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 |
|---|---|---|---|---|---|
| 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 |
| 2023/06/30 | 1,133 | 1,148 | 1,130 | 1,140 | 361 |
| 2023/06/29 | 1,127 | 1,133 | 1,117 | 1,133 | 2,969 |
| 2023/06/28 | 1,158 | 1,179 | 1,126 | 1,126 | 2,738 |
| 2023/06/27 | 1,160 | 1,185 | 1,153 | 1,175 | 3,680 |
| 2023/06/26 | 1,170 | 1,175 | 1,135 | 1,153 | 4,199 |
| 2023/06/23 | 1,121 | 1,186 | 1,111 | 1,160 | 13,693 |
| 2023/06/22 | 1,122 | 1,122 | 1,112 | 1,118 | 1,034 |
| 2023/06/21 | 1,154 | 1,154 | 1,123 | 1,128 | 392 |
| 2023/06/20 | 1,144 | 1,209 | 1,123 | 1,145 | 6,266 |
| 2023/06/19 | 1,117 | 1,144 | 1,112 | 1,133 | 607 |
| 2023/06/16 | 1,130 | 1,140 | 1,129 | 1,129 | 885 |
| 2023/06/15 | 1,135 | 1,140 | 1,119 | 1,128 | 1,238 |
| 2023/06/14 | 1,142 | 1,158 | 1,125 | 1,129 | 1,888 |
| 2023/06/13 | 1,180 | 1,190 | 1,149 | 1,150 | 3,949 |
| 2023/06/12 | 1,207 | 1,207 | 1,181 | 1,186 | 1,405 |
| 2023/06/09 | 1,229 | 1,229 | 1,209 | 1,212 | 1,549 |
| 2023/06/08 | 1,217 | 1,272 | 1,215 | 1,229 | 2,209 |
| 2023/06/07 | 1,172 | 1,220 | 1,172 | 1,212 | 2,961 |
| 2023/06/06 | 1,235 | 1,235 | 1,188 | 1,195 | 2,737 |
| 2023/06/05 | 1,238 | 1,262 | 1,215 | 1,221 | 5,762 |
| 2023/06/02 | 1,296 | 1,298 | 1,254 | 1,254 | 3,169 |
| 2023/06/01 | 1,320 | 1,320 | 1,298 | 1,298 | 2,485 |
| 2023/05/31 | 1,306 | 1,315 | 1,305 | 1,315 | 789 |
| 2023/05/30 | 1,304 | 1,311 | 1,290 | 1,290 | 288 |
| 2023/05/29 | 1,290 | 1,305 | 1,275 | 1,289 | 2,680 |
| 2023/05/26 | 1,300 | 1,310 | 1,300 | 1,303 | 1,817 |
| 2023/05/25 | 1,305 | 1,310 | 1,300 | 1,310 | 1,143 |
| 2023/05/24 | 1,306 | 1,306 | 1,288 | 1,299 | 451 |
| 2023/05/23 | 1,283 | 1,300 | 1,251 | 1,297 | 5,864 |
| 2023/05/22 | 1,311 | 1,311 | 1,285 | 1,285 | 1,004 |
| 2023/05/19 | 1,300 | 1,305 | 1,294 | 1,303 | 1,689 |
| 2023/05/18 | 1,322 | 1,336 | 1,300 | 1,314 | 3,869 |
| 2023/05/17 | 1,350 | 1,357 | 1,329 | 1,347 | 2,048 |
| 2023/05/16 | 1,360 | 1,387 | 1,350 | 1,350 | 1,481 |
| 2023/05/15 | 1,372 | 1,388 | 1,366 | 1,373 | 1,402 |
| 2023/05/12 | 1,413 | 1,413 | 1,390 | 1,390 | 479 |
| 2023/05/11 | 1,407 | 1,417 | 1,403 | 1,407 | 644 |
| 2023/05/10 | 1,395 | 1,409 | 1,395 | 1,400 | 783 |
| 2023/05/09 | 1,414 | 1,414 | 1,396 | 1,396 | 2,051 |
