ダイワ上場投信-JPX日経400ダブルインバース(1466)の株価時系列情報
ダイワ上場投信-JPX日経400ダブルインバース(1466)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 |
|---|---|---|---|---|---|
| 2026/03/11 | 260 | 260 | 254 | 260 | 5,642 |
| 2026/03/10 | 264 | 268 | 257 | 262 | 28,543 |
| 2026/03/09 | 283 | 291 | 278 | 280 | 48,878 |
| 2026/03/06 | 270 | 270 | 259 | 259 | 27,831 |
| 2026/03/05 | 251 | 266 | 249 | 262 | 119,270 |
| 2026/03/04 | 266 | 280 | 259 | 274 | 194,089 |
| 2026/03/03 | 245 | 255 | 243 | 252 | 57,691 |
| 2026/03/02 | 244 | 247 | 237 | 237 | 12,204 |
| 2026/02/27 | 241 | 242 | 236 | 236 | 3,567 |
| 2026/02/26 | 240 | 242 | 238 | 242 | 14,383 |
| 2026/02/25 | 247 | 251 | 243 | 245 | 8,005 |
| 2026/02/24 | 250 | 251 | 248 | 248 | 10,433 |
| 2026/02/20 | 249 | 254 | 249 | 249 | 7,901 |
| 2026/02/19 | 252 | 252 | 246 | 248 | 4,733 |
| 2026/02/18 | 252 | 256 | 250 | 253 | 1,031 |
| 2026/02/17 | 253 | 260 | 253 | 256 | 7,233 |
| 2026/02/16 | 247 | 255 | 247 | 252 | 15,484 |
| 2026/02/13 | 245 | 252 | 244 | 249 | 8,032 |
| 2026/02/12 | 249 | 249 | 243 | 245 | 20,128 |
| 2026/02/10 | 253 | 253 | 245 | 246 | 50,704 |
| 2026/02/09 | 252 | 277 | 251 | 277 | 10,012 |
| 2026/02/06 | 277 | 283 | 272 | 272 | 2,666 |
| 2026/02/05 | 276 | 280 | 270 | 276 | 4,716 |
| 2026/02/04 | 280 | 283 | 277 | 278 | 2,427 |
| 2026/02/03 | 288 | 288 | 279 | 279 | 4,526 |
| 2026/02/02 | 287 | 296 | 281 | 295 | 1,633 |
| 2026/01/30 | 291 | 296 | 289 | 292 | 3,686 |
| 2026/01/29 | 294 | 300 | 294 | 297 | 11,338 |
| 2026/01/28 | 299 | 299 | 293 | 293 | 1,250 |
| 2026/01/27 | 294 | 297 | 292 | 293 | 123 |
| 2026/01/26 | 290 | 296 | 290 | 293 | 12,642 |
| 2026/01/23 | 280 | 284 | 280 | 284 | 1,110 |
| 2026/01/22 | 289 | 289 | 281 | 283 | 2,069 |
| 2026/01/21 | 286 | 290 | 285 | 286 | 49,155 |
| 2026/01/20 | 281 | 285 | 281 | 283 | 916 |
| 2026/01/19 | 276 | 283 | 276 | 281 | 4,433 |
| 2026/01/16 | 279 | 280 | 277 | 280 | 300 |
| 2026/01/15 | 286 | 286 | 275 | 278 | 1,927 |
| 2026/01/14 | 292 | 292 | 279 | 280 | 3,837 |
| 2026/01/13 | 287 | 290 | 286 | 289 | 6,939 |
| 2026/01/09 | 305 | 305 | 302 | 303 | 1,040 |
| 2026/01/08 | 306 | 306 | 302 | 306 | 18,431 |
| 2026/01/07 | 304 | 304 | 300 | 303 | 554 |
| 2026/01/06 | 304 | 304 | 296 | 296 | 13,123 |
| 2026/01/05 | 319 | 319 | 308 | 312 | 5,457 |
| 2025/12/30 | 317 | 320 | 317 | 319 | 4,431 |
| 2025/12/29 | 319 | 320 | 315 | 319 | 3,350 |
