JPX日経400ベア2倍上場投信ダブルインバース(1469)の株価時系列情報
JPX日経400ベア2倍上場投信ダブルインバース(1469)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 |
|---|---|---|---|---|---|
| 2026/01/30 | 278 | 279 | 277 | 279 | 550 |
| 2026/01/29 | 282 | 284 | 281 | 281 | 6,290 |
| 2026/01/28 | 282 | 285 | 278 | 281 | 10,290 |
| 2026/01/27 | 280 | 283 | 277 | 277 | 28,660 |
| 2026/01/26 | 277 | 282 | 277 | 279 | 44,090 |
| 2026/01/23 | 268 | 269 | 264 | 267 | 12,680 |
| 2026/01/22 | 274 | 274 | 268 | 268 | 8,260 |
| 2026/01/21 | 270 | 278 | 270 | 275 | 25,520 |
| 2026/01/20 | 264 | 269 | 264 | 267 | 12,490 |
| 2026/01/19 | 267 | 269 | 262 | 264 | 75,650 |
| 2026/01/16 | 265 | 267 | 264 | 264 | 1,200 |
| 2026/01/15 | 276 | 276 | 262 | 268 | 50,910 |
| 2026/01/14 | 277 | 277 | 268 | 276 | 68,860 |
| 2026/01/13 | 272 | 277 | 272 | 275 | 71,260 |
| 2026/01/09 | 293 | 293 | 290 | 290 | 4,180 |
| 2026/01/08 | 290 | 293 | 289 | 293 | 3,690 |
| 2026/01/07 | 295 | 295 | 287 | 287 | 7,940 |
| 2026/01/06 | 292 | 292 | 285 | 287 | 41,150 |
| 2026/01/05 | 302 | 302 | 294 | 296 | 40,010 |
| 2025/12/30 | 307 | 308 | 304 | 304 | 40,040 |
| 2025/12/29 | 306 | 315 | 305 | 307 | 2,480 |
| 2025/12/26 | 310 | 310 | 304 | 310 | 7,190 |
| 2025/12/25 | 305 | 310 | 305 | 310 | 6,670 |
| 2025/12/24 | 307 | 309 | 307 | 307 | 2,820 |
| 2025/12/23 | 311 | 311 | 305 | 306 | 850 |
| 2025/12/22 | 306 | 310 | 305 | 310 | 4,970 |
| 2025/12/19 | 312 | 314 | 311 | 312 | 4,350 |
| 2025/12/18 | 317 | 320 | 314 | 314 | 4,730 |
| 2025/12/17 | 313 | 318 | 313 | 315 | 12,450 |
| 2025/12/16 | 307 | 315 | 307 | 312 | 7,990 |
| 2025/12/15 | 305 | 307 | 304 | 304 | 5,040 |
| 2025/12/12 | 311 | 311 | 304 | 304 | 14,160 |
| 2025/12/11 | 311 | 315 | 309 | 315 | 1,390 |
| 2025/12/10 | 310 | 315 | 309 | 314 | 1,330 |
| 2025/12/09 | 315 | 315 | 310 | 311 | 2,810 |
| 2025/12/08 | 313 | 318 | 313 | 314 | 1,490 |
| 2025/12/05 | 319 | 319 | 316 | 318 | 13,510 |
| 2025/12/04 | 327 | 327 | 311 | 312 | 21,100 |
| 2025/12/03 | 326 | 326 | 322 | 324 | 4,030 |
| 2025/12/02 | 333 | 333 | 321 | 323 | 46,300 |
| 2025/12/01 | 316 | 325 | 316 | 325 | 8,610 |
| 2025/11/28 | 321 | 321 | 318 | 318 | 740 |
| 2025/11/27 | 320 | 322 | 316 | 319 | 13,590 |
| 2025/11/26 | 331 | 331 | 321 | 321 | 38,610 |
| 2025/11/25 | 329 | 334 | 326 | 333 | 12,120 |
| 2025/11/21 | 341 | 341 | 331 | 331 | 17,320 |
| 2025/11/20 | 330 | 331 | 326 | 331 | 4,870 |
| 2025/11/19 | 342 | 346 | 339 | 344 | 7,770 |
| 2025/11/18 | 326 | 343 | 326 | 343 | 57,570 |
| 2025/11/17 | 324 | 326 | 323 | 325 | 6,350 |