| 2023/05/08 | 1,444 | 1,444 | 1,414 | 1,414 | 2,373 |
| 2023/05/02 | 1,418 | 1,432 | 1,412 | 1,414 | 724 |
| 2023/05/01 | 1,434 | 1,459 | 1,420 | 1,423 | 3,710 |
| 2023/04/28 | 1,460 | 1,471 | 1,456 | 1,456 | 5,661 |
| 2023/04/27 | 1,510 | 1,510 | 1,478 | 1,478 | 613 |
| 2023/04/26 | 1,489 | 1,504 | 1,480 | 1,504 | 2,483 |
| 2023/04/25 | 1,504 | 1,504 | 1,451 | 1,459 | 2,618 |
| 2023/04/24 | 1,477 | 1,481 | 1,474 | 1,474 | 4,110 |
| 2023/04/21 | 1,483 | 1,483 | 1,465 | 1,477 | 405 |
| 2023/04/20 | 1,487 | 1,488 | 1,461 | 1,461 | 1,104 |
| 2023/04/19 | 1,472 | 1,484 | 1,470 | 1,471 | 1,413 |
| 2023/04/18 | 1,477 | 1,477 | 1,457 | 1,473 | 1,821 |
| 2023/04/17 | 1,503 | 1,512 | 1,477 | 1,477 | 6,114 |
| 2023/04/14 | 1,511 | 1,512 | 1,501 | 1,503 | 1,306 |
| 2023/04/13 | 1,524 | 1,536 | 1,520 | 1,522 | 656 |
| 2023/04/12 | 1,531 | 1,541 | 1,519 | 1,535 | 1,913 |
| 2023/04/11 | 1,551 | 1,561 | 1,540 | 1,540 | 661 |
| 2023/04/10 | 1,552 | 1,593 | 1,552 | 1,565 | 1,147 |
| 2023/04/07 | 1,579 | 1,589 | 1,579 | 1,587 | 454 |
| 2023/04/06 | 1,583 | 1,611 | 1,583 | 1,595 | 2,378 |
| 2023/04/05 | 1,531 | 1,557 | 1,526 | 1,555 | 1,232 |
| 2023/04/04 | 1,511 | 1,516 | 1,505 | 1,507 | 722 |
| 2023/04/03 | 1,517 | 1,525 | 1,512 | 1,516 | 989 |
| 2023/03/31 | 1,533 | 1,539 | 1,521 | 1,535 | 1,776 |
| 2023/03/30 | 1,567 | 1,600 | 1,566 | 1,573 | 809 |
| 2023/03/29 | 1,621 | 1,621 | 1,590 | 1,590 | 976 |
| 2023/03/28 | 1,616 | 1,620 | 1,615 | 1,620 | 157 |
| 2023/03/27 | 1,634 | 1,641 | 1,629 | 1,629 | 169 |
| 2023/03/24 | 1,651 | 1,658 | 1,650 | 1,650 | 221 |
| 2023/03/23 | 1,662 | 1,662 | 1,639 | 1,639 | 225 |
| 2023/03/22 | 1,628 | 1,641 | 1,625 | 1,628 | 1,333 |
| 2023/03/20 | 1,668 | 1,695 | 1,651 | 1,668 | 4,161 |
| 2023/03/17 | 1,655 | 1,665 | 1,637 | 1,639 | 1,332 |
| 2023/03/16 | 1,698 | 1,745 | 1,672 | 1,678 | 4,174 |
| 2023/03/15 | 1,615 | 1,663 | 1,615 | 1,642 | 3,237 |
| 2023/03/14 | 1,670 | 1,689 | 1,630 | 1,655 | 8,384 |
| 2023/03/13 | 1,568 | 1,607 | 1,563 | 1,568 | 3,738 |
| 2023/03/10 | 1,513 | 1,535 | 1,500 | 1,528 | 3,431 |
| 2023/03/09 | 1,516 | 1,516 | 1,471 | 1,483 | 3,761 |
| 2023/03/08 | 1,529 | 1,529 | 1,511 | 1,523 | 871 |
| 2023/03/07 | 1,521 | 1,530 | 1,518 | 1,518 | 535 |