| 2025/12/26 | 319 | 320 | 317 | 319 | 2,521 |
| 2025/12/25 | 320 | 322 | 320 | 320 | 1,740 |
| 2025/12/24 | 320 | 322 | 319 | 321 | 1,754 |
| 2025/12/23 | 320 | 321 | 319 | 321 | 716 |
| 2025/12/22 | 318 | 322 | 318 | 321 | 4,940 |
| 2025/12/19 | 331 | 331 | 325 | 326 | 5,886 |
| 2025/12/18 | 329 | 334 | 329 | 332 | 4,138 |
| 2025/12/17 | 325 | 333 | 325 | 325 | 11,349 |
| 2025/12/16 | 317 | 326 | 317 | 325 | 7,519 |
| 2025/12/15 | 320 | 320 | 317 | 317 | 4,146 |
| 2025/12/12 | 321 | 323 | 316 | 319 | 5,250 |
| 2025/12/11 | 324 | 329 | 322 | 329 | 2,474 |
| 2025/12/10 | 325 | 327 | 321 | 324 | 1,733 |
| 2025/12/09 | 326 | 328 | 325 | 328 | 765 |
| 2025/12/08 | 330 | 330 | 326 | 330 | 425 |
| 2025/12/05 | 328 | 334 | 328 | 331 | 860 |
| 2025/12/04 | 336 | 336 | 324 | 327 | 2,469 |
| 2025/12/03 | 337 | 338 | 336 | 336 | 1,007 |
| 2025/12/02 | 334 | 338 | 334 | 338 | 651 |
| 2025/12/01 | 330 | 339 | 330 | 335 | 948 |
| 2025/11/28 | 332 | 333 | 330 | 332 | 1,877 |
| 2025/11/27 | 334 | 334 | 330 | 333 | 985 |
| 2025/11/26 | 344 | 344 | 334 | 335 | 1,121 |
| 2025/11/25 | 342 | 348 | 342 | 345 | 1,334 |
| 2025/11/21 | 349 | 352 | 345 | 346 | 8,146 |
| 2025/11/20 | 341 | 348 | 340 | 341 | 1,662 |
| 2025/11/19 | 353 | 360 | 351 | 353 | 2,731 |
| 2025/11/18 | 339 | 356 | 339 | 355 | 18,381 |
| 2025/11/17 | 335 | 341 | 335 | 339 | 1,714 |
| 2025/11/14 | 342 | 342 | 332 | 337 | 2,217 |
| 2025/11/13 | 336 | 336 | 330 | 334 | 4,230 |
| 2025/11/12 | 342 | 342 | 336 | 336 | 2,555 |
| 2025/11/11 | 341 | 344 | 339 | 344 | 6,622 |
| 2025/11/10 | 350 | 350 | 342 | 348 | 6,242 |
| 2025/11/07 | 354 | 354 | 334 | 351 | 5,182 |
| 2025/11/06 | 349 | 349 | 343 | 346 | 1,240 |
| 2025/11/05 | 347 | 366 | 347 | 354 | 19,444 |
| 2025/11/04 | 342 | 343 | 335 | 343 | 786 |
| 2025/10/31 | 342 | 343 | 336 | 341 | 4,915 |
| 2025/10/30 | 350 | 351 | 344 | 347 | 1,846 |
| 2025/10/29 | 348 | 351 | 347 | 348 | 5,394 |
| 2025/10/28 | 341 | 350 | 341 | 349 | 12,033 |
| 2025/10/27 | 345 | 345 | 341 | 345 | 31,933 |
| 2025/10/24 | 358 | 358 | 351 | 355 | 1,048 |
| 2025/10/23 | 362 | 363 | 357 | 360 | 1,599 |
| 2025/10/22 | 360 | 362 | 352 | 355 | 9,606 |
| 2025/10/21 | 358 | 360 | 353 | 360 | 6,239 |
| 2025/10/20 | 369 | 369 | 360 | 362 | 7,211 |
| 2025/10/17 | 377 | 379 | 373 | 379 | 11,604 |
| 2025/10/16 | 372 | 372 | 368 | 371 | 1,505 |
| 2025/10/15 | 383 | 383 | 375 | 376 | 4,836 |
