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 |
|---|---|---|---|---|---|
| 2024/04/24 | 734 | 735 | 726 | 728 | 897 |
| 2024/04/23 | 731 | 794 | 731 | 748 | 4,183 |
| 2024/04/22 | 786 | 800 | 740 | 748 | 12,481 |
| 2024/04/19 | 745 | 795 | 734 | 780 | 15,919 |
| 2024/04/18 | 774 | 777 | 740 | 740 | 5,458 |
| 2024/04/17 | 738 | 760 | 723 | 756 | 4,682 |
| 2024/04/16 | 714 | 738 | 714 | 723 | 8,131 |
| 2024/04/15 | 712 | 729 | 682 | 711 | 5,215 |
| 2024/04/12 | 729 | 729 | 704 | 705 | 2,516 |
| 2024/04/11 | 735 | 735 | 711 | 716 | 640 |
| 2024/04/10 | 735 | 736 | 712 | 728 | 600 |
| 2024/04/09 | 714 | 739 | 713 | 722 | 440 |
| 2024/04/08 | 731 | 745 | 720 | 727 | 2,244 |
| 2024/04/05 | 770 | 800 | 711 | 746 | 16,428 |
| 2024/04/04 | 722 | 740 | 705 | 725 | 3,183 |
| 2024/04/03 | 720 | 740 | 720 | 723 | 1,429 |
| 2024/04/02 | 724 | 730 | 715 | 720 | 293 |
| 2024/04/01 | 698 | 725 | 698 | 725 | 2,094 |
| 2024/03/29 | 702 | 706 | 696 | 706 | 1,913 |
| 2024/03/28 | 727 | 733 | 698 | 717 | 909 |
| 2024/03/27 | 717 | 730 | 707 | 728 | 470 |
| 2024/03/26 | 730 | 730 | 722 | 729 | 2,443 |
| 2024/03/25 | 712 | 716 | 695 | 715 | 591 |
| 2024/03/22 | 706 | 711 | 693 | 711 | 5,340 |
| 2024/03/21 | 700 | 725 | 700 | 710 | 1,078 |
| 2024/03/19 | 765 | 765 | 711 | 720 | 2,118 |
| 2024/03/18 | 763 | 768 | 740 | 765 | 1,238 |
| 2024/03/15 | 792 | 792 | 768 | 768 | 1,753 |
| 2024/03/14 | 772 | 803 | 772 | 777 | 1,203 |
| 2024/03/13 | 760 | 784 | 756 | 780 | 2,853 |
| 2024/03/12 | 844 | 889 | 775 | 775 | 19,075 |
| 2024/03/11 | 763 | 844 | 763 | 814 | 13,619 |
| 2024/03/08 | 749 | 749 | 736 | 748 | 706 |
| 2024/03/07 | 740 | 760 | 720 | 737 | 2,393 |
| 2024/03/06 | 744 | 747 | 742 | 742 | 650 |
| 2024/03/05 | 757 | 757 | 747 | 747 | 726 |
| 2024/03/04 | 752 | 758 | 744 | 758 | 4,453 |
| 2024/03/01 | 768 | 768 | 755 | 758 | 1,578 |
| 2024/02/29 | 782 | 790 | 769 | 778 | 10,407 |
| 2024/02/28 | 766 | 778 | 766 | 777 | 933 |
| 2024/02/27 | 774 | 774 | 765 | 772 | 1,370 |
| 2024/02/26 | 768 | 782 | 768 | 777 | 1,908 |
| 2024/02/22 | 796 | 805 | 778 | 790 | 3,638 |
| 2024/02/21 | 799 | 811 | 799 | 811 | 124 |
| 2024/02/20 | 798 | 803 | 793 | 803 | 954 |
| 2024/02/19 | 810 | 810 | 799 | 799 | 1,514 |
| 2024/02/16 | 814 | 814 | 796 | 806 | 1,797 |
| 2024/02/15 | 821 | 823 | 821 | 823 | 300 |
| 2024/02/14 | 822 | 838 | 822 | 835 | 1,681 |
| 2024/02/13 | 837 | 849 | 820 | 822 | 1,568 |
| 2024/02/09 | 846 | 860 | 834 | 857 | 810 |
| 2024/02/08 | 854 | 857 | 847 | 854 | 534 |
| 2024/02/07 | 864 | 869 | 852 | 865 | 923 |
