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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 531 | 532 | 515 | 532 | 6,810 |
| 2025/05/15 | 532 | 536 | 522 | 536 | 4,703 |
| 2025/05/14 | 513 | 533 | 513 | 522 | 1,163 |
| 2025/05/13 | 507 | 520 | 507 | 515 | 4,127 |
| 2025/05/12 | 525 | 532 | 520 | 531 | 1,649 |
| 2025/05/09 | 535 | 535 | 523 | 531 | 3,418 |
| 2025/05/08 | 538 | 546 | 538 | 542 | 522 |
| 2025/05/07 | 542 | 550 | 538 | 538 | 5,015 |
| 2025/05/02 | 543 | 548 | 535 | 542 | 5,373 |
| 2025/05/01 | 556 | 557 | 543 | 543 | 4,786 |
| 2025/04/30 | 563 | 565 | 556 | 556 | 1,877 |
| 2025/04/28 | 567 | 567 | 557 | 565 | 1,705 |
| 2025/04/25 | 582 | 582 | 566 | 576 | 3,156 |
| 2025/04/24 | 572 | 587 | 572 | 586 | 994 |
| 2025/04/23 | 589 | 595 | 588 | 592 | 4,583 |
| 2025/04/22 | 618 | 620 | 613 | 618 | 1,843 |
| 2025/04/21 | 602 | 618 | 602 | 616 | 2,052 |
| 2025/04/18 | 622 | 627 | 604 | 612 | 2,189 |
| 2025/04/17 | 633 | 633 | 619 | 623 | 5,524 |
| 2025/04/16 | 619 | 637 | 619 | 633 | 7,863 |
| 2025/04/15 | 619 | 625 | 615 | 618 | 1,842 |
| 2025/04/14 | 628 | 634 | 613 | 634 | 3,848 |
| 2025/04/11 | 665 | 675 | 643 | 652 | 17,197 |
| 2025/04/10 | 619 | 632 | 613 | 617 | 30,613 |
| 2025/04/09 | 720 | 747 | 716 | 729 | 34,550 |
| 2025/04/08 | 685 | 702 | 670 | 687 | 53,336 |
| 2025/04/07 | 783 | 783 | 752 | 783 | 85,559 |
| 2025/04/04 | 666 | 704 | 659 | 683 | 34,356 |
| 2025/04/03 | 648 | 650 | 626 | 636 | 209,158 |
| 2025/04/02 | 596 | 605 | 596 | 601 | 3,553 |
| 2025/04/01 | 586 | 599 | 579 | 598 | 7,119 |
| 2025/03/31 | 575 | 597 | 563 | 593 | 18,629 |
| 2025/03/28 | 558 | 563 | 549 | 557 | 1,296 |
| 2025/03/27 | 558 | 563 | 551 | 551 | 2,219 |
| 2025/03/26 | 558 | 558 | 550 | 555 | 926 |
| 2025/03/25 | 559 | 559 | 551 | 558 | 1,039 |
| 2025/03/24 | 562 | 570 | 558 | 558 | 1,417 |
| 2025/03/21 | 562 | 578 | 550 | 560 | 2,583 |
| 2025/03/19 | 566 | 566 | 551 | 562 | 1,617 |
| 2025/03/18 | 567 | 567 | 560 | 565 | 2,145 |
| 2025/03/17 | 579 | 582 | 575 | 576 | 7,962 |
| 2025/03/14 | 602 | 605 | 595 | 597 | 2,426 |
| 2025/03/13 | 606 | 613 | 591 | 601 | 3,447 |
| 2025/03/12 | 618 | 618 | 600 | 608 | 10,718 |
| 2025/03/11 | 603 | 618 | 596 | 609 | 4,877 |
| 2025/03/10 | 600 | 600 | 592 | 597 | 1,706 |
| 2025/03/07 | 598 | 598 | 589 | 596 | 1,324 |
| 2025/03/06 | 593 | 593 | 578 | 578 | 1,321 |