| 2025/10/14 | 383 | 390 | 375 | 389 | 32,745 |
| 2025/10/10 | 360 | 372 | 360 | 367 | 18,819 |
| 2025/10/09 | 364 | 364 | 359 | 361 | 4,295 |
| 2025/10/08 | 365 | 366 | 358 | 364 | 4,667 |
| 2025/10/07 | 364 | 367 | 361 | 366 | 5,677 |
| 2025/10/06 | 364 | 377 | 364 | 369 | 28,172 |
| 2025/10/03 | 405 | 405 | 390 | 392 | 7,689 |
| 2025/10/02 | 403 | 407 | 396 | 402 | 5,950 |
| 2025/10/01 | 400 | 408 | 399 | 403 | 6,945 |
| 2025/09/30 | 397 | 397 | 390 | 393 | 22,658 |
| 2025/09/29 | 390 | 397 | 386 | 391 | 26,928 |
| 2025/09/26 | 390 | 390 | 384 | 387 | 2,596 |
| 2025/09/25 | 391 | 391 | 386 | 388 | 7,918 |
| 2025/09/24 | 389 | 396 | 389 | 391 | 803 |
| 2025/09/22 | 396 | 396 | 387 | 392 | 2,673 |
| 2025/09/19 | 393 | 401 | 386 | 397 | 3,662 |
| 2025/09/18 | 389 | 397 | 389 | 395 | 42,970 |
| 2025/09/17 | 389 | 398 | 389 | 395 | 34,441 |
| 2025/09/16 | 388 | 395 | 388 | 388 | 5,071 |
| 2025/09/12 | 395 | 396 | 393 | 396 | 17,051 |
| 2025/09/11 | 400 | 402 | 396 | 396 | 3,434 |
| 2025/09/10 | 403 | 403 | 399 | 402 | 2,005 |
| 2025/09/09 | 399 | 404 | 395 | 404 | 5,270 |
| 2025/09/08 | 404 | 405 | 398 | 401 | 9,661 |
| 2025/09/05 | 413 | 413 | 404 | 404 | 7,603 |
| 2025/09/04 | 422 | 422 | 416 | 416 | 2,346 |
| 2025/09/03 | 415 | 423 | 415 | 421 | 2,154 |
| 2025/09/02 | 415 | 420 | 415 | 418 | 1,710 |
| 2025/09/01 | 420 | 425 | 416 | 423 | 9,002 |
| 2025/08/29 | 417 | 419 | 415 | 419 | 423 |
| 2025/08/28 | 417 | 420 | 416 | 418 | 6,209 |
| 2025/08/27 | 413 | 420 | 412 | 417 | 10,474 |
| 2025/08/26 | 413 | 421 | 412 | 414 | 16,090 |
| 2025/08/25 | 408 | 412 | 406 | 407 | 5,207 |
| 2025/08/22 | 412 | 414 | 409 | 412 | 572 |
| 2025/08/21 | 408 | 414 | 408 | 414 | 7,581 |
| 2025/08/20 | 410 | 412 | 404 | 411 | 7,152 |
| 2025/08/19 | 406 | 417 | 405 | 416 | 12,787 |
| 2025/08/18 | 411 | 411 | 399 | 405 | 18,446 |
| 2025/08/15 | 419 | 419 | 410 | 416 | 13,513 |
| 2025/08/14 | 420 | 420 | 415 | 420 | 7,610 |
| 2025/08/13 | 412 | 427 | 409 | 412 | 40,217 |
| 2025/08/12 | 442 | 442 | 414 | 436 | 15,264 |
| 2025/08/08 | 439 | 439 | 426 | 434 | 28,495 |
| 2025/08/07 | 446 | 447 | 439 | 441 | 5,810 |
| 2025/08/06 | 456 | 456 | 443 | 447 | 5,719 |
| 2025/08/05 | 452 | 458 | 452 | 455 | 2,156 |
| 2025/08/04 | 469 | 469 | 459 | 460 | 6,820 |
| 2025/08/01 | 452 | 455 | 448 | 452 | 2,030 |
| 2025/07/31 | 454 | 459 | 451 | 451 | 4,560 |
| 2025/07/30 | 465 | 466 | 461 | 462 | 1,041 |
