,890 | 3,885 | 3,890 | 15 |
| 2023/07/12 | 3,905 | 3,905 | 3,905 | 3,905 | 27 |
| 2023/07/10 | 3,850 | 3,875 | 3,850 | 3,875 | 7 |
| 2023/07/05 | 3,840 | 3,845 | 3,830 | 3,830 | 478 |
| 2023/07/04 | 3,820 | 3,825 | 3,820 | 3,825 | 2,200 |
| 2023/07/03 | 3,825 | 3,825 | 3,825 | 3,825 | 26 |
| 2023/06/30 | 3,795 | 3,865 | 3,795 | 3,850 | 1,951 |
| 2023/06/29 | 3,760 | 3,760 | 3,760 | 3,760 | 150 |
| 2023/06/27 | 3,835 | 3,900 | 3,835 | 3,900 | 53 |
| 2023/06/26 | 3,825 | 3,825 | 3,825 | 3,825 | 1 |
| 2023/06/23 | 3,755 | 3,835 | 3,755 | 3,835 | 34 |
| 2023/06/21 | 3,810 | 3,810 | 3,810 | 3,810 | 4 |
| 2023/06/19 | 3,810 | 3,820 | 3,755 | 3,795 | 52 |
| 2023/06/16 | 3,785 | 3,785 | 3,785 | 3,785 | 3 |
| 2023/06/15 | 3,835 | 3,835 | 3,745 | 3,765 | 326 |
| 2023/06/14 | 3,850 | 3,850 | 3,825 | 3,830 | 189 |
| 2023/06/13 | 3,870 | 3,890 | 3,870 | 3,885 | 64 |
| 2023/06/12 | 3,945 | 3,945 | 3,930 | 3,940 | 127 |
| 2023/06/09 | 3,990 | 3,990 | 3,920 | 3,950 | 7 |
| 2023/06/08 | 4,030 | 4,030 | 4,030 | 4,030 | 16 |
| 2023/06/07 | 3,925 | 3,925 | 3,920 | 3,920 | 410 |
| 2023/06/06 | 3,945 | 3,945 | 3,945 | 3,945 | 1 |
| 2023/06/05 | 3,985 | 3,985 | 3,985 | 3,985 | 1 |
| 2023/05/31 | 4,125 | 4,125 | 4,125 | 4,125 | 1 |
| 2023/05/29 | 4,030 | 4,090 | 4,030 | 4,090 | 2 |
| 2023/05/26 | 4,115 | 4,115 | 4,115 | 4,115 | 5 |
| 2023/05/24 | 4,110 | 4,110 | 4,110 | 4,110 | 25 |
| 2023/05/23 | 4,045 | 4,100 | 4,045 | 4,100 | 261 |
| 2023/05/22 | 4,080 | 4,085 | 4,080 | 4,085 | 2 |
| 2023/05/19 | 4,090 | 4,100 | 4,090 | 4,100 | 47 |
| 2023/05/15 | 4,180 | 4,180 | 4,180 | 4,180 | 1 |
| 2023/05/11 | 4,225 | 4,230 | 4,225 | 4,230 | 10 |
| 2023/05/10 | 4,210 | 4,215 | 4,210 | 4,215 | 70 |
| 2023/05/08 | 4,300 | 4,300 | 4,300 | 4,300 | 7 |
| 2023/05/02 | 4,275 | 4,275 | 4,230 | 4,230 | 12 |
| 2023/05/01 | 4,295 | 4,300 | 4,295 | 4,300 | 61 |
| 2023/04/28 | 4,345 | 4,345 | 4,345 | 4,345 | 1 |
| 2023/04/21 | 4,355 | 4,355 | 4,335 | 4,335 | 3 |
| 2023/04/19 | 4,380 | 4,380 | 4,380 | 4,380 | 3 |
| 2023/04/17 | 4,400 | 4,410 | 4,400 | 4,410 | 53 |
| 2023/04/14 | 4,400 | 4,400 | 4,400 | 4,400 | 1 |
| 2023/04/13 | 4,400 | 4,400 | 4,400 | 4,400 | 1 |
| 2023/04/12 | 4,405 | 4,410 | 4,405 | 4,410 | 3 |
| 2023/04/07 | 4,485 | 4,485 | 4,485 | 4,485 | 1 |
| 2023/04/06 | 4,505 | 4,560 | 4,505 | 4,560 | 6 |
| 2023/04/04 | 4,410 | 4,410 | 4,405 | 4,405 | 6 |
| 2023/04/03 | 4,435 | 4,435 | 4,435 | 4,435 | 1 |
| 2023/03/31 | 4,405 | 4,405 | 4,405 | 4,405 | 3 |
| 2023/03/29 | 4,540 | 4,540 | 4,475 | 4,475 | 200 |
| 2023/03/28 | 4,525 | 4,530 | 4,525 | 4,530 | 4 |
| 2023/03/22 | 4,610 | 4,610 | 4,550 | 4,550 | 13 |
| 2023/03/20 | 4,620 | 4,620 | 4,620 | 4,620 | 11 |