| 2025/03/05 | 590 | 596 | 590 | 594 | 356 |
| 2025/03/04 | 592 | 599 | 577 | 591 | 1,977 |
| 2025/03/03 | 600 | 607 | 585 | 586 | 1,352 |
| 2025/02/28 | 595 | 612 | 594 | 604 | 2,327 |
| 2025/02/27 | 601 | 601 | 589 | 591 | 745 |
| 2025/02/26 | 591 | 603 | 591 | 603 | 1,220 |
| 2025/02/25 | 599 | 599 | 589 | 590 | 2,206 |
| 2025/02/21 | 591 | 592 | 584 | 586 | 1,276 |
| 2025/02/20 | 587 | 591 | 577 | 589 | 1,752 |
| 2025/02/19 | 574 | 588 | 574 | 579 | 125 |
| 2025/02/18 | 575 | 583 | 571 | 573 | 1,125 |
| 2025/02/17 | 578 | 588 | 574 | 574 | 1,036 |
| 2025/02/14 | 577 | 580 | 575 | 577 | 790 |
| 2025/02/13 | 588 | 588 | 566 | 578 | 1,455 |
| 2025/02/12 | 581 | 591 | 581 | 588 | 1,944 |
| 2025/02/10 | 595 | 595 | 588 | 588 | 573 |
| 2025/02/07 | 578 | 589 | 578 | 585 | 2,720 |
| 2025/02/06 | 585 | 585 | 576 | 577 | 651 |
| 2025/02/05 | 580 | 586 | 572 | 586 | 588 |
| 2025/02/04 | 582 | 593 | 567 | 581 | 5,568 |
| 2025/02/03 | 577 | 590 | 577 | 589 | 7,387 |
| 2025/01/31 | 571 | 577 | 563 | 563 | 2,416 |
| 2025/01/30 | 576 | 578 | 567 | 567 | 1,148 |
| 2025/01/29 | 581 | 581 | 560 | 577 | 1,888 |
| 2025/01/28 | 581 | 587 | 576 | 577 | 2,928 |
| 2025/01/27 | 577 | 580 | 577 | 580 | 3,674 |
| 2025/01/24 | 582 | 587 | 577 | 582 | 1,273 |
| 2025/01/23 | 591 | 591 | 581 | 582 | 2,874 |
| 2025/01/22 | 596 | 596 | 591 | 592 | 1,234 |
| 2025/01/21 | 599 | 600 | 593 | 597 | 267 |
| 2025/01/20 | 605 | 605 | 592 | 600 | 195 |
| 2025/01/17 | 605 | 620 | 605 | 608 | 2,308 |
| 2025/01/16 | 592 | 603 | 588 | 603 | 6,193 |
| 2025/01/15 | 599 | 612 | 578 | 602 | 22,597 |
| 2025/01/14 | 604 | 611 | 600 | 608 | 13,621 |
| 2025/01/10 | 579 | 619 | 579 | 594 | 22,491 |
| 2025/01/09 | 568 | 586 | 568 | 582 | 2,847 |
| 2025/01/08 | 561 | 577 | 561 | 568 | 512 |
| 2025/01/07 | 575 | 575 | 558 | 558 | 2,396 |
| 2025/01/06 | 564 | 578 | 564 | 577 | 348 |
| 2024/12/30 | 566 | 569 | 554 | 568 | 1,112 |
| 2024/12/27 | 572 | 572 | 561 | 562 | 3,406 |
| 2024/12/26 | 575 | 579 | 572 | 572 | 1,303 |
| 2024/12/25 | 585 | 593 | 585 | 585 | 2,573 |
| 2024/12/24 | 586 | 586 | 583 | 585 | 266 |
| 2024/12/23 | 587 | 596 | 572 | 587 | 2,721 |
| 2024/12/20 | 594 | 596 | 586 | 590 | 2,193 |
| 2024/12/19 | 605 | 605 | 588 | 594 | 7,111 |
| 2024/12/18 | 589 | 592 | 588 | 588 | 599 |
| 2024/12/17 | 582 | 585 | 580 | 585 | 1,668 |