| 2025/07/29 | 458 | 465 | 458 | 465 | 5,451 |
| 2025/07/28 | 449 | 456 | 449 | 450 | 8,346 |
| 2025/07/25 | 454 | 454 | 447 | 449 | 5,613 |
| 2025/07/24 | 449 | 458 | 440 | 446 | 57,471 |
| 2025/07/23 | 486 | 486 | 458 | 472 | 26,764 |
| 2025/07/22 | 499 | 499 | 486 | 489 | 807 |
| 2025/07/18 | 487 | 498 | 482 | 491 | 2,046 |
| 2025/07/17 | 495 | 501 | 487 | 495 | 1,435 |
| 2025/07/16 | 494 | 498 | 489 | 494 | 1,383 |
| 2025/07/15 | 492 | 500 | 491 | 495 | 2,572 |
| 2025/07/14 | 491 | 502 | 488 | 492 | 873 |
| 2025/07/11 | 491 | 497 | 485 | 492 | 260 |
| 2025/07/10 | 490 | 498 | 486 | 492 | 1,643 |
| 2025/07/09 | 486 | 493 | 486 | 491 | 1,888 |
| 2025/07/08 | 496 | 499 | 492 | 495 | 884 |
| 2025/07/07 | 496 | 496 | 492 | 493 | 505 |
| 2025/07/04 | 494 | 494 | 486 | 493 | 1,613 |
| 2025/07/03 | 493 | 494 | 491 | 494 | 132 |
| 2025/07/02 | 495 | 495 | 484 | 494 | 3,493 |
| 2025/07/01 | 488 | 494 | 482 | 494 | 2,641 |
| 2025/06/30 | 483 | 488 | 479 | 488 | 3,896 |
| 2025/06/27 | 499 | 499 | 484 | 493 | 7,289 |
| 2025/06/26 | 514 | 515 | 504 | 508 | 1,516 |
| 2025/06/25 | 515 | 515 | 507 | 515 | 1,794 |
| 2025/06/24 | 508 | 513 | 508 | 513 | 533 |
| 2025/06/23 | 508 | 515 | 508 | 512 | 168 |
| 2025/06/20 | 507 | 508 | 501 | 507 | 322 |
| 2025/06/19 | 508 | 508 | 505 | 508 | 173 |
| 2025/06/18 | 509 | 509 | 498 | 506 | 5,962 |
| 2025/06/17 | 512 | 512 | 506 | 509 | 714 |
| 2025/06/16 | 515 | 515 | 507 | 512 | 1,303 |
| 2025/06/13 | 512 | 516 | 510 | 516 | 3,045 |
| 2025/06/12 | 507 | 511 | 506 | 510 | 459 |
| 2025/06/11 | 499 | 507 | 499 | 507 | 873 |
| 2025/06/10 | 505 | 511 | 501 | 508 | 293 |
| 2025/06/09 | 509 | 509 | 497 | 506 | 1,264 |
| 2025/06/06 | 516 | 516 | 512 | 512 | 156 |
| 2025/06/05 | 509 | 517 | 509 | 517 | 3,205 |
| 2025/06/04 | 510 | 510 | 506 | 508 | 1,005 |
| 2025/06/03 | 510 | 512 | 505 | 511 | 133 |
| 2025/06/02 | 504 | 513 | 504 | 511 | 31,635 |
| 2025/05/30 | 508 | 511 | 495 | 502 | 2,451 |
| 2025/05/29 | 512 | 512 | 498 | 501 | 8,303 |
| 2025/05/28 | 504 | 518 | 504 | 518 | 8,242 |
| 2025/05/27 | 517 | 522 | 515 | 518 | 1,162 |
| 2025/05/26 | 527 | 527 | 515 | 516 | 1,593 |
| 2025/05/23 | 531 | 532 | 520 | 524 | 3,678 |
| 2025/05/22 | 528 | 534 | 527 | 532 | 1,449 |
| 2025/05/21 | 521 | 524 | 521 | 524 | 2,698 |
| 2025/05/20 | 524 | 525 | 516 | 525 | 899 |
| 2025/05/19 | 532 | 534 | 520 | 520 | 1,652 |