| 2024/02/06 | 870 | 870 | 856 | 870 | 2,375 |
| 2024/02/05 | 852 | 872 | 852 | 853 | 1,718 |
| 2024/02/02 | 865 | 865 | 857 | 860 | 2,334 |
| 2024/02/01 | 875 | 876 | 860 | 873 | 477 |
| 2024/01/31 | 888 | 888 | 857 | 861 | 1,478 |
| 2024/01/30 | 865 | 904 | 864 | 873 | 2,342 |
| 2024/01/29 | 881 | 881 | 864 | 876 | 462 |
| 2024/01/26 | 884 | 890 | 880 | 890 | 1,447 |
| 2024/01/25 | 865 | 878 | 865 | 871 | 1,804 |
| 2024/01/24 | 887 | 887 | 862 | 874 | 2,232 |
| 2024/01/23 | 856 | 869 | 845 | 865 | 2,578 |
| 2024/01/22 | 920 | 920 | 856 | 856 | 2,818 |
| 2024/01/19 | 875 | 891 | 875 | 890 | 1,554 |
| 2024/01/18 | 891 | 905 | 884 | 905 | 2,721 |
| 2024/01/17 | 875 | 896 | 867 | 891 | 4,039 |
| 2024/01/16 | 878 | 894 | 878 | 884 | 4,765 |
| 2024/01/15 | 904 | 920 | 870 | 878 | 4,949 |
| 2024/01/12 | 905 | 905 | 853 | 901 | 16,991 |
| 2024/01/11 | 923 | 923 | 906 | 911 | 4,385 |
| 2024/01/10 | 969 | 969 | 938 | 938 | 14,658 |
| 2024/01/09 | 971 | 990 | 945 | 969 | 676 |
| 2024/01/05 | 992 | 992 | 976 | 978 | 1,566 |
| 2024/01/04 | 1,030 | 1,033 | 995 | 996 | 3,712 |
| 2023/12/29 | 997 | 1,010 | 996 | 1,002 | 4,157 |
| 2023/12/28 | 1,007 | 1,010 | 999 | 1,006 | 272 |
| 2023/12/27 | 1,011 | 1,013 | 996 | 996 | 855 |
| 2023/12/26 | 1,027 | 1,037 | 1,027 | 1,027 | 312 |
| 2023/12/25 | 1,018 | 1,031 | 1,018 | 1,030 | 275 |
| 2023/12/22 | 1,039 | 1,039 | 1,026 | 1,035 | 253 |
| 2023/12/21 | 1,035 | 1,052 | 1,028 | 1,032 | 2,425 |
| 2023/12/20 | 1,031 | 1,031 | 1,007 | 1,020 | 2,116 |
| 2023/12/19 | 1,061 | 1,069 | 1,050 | 1,050 | 899 |
| 2023/12/18 | 1,063 | 1,068 | 1,060 | 1,067 | 653 |
| 2023/12/15 | 1,044 | 1,051 | 1,027 | 1,044 | 344 |
| 2023/12/14 | 1,031 | 1,055 | 1,031 | 1,055 | 436 |
| 2023/12/13 | 1,029 | 1,029 | 1,020 | 1,020 | 154 |
| 2023/12/12 | 1,015 | 1,024 | 1,015 | 1,015 | 253 |
| 2023/12/11 | 1,039 | 1,039 | 1,018 | 1,019 | 256 |
| 2023/12/08 | 1,030 | 1,052 | 1,014 | 1,052 | 2,694 |
| 2023/12/07 | 1,016 | 1,030 | 1,008 | 1,029 | 708 |
| 2023/12/06 | 1,036 | 1,036 | 1,000 | 1,000 | 669 |
| 2023/12/05 | 1,027 | 1,038 | 1,010 | 1,036 | 351 |
| 2023/12/04 | 1,006 | 1,027 | 1,002 | 1,027 | 494 |
| 2023/12/01 | 1,001 | 1,007 | 989 | 1,007 | 446 |
| 2023/11/30 | 1,010 | 1,029 | 1,007 | 1,013 | 204 |
| 2023/11/29 | 1,004 | 1,020 | 990 | 1,018 | 559 |
| 2023/11/28 | 1,001 | 1,013 | 1,001 | 1,002 | 322 |
| 2023/11/27 | 991 | 1,008 | 985 | 1,008 | 1,175 |
| 2023/11/24 | 993 | 1,008 | 992 | 1,008 | 630 |
| 2023/11/22 | 1,026 | 1,026 | 997 | 1,008 | 1,362 |
| 2023/11/21 | 1,014 | 1,014 | 1,014 | 1,014 | 22 |
| 2023/11/20 | 1,000 | 1,014 | 994 | 1,014 | 3,316 |
