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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/03 | 601 | 611 | 598 | 611 | 1,943 |
| 2024/10/02 | 621 | 648 | 613 | 626 | 5,842 |
| 2024/10/01 | 622 | 622 | 610 | 610 | 1,584 |
| 2024/09/30 | 638 | 638 | 615 | 628 | 7,879 |
| 2024/09/27 | 611 | 626 | 598 | 598 | 3,211 |
| 2024/09/26 | 637 | 637 | 616 | 617 | 3,204 |
| 2024/09/25 | 645 | 655 | 637 | 637 | 1,979 |
| 2024/09/24 | 630 | 644 | 611 | 644 | 3,970 |
| 2024/09/20 | 638 | 657 | 637 | 640 | 4,228 |
| 2024/09/19 | 688 | 688 | 648 | 652 | 7,063 |
| 2024/09/18 | 680 | 700 | 671 | 693 | 2,686 |
| 2024/09/17 | 670 | 704 | 670 | 689 | 2,014 |
| 2024/09/13 | 660 | 680 | 660 | 680 | 352 |
| 2024/09/12 | 676 | 678 | 629 | 669 | 10,603 |
| 2024/09/11 | 684 | 700 | 679 | 695 | 13,602 |
| 2024/09/10 | 668 | 680 | 666 | 679 | 4,675 |
| 2024/09/09 | 717 | 735 | 688 | 688 | 15,048 |
| 2024/09/06 | 656 | 684 | 654 | 673 | 2,932 |
| 2024/09/05 | 677 | 677 | 646 | 657 | 2,180 |
| 2024/09/04 | 630 | 674 | 630 | 657 | 13,926 |
| 2024/09/03 | 615 | 636 | 610 | 612 | 7,549 |
| 2024/09/02 | 615 | 620 | 590 | 618 | 4,438 |
| 2024/08/30 | 624 | 624 | 617 | 617 | 320 |
| 2024/08/29 | 630 | 630 | 618 | 618 | 1,512 |
| 2024/08/28 | 624 | 632 | 620 | 625 | 1,410 |
| 2024/08/27 | 634 | 642 | 632 | 632 | 1,330 |
| 2024/08/26 | 637 | 641 | 632 | 634 | 1,674 |
| 2024/08/23 | 642 | 642 | 628 | 638 | 672 |
| 2024/08/22 | 653 | 654 | 624 | 647 | 3,218 |
| 2024/08/21 | 660 | 660 | 642 | 654 | 671 |
| 2024/08/20 | 640 | 645 | 625 | 640 | 2,533 |
| 2024/08/19 | 632 | 652 | 611 | 647 | 1,536 |
| 2024/08/16 | 658 | 658 | 607 | 640 | 4,511 |
| 2024/08/15 | 695 | 695 | 669 | 673 | 1,952 |
| 2024/08/14 | 710 | 710 | 670 | 689 | 3,587 |
| 2024/08/13 | 722 | 732 | 705 | 710 | 4,572 |
| 2024/08/09 | 740 | 763 | 700 | 732 | 3,980 |
| 2024/08/08 | 770 | 775 | 704 | 760 | 9,487 |
| 2024/08/07 | 830 | 830 | 687 | 748 | 27,997 |
| 2024/08/06 | 777 | 841 | 777 | 800 | 24,021 |
| 2024/08/05 | 861 | 927 | 850 | 927 | 73,928 |
| 2024/08/02 | 735 | 778 | 720 | 777 | 15,637 |
| 2024/08/01 | 664 | 700 | 664 | 697 | 3,989 |
| 2024/07/31 | 692 | 705 | 652 | 671 | 13,140 |
| 2024/07/30 | 675 | 678 | 672 | 672 | 603 |
| 2024/07/29 | 682 | 682 | 666 | 674 | 1,236 |
| 2024/07/26 | 693 | 700 | 660 | 698 | 9,491 |
| 2024/07/25 | 682 | 700 | 665 | 697 | 19,394 |
| 2024/07/24 | 642 | 655 | 637 | 653 | 3,131 |
| 2024/07/23 | 629 | 640 | 628 | 640 | 1,487 |
| 2024/07/22 | 640 | 640 | 610 | 637 | 8,987 |
| 2024/07/19 | 630 | 638 | 621 | 633 | 500 |
| 2024/07/18 | 637 | 640 | 610 | 631 | 8,104 |
| 2024/07/17 | 602 | 609 | 593 | 607 | 3,394 |