| 2023/03/06 | 1,538 | 1,544 | 1,521 | 1,532 | 1,096 |
| 2023/03/03 | 1,586 | 1,586 | 1,558 | 1,558 | 1,481 |
| 2023/03/02 | 1,580 | 1,603 | 1,580 | 1,602 | 717 |
| 2023/03/01 | 1,601 | 1,601 | 1,596 | 1,596 | 130 |
| 2023/02/28 | 1,596 | 1,596 | 1,588 | 1,594 | 197 |
| 2023/02/27 | 1,609 | 1,609 | 1,602 | 1,602 | 87 |
| 2023/02/24 | 1,626 | 1,626 | 1,607 | 1,611 | 334 |
| 2023/02/22 | 1,618 | 1,626 | 1,604 | 1,626 | 779 |
| 2023/02/21 | 1,598 | 1,600 | 1,584 | 1,592 | 410 |
| 2023/02/20 | 1,601 | 1,601 | 1,586 | 1,593 | 285 |
| 2023/02/17 | 1,601 | 1,605 | 1,595 | 1,595 | 130 |
| 2023/02/16 | 1,592 | 1,605 | 1,590 | 1,590 | 619 |
| 2023/02/15 | 1,588 | 1,609 | 1,587 | 1,609 | 346 |
| 2023/02/14 | 1,593 | 1,600 | 1,592 | 1,598 | 237 |
| 2023/02/13 | 1,618 | 1,650 | 1,606 | 1,615 | 776 |
| 2023/02/10 | 1,607 | 1,635 | 1,595 | 1,615 | 703 |
| 2023/02/09 | 1,634 | 1,646 | 1,605 | 1,611 | 319 |
| 2023/02/08 | 1,610 | 1,618 | 1,610 | 1,617 | 132 |
| 2023/02/07 | 1,604 | 1,618 | 1,604 | 1,618 | 123 |
| 2023/02/06 | 1,625 | 1,625 | 1,614 | 1,616 | 942 |
| 2023/02/03 | 1,659 | 1,659 | 1,625 | 1,647 | 244 |
| 2023/02/02 | 1,636 | 1,670 | 1,629 | 1,647 | 854 |
| 2023/02/01 | 1,617 | 1,639 | 1,600 | 1,619 | 6,495 |
| 2023/01/31 | 1,610 | 1,639 | 1,610 | 1,639 | 1,272 |
| 2023/01/30 | 1,621 | 1,643 | 1,617 | 1,630 | 426 |
| 2023/01/27 | 1,649 | 1,649 | 1,620 | 1,626 | 778 |
| 2023/01/26 | 1,612 | 1,630 | 1,612 | 1,629 | 414 |
| 2023/01/25 | 1,650 | 1,650 | 1,620 | 1,620 | 855 |
| 2023/01/24 | 1,659 | 1,716 | 1,571 | 1,634 | 10,109 |
| 2023/01/23 | 1,688 | 1,695 | 1,608 | 1,684 | 4,513 |
| 2023/01/20 | 1,741 | 1,741 | 1,722 | 1,722 | 20 |
| 2023/01/19 | 1,716 | 1,729 | 1,716 | 1,727 | 174 |
| 2023/01/18 | 1,750 | 1,756 | 1,695 | 1,706 | 903 |
| 2023/01/17 | 1,782 | 1,782 | 1,755 | 1,756 | 216 |
| 2023/01/16 | 1,777 | 1,782 | 1,772 | 1,782 | 409 |
| 2023/01/13 | 1,755 | 1,763 | 1,740 | 1,752 | 282 |
| 2023/01/12 | 1,764 | 1,764 | 1,748 | 1,748 | 716 |
| 2023/01/11 | 1,797 | 1,797 | 1,770 | 1,773 | 165 |
| 2023/01/10 | 1,755 | 1,813 | 1,755 | 1,801 | 815 |
| 2023/01/06 | 1,840 | 1,840 | 1,810 | 1,820 | 323 |
| 2023/01/05 | 1,832 | 1,859 | 1,824 | 1,844 | 1,756 |
| 2023/01/04 | 1,813 | 1,847 | 1,813 | 1,833 | 1,241 |