| 2023/11/17 | 1,025 | 1,025 | 1,000 | 1,002 | 611 |
| 2023/11/16 | 1,020 | 1,029 | 1,004 | 1,018 | 2,038 |
| 2023/11/15 | 1,018 | 1,027 | 1,007 | 1,027 | 819 |
| 2023/11/14 | 1,030 | 1,045 | 1,030 | 1,038 | 489 |
| 2023/11/13 | 1,043 | 1,059 | 1,004 | 1,059 | 3,158 |
| 2023/11/10 | 1,066 | 1,066 | 1,052 | 1,057 | 220 |
| 2023/11/09 | 1,070 | 1,070 | 1,052 | 1,053 | 3,069 |
| 2023/11/08 | 1,045 | 1,081 | 1,045 | 1,072 | 641 |
| 2023/11/07 | 1,049 | 1,063 | 1,020 | 1,041 | 5,298 |
| 2023/11/06 | 1,048 | 1,053 | 1,034 | 1,044 | 2,135 |
| 2023/11/02 | 1,067 | 1,091 | 1,055 | 1,091 | 1,490 |
| 2023/11/01 | 1,099 | 1,101 | 1,084 | 1,096 | 2,571 |
| 2023/10/31 | 1,154 | 1,160 | 1,136 | 1,158 | 850 |
| 2023/10/30 | 1,158 | 1,170 | 1,157 | 1,157 | 1,585 |
| 2023/10/27 | 1,165 | 1,169 | 1,140 | 1,146 | 558 |
| 2023/10/26 | 1,162 | 1,183 | 1,147 | 1,155 | 4,429 |
| 2023/10/25 | 1,127 | 1,132 | 1,123 | 1,132 | 337 |
| 2023/10/24 | 1,142 | 1,191 | 1,130 | 1,130 | 7,522 |
| 2023/10/23 | 1,139 | 1,144 | 1,134 | 1,137 | 530 |
| 2023/10/20 | 1,148 | 1,152 | 1,121 | 1,138 | 4,262 |
| 2023/10/19 | 1,120 | 1,147 | 1,111 | 1,143 | 1,753 |
| 2023/10/18 | 1,095 | 1,107 | 1,095 | 1,095 | 180 |
| 2023/10/17 | 1,094 | 1,094 | 1,080 | 1,093 | 443 |
| 2023/10/16 | 1,096 | 1,110 | 1,096 | 1,110 | 1,396 |
| 2023/10/13 | 1,059 | 1,078 | 1,059 | 1,078 | 791 |
| 2023/10/12 | 1,070 | 1,072 | 1,050 | 1,052 | 1,000 |
| 2023/10/11 | 1,085 | 1,089 | 1,075 | 1,089 | 97 |
| 2023/10/10 | 1,100 | 1,104 | 1,081 | 1,085 | 830 |
| 2023/10/06 | 1,128 | 1,135 | 1,109 | 1,135 | 1,101 |
| 2023/10/05 | 1,173 | 1,173 | 1,097 | 1,128 | 6,067 |
| 2023/10/04 | 1,142 | 1,219 | 1,100 | 1,188 | 16,296 |
| 2023/10/03 | 1,097 | 1,125 | 1,091 | 1,112 | 6,187 |
| 2023/10/02 | 1,074 | 1,081 | 1,044 | 1,081 | 538 |
| 2023/09/29 | 1,074 | 1,083 | 1,066 | 1,083 | 338 |
| 2023/09/28 | 1,058 | 1,077 | 1,043 | 1,075 | 796 |
| 2023/09/27 | 1,061 | 1,077 | 1,050 | 1,058 | 319 |
| 2023/09/26 | 1,047 | 1,054 | 1,047 | 1,054 | 164 |
| 2023/09/25 | 1,044 | 1,044 | 1,037 | 1,038 | 361 |
| 2023/09/22 | 1,058 | 1,073 | 1,050 | 1,054 | 2,486 |
| 2023/09/21 | 1,036 | 1,053 | 1,018 | 1,053 | 1,735 |
| 2023/09/20 | 1,013 | 1,038 | 1,013 | 1,036 | 547 |
| 2023/09/19 | 1,020 | 1,020 | 1,001 | 1,014 | 657 |
| 2023/09/15 | 1,020 | 1,020 | 1,001 | 1,007 | 1,632 |
| 2023/09/14 | 1,046 | 1,046 | 1,027 | 1,029 | 521 |
| 2023/09/13 | 1,052 | 1,057 | 1,038 | 1,055 | 489 |
| 2023/09/12 | 1,060 | 1,064 | 1,046 | 1,052 | 284 |
| 2023/09/11 | 1,059 | 1,063 | 1,055 | 1,063 | 481 |