| 2024/07/16 | 616 | 619 | 601 | 601 | 3,332 |
| 2024/07/12 | 620 | 635 | 604 | 632 | 3,840 |
| 2024/07/11 | 599 | 605 | 591 | 601 | 1,785 |
| 2024/07/10 | 614 | 619 | 600 | 610 | 4,546 |
| 2024/07/09 | 626 | 626 | 606 | 615 | 4,478 |
| 2024/07/08 | 623 | 628 | 614 | 628 | 1,332 |
| 2024/07/05 | 622 | 626 | 616 | 626 | 666 |
| 2024/07/04 | 628 | 645 | 610 | 620 | 3,518 |
| 2024/07/03 | 632 | 640 | 625 | 631 | 3,064 |
| 2024/07/02 | 658 | 675 | 628 | 640 | 14,283 |
| 2024/07/01 | 660 | 660 | 640 | 648 | 2,923 |
| 2024/06/28 | 660 | 662 | 649 | 660 | 1,213 |
| 2024/06/27 | 664 | 678 | 661 | 663 | 3,430 |
| 2024/06/26 | 675 | 689 | 654 | 659 | 19,950 |
| 2024/06/25 | 690 | 690 | 668 | 690 | 3,967 |
| 2024/06/24 | 698 | 700 | 686 | 694 | 2,281 |
| 2024/06/21 | 694 | 700 | 686 | 699 | 393 |
| 2024/06/20 | 700 | 709 | 693 | 693 | 528 |
| 2024/06/19 | 705 | 705 | 690 | 703 | 311 |
| 2024/06/18 | 701 | 707 | 698 | 707 | 1,754 |
| 2024/06/17 | 729 | 729 | 695 | 708 | 17,122 |
| 2024/06/14 | 700 | 700 | 680 | 690 | 2,322 |
| 2024/06/13 | 677 | 690 | 677 | 690 | 2,468 |
| 2024/06/12 | 680 | 698 | 679 | 683 | 7,392 |
| 2024/06/11 | 668 | 680 | 658 | 674 | 3,330 |
| 2024/06/10 | 680 | 700 | 671 | 671 | 4,611 |
| 2024/06/07 | 686 | 690 | 683 | 690 | 269 |
| 2024/06/06 | 687 | 687 | 675 | 687 | 2,532 |
| 2024/06/05 | 677 | 689 | 655 | 688 | 6,981 |
| 2024/06/04 | 687 | 687 | 664 | 674 | 7,896 |
| 2024/06/03 | 692 | 692 | 660 | 677 | 14,121 |
| 2024/05/31 | 709 | 709 | 681 | 696 | 1,374 |
| 2024/05/30 | 710 | 720 | 700 | 710 | 3,301 |
| 2024/05/29 | 692 | 698 | 675 | 693 | 2,850 |
| 2024/05/28 | 688 | 696 | 683 | 693 | 67 |
| 2024/05/27 | 691 | 710 | 685 | 687 | 490 |
| 2024/05/24 | 705 | 705 | 691 | 692 | 941 |
| 2024/05/23 | 690 | 715 | 688 | 690 | 1,220 |
| 2024/05/22 | 688 | 705 | 688 | 700 | 1,101 |
| 2024/05/21 | 683 | 690 | 676 | 689 | 2,427 |
| 2024/05/20 | 706 | 707 | 680 | 689 | 4,069 |
| 2024/05/17 | 719 | 719 | 692 | 707 | 926 |
| 2024/05/16 | 721 | 726 | 695 | 700 | 4,633 |
| 2024/05/15 | 716 | 739 | 695 | 724 | 4,172 |
| 2024/05/14 | 716 | 739 | 710 | 739 | 2,389 |
| 2024/05/13 | 710 | 717 | 706 | 717 | 506 |
| 2024/05/10 | 717 | 728 | 697 | 706 | 656 |
| 2024/05/09 | 718 | 718 | 709 | 716 | 1,809 |
| 2024/05/08 | 709 | 718 | 709 | 716 | 181 |
| 2024/05/07 | 715 | 722 | 700 | 710 | 822 |
| 2024/05/02 | 718 | 724 | 709 | 724 | 771 |
| 2024/05/01 | 720 | 739 | 704 | 715 | 3,646 |
| 2024/04/30 | 730 | 736 | 710 | 710 | 1,614 |
| 2024/04/26 | 751 | 760 | 736 | 738 | 1,139 |
| 2024/04/25 | 728 | 751 | 728 | 751 | 345 |
| 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 |