| 2024/12/16 | 579 | 587 | 578 | 581 | 20,277 |
| 2024/12/13 | 577 | 597 | 571 | 589 | 4,060 |
| 2024/12/12 | 584 | 584 | 575 | 575 | 4,565 |
| 2024/12/11 | 586 | 589 | 585 | 588 | 702 |
| 2024/12/10 | 600 | 601 | 586 | 587 | 907 |
| 2024/12/09 | 586 | 600 | 570 | 600 | 2,293 |
| 2024/12/06 | 592 | 606 | 592 | 600 | 1,295 |
| 2024/12/05 | 590 | 612 | 590 | 597 | 9,898 |
| 2024/12/04 | 595 | 621 | 595 | 600 | 25,879 |
| 2024/12/03 | 607 | 607 | 589 | 590 | 3,136 |
| 2024/12/02 | 609 | 612 | 607 | 609 | 640 |
| 2024/11/29 | 609 | 613 | 609 | 611 | 568 |
| 2024/11/28 | 618 | 618 | 610 | 610 | 1,428 |
| 2024/11/27 | 607 | 618 | 607 | 618 | 4,226 |
| 2024/11/26 | 598 | 610 | 598 | 608 | 1,623 |
| 2024/11/25 | 601 | 601 | 598 | 598 | 652 |
| 2024/11/22 | 604 | 608 | 600 | 601 | 255 |
| 2024/11/21 | 595 | 605 | 595 | 605 | 1,396 |
| 2024/11/20 | 599 | 603 | 597 | 601 | 584 |
| 2024/11/19 | 596 | 605 | 596 | 598 | 626 |
| 2024/11/18 | 601 | 601 | 596 | 599 | 672 |
| 2024/11/15 | 604 | 604 | 593 | 596 | 968 |
| 2024/11/14 | 601 | 619 | 599 | 608 | 1,203 |
| 2024/11/13 | 598 | 609 | 598 | 607 | 524 |
| 2024/11/12 | 609 | 609 | 598 | 598 | 1,452 |
| 2024/11/11 | 613 | 624 | 593 | 610 | 4,202 |
| 2024/11/08 | 604 | 624 | 593 | 613 | 2,812 |
| 2024/11/07 | 600 | 618 | 598 | 610 | 1,923 |
| 2024/11/06 | 615 | 615 | 602 | 607 | 1,707 |
| 2024/11/05 | 620 | 620 | 600 | 616 | 1,317 |
| 2024/11/01 | 616 | 621 | 606 | 621 | 2,797 |
| 2024/10/31 | 608 | 610 | 603 | 608 | 792 |
| 2024/10/30 | 608 | 612 | 605 | 612 | 1,474 |
| 2024/10/29 | 621 | 621 | 607 | 611 | 2,027 |
| 2024/10/28 | 648 | 648 | 604 | 625 | 4,023 |
| 2024/10/25 | 631 | 640 | 627 | 639 | 2,710 |
| 2024/10/24 | 639 | 640 | 623 | 630 | 3,400 |
| 2024/10/23 | 618 | 629 | 617 | 629 | 3,519 |
| 2024/10/22 | 613 | 627 | 612 | 617 | 2,442 |
| 2024/10/21 | 598 | 610 | 598 | 606 | 3,895 |
| 2024/10/18 | 600 | 606 | 600 | 606 | 801 |
| 2024/10/17 | 605 | 618 | 597 | 614 | 1,337 |
| 2024/10/16 | 612 | 624 | 602 | 613 | 3,433 |
| 2024/10/15 | 593 | 608 | 588 | 602 | 5,114 |
| 2024/10/11 | 592 | 603 | 589 | 603 | 1,760 |
| 2024/10/10 | 589 | 607 | 589 | 596 | 2,675 |
| 2024/10/09 | 591 | 605 | 583 | 596 | 1,625 |
| 2024/10/08 | 598 | 601 | 585 | 601 | 4,643 |
| 2024/10/07 | 600 | 618 | 583 | 590 | 6,605 |
| 2024/10/04 | 611 | 612 | 605 | 608 | 1,077 |