| 2023/09/08 | 1,052 | 1,060 | 1,048 | 1,058 | 651 |
| 2023/09/07 | 1,034 | 1,045 | 1,033 | 1,034 | 781 |
| 2023/09/06 | 1,046 | 1,046 | 1,030 | 1,036 | 485 |
| 2023/09/05 | 1,054 | 1,064 | 1,050 | 1,064 | 1,051 |
| 2023/09/04 | 1,071 | 1,102 | 1,056 | 1,056 | 3,479 |
| 2023/09/01 | 1,096 | 1,096 | 1,069 | 1,080 | 1,450 |
| 2023/08/31 | 1,100 | 1,109 | 1,087 | 1,095 | 1,206 |
| 2023/08/30 | 1,100 | 1,108 | 1,100 | 1,108 | 625 |
| 2023/08/29 | 1,105 | 1,113 | 1,105 | 1,109 | 754 |
| 2023/08/28 | 1,140 | 1,140 | 1,121 | 1,122 | 593 |
| 2023/08/25 | 1,159 | 1,159 | 1,142 | 1,148 | 442 |
| 2023/08/24 | 1,145 | 1,147 | 1,131 | 1,136 | 398 |
| 2023/08/23 | 1,166 | 1,166 | 1,147 | 1,147 | 185 |
| 2023/08/22 | 1,168 | 1,168 | 1,158 | 1,161 | 257 |
| 2023/08/21 | 1,183 | 1,187 | 1,163 | 1,187 | 438 |
| 2023/08/18 | 1,193 | 1,200 | 1,177 | 1,178 | 639 |
| 2023/08/17 | 1,160 | 1,194 | 1,160 | 1,177 | 1,686 |
| 2023/08/16 | 1,149 | 1,158 | 1,145 | 1,158 | 1,011 |
| 2023/08/15 | 1,130 | 1,138 | 1,120 | 1,138 | 203 |
| 2023/08/14 | 1,120 | 1,145 | 1,105 | 1,145 | 1,081 |
| 2023/08/10 | 1,139 | 1,139 | 1,122 | 1,136 | 630 |
| 2023/08/09 | 1,140 | 1,144 | 1,129 | 1,144 | 17 |
| 2023/08/08 | 1,128 | 1,134 | 1,120 | 1,134 | 395 |
| 2023/08/07 | 1,152 | 1,152 | 1,134 | 1,142 | 104 |
| 2023/08/04 | 1,167 | 1,167 | 1,138 | 1,150 | 934 |
| 2023/08/03 | 1,133 | 1,147 | 1,127 | 1,147 | 1,446 |
| 2023/08/02 | 1,103 | 1,121 | 1,103 | 1,120 | 2,425 |
| 2023/08/01 | 1,098 | 1,102 | 1,084 | 1,089 | 343 |
| 2023/07/31 | 1,107 | 1,113 | 1,083 | 1,103 | 1,811 |
| 2023/07/28 | 1,143 | 1,161 | 1,134 | 1,137 | 369 |
| 2023/07/27 | 1,141 | 1,141 | 1,129 | 1,131 | 131 |
| 2023/07/26 | 1,142 | 1,148 | 1,133 | 1,145 | 159 |
| 2023/07/25 | 1,143 | 1,143 | 1,141 | 1,142 | 231 |
| 2023/07/24 | 1,145 | 1,146 | 1,132 | 1,146 | 321 |
| 2023/07/21 | 1,166 | 1,167 | 1,156 | 1,160 | 185 |
| 2023/07/20 | 1,163 | 1,163 | 1,142 | 1,155 | 252 |
| 2023/07/19 | 1,141 | 1,158 | 1,133 | 1,153 | 587 |
| 2023/07/18 | 1,177 | 1,192 | 1,154 | 1,173 | 2,510 |
| 2023/07/14 | 1,159 | 1,197 | 1,151 | 1,188 | 1,193 |
| 2023/07/13 | 1,202 | 1,210 | 1,180 | 1,186 | 2,396 |
| 2023/07/12 | 1,177 | 1,212 | 1,177 | 1,208 | 901 |
| 2023/07/11 | 1,161 | 1,186 | 1,161 | 1,185 | 1,112 |
| 2023/07/10 | 1,167 | 1,182 | 1,163 | 1,178 | 607 |
| 2023/07/07 | 1,168 | 1,170 | 1,138 | 1,170 | 702 |
| 2023/07/06 | 1,130 | 1,161 | 1,125 | 1,152 | 1,780 |
| 2023/07/05 | 1,122 | 1,130 | 1,068 | 1,121 | 2,507 |
| 2023/07/04 | 1,111 | 1,125 | 1,111 | 1,120 | 298 |
| 2023/07/03 | 1,111 | 1,124 | 1,105 | 1,108 | 980 |