| 2025/11/14 | 331 | 331 | 322 | 324 | 7,370 |
| 2025/11/13 | 323 | 323 | 316 | 318 | 14,400 |
| 2025/11/12 | 328 | 328 | 323 | 324 | 10,200 |
| 2025/11/11 | 328 | 331 | 326 | 330 | 2,530 |
| 2025/11/10 | 338 | 338 | 331 | 331 | 3,560 |
| 2025/11/07 | 341 | 360 | 334 | 335 | 28,710 |
| 2025/11/06 | 336 | 336 | 330 | 333 | 2,920 |
| 2025/11/05 | 336 | 352 | 334 | 342 | 20,230 |
| 2025/11/04 | 326 | 330 | 323 | 328 | 94,160 |
| 2025/10/31 | 329 | 331 | 325 | 329 | 10,820 |
| 2025/10/30 | 334 | 335 | 333 | 333 | 2,130 |
| 2025/10/29 | 332 | 338 | 332 | 336 | 9,390 |
| 2025/10/28 | 334 | 338 | 333 | 335 | 7,150 |
| 2025/10/27 | 337 | 337 | 330 | 332 | 16,760 |
| 2025/10/24 | 343 | 343 | 340 | 340 | 8,540 |
| 2025/10/23 | 346 | 349 | 345 | 346 | 3,190 |
| 2025/10/22 | 343 | 347 | 342 | 346 | 3,770 |
| 2025/10/21 | 340 | 348 | 340 | 348 | 22,330 |
| 2025/10/20 | 354 | 356 | 348 | 348 | 19,280 |
| 2025/10/17 | 359 | 366 | 358 | 366 | 11,430 |
| 2025/10/16 | 358 | 358 | 355 | 358 | 12,290 |
| 2025/10/15 | 370 | 370 | 361 | 361 | 64,480 |
| 2025/10/14 | 370 | 377 | 360 | 372 | 70,680 |
| 2025/10/10 | 350 | 358 | 350 | 358 | 8,350 |
| 2025/10/09 | 350 | 350 | 347 | 350 | 1,710 |
| 2025/10/08 | 350 | 352 | 345 | 351 | 24,480 |
| 2025/10/07 | 353 | 355 | 350 | 355 | 33,240 |
| 2025/10/06 | 352 | 369 | 351 | 369 | 59,680 |
| 2025/10/03 | 386 | 386 | 378 | 379 | 2,840 |
| 2025/10/02 | 384 | 393 | 383 | 388 | 44,060 |
| 2025/10/01 | 382 | 392 | 382 | 390 | 115,270 |
| 2025/09/30 | 378 | 384 | 376 | 376 | 13,540 |
| 2025/09/29 | 377 | 381 | 374 | 380 | 8,990 |
| 2025/09/26 | 373 | 378 | 370 | 377 | 3,430 |
| 2025/09/25 | 375 | 378 | 373 | 378 | 2,520 |
| 2025/09/24 | 381 | 382 | 377 | 379 | 30,450 |
| 2025/09/22 | 378 | 380 | 375 | 380 | 5,280 |
| 2025/09/19 | 375 | 387 | 373 | 383 | 13,620 |
| 2025/09/18 | 378 | 382 | 377 | 379 | 16,710 |
| 2025/09/17 | 378 | 386 | 378 | 383 | 3,650 |
| 2025/09/16 | 381 | 381 | 375 | 380 | 16,780 |
| 2025/09/12 | 378 | 382 | 378 | 381 | 4,110 |
| 2025/09/11 | 389 | 389 | 383 | 385 | 10,490 |
| 2025/09/10 | 389 | 390 | 382 | 389 | 3,420 |
| 2025/09/09 | 385 | 390 | 381 | 385 | 7,750 |
| 2025/09/08 | 391 | 391 | 383 | 385 | 30,310 |
| 2025/09/05 | 398 | 398 | 392 | 398 | 6,220 |
| 2025/09/04 | 410 | 410 | 400 | 401 | 3,440 |
| 2025/09/03 | 403 | 408 | 403 | 408 | 4,300 |
| 2025/09/02 | 404 | 408 | 401 | 403 | 3,710 |
| 2025/09/01 | 407 | 412 | 405 | 412 | 7,660 |
| 2025/08/29 | 400 | 404 | 400 | 404 | 420 |
| 2025/08/28 | 405 | 405 | 399 | 399 | 2,410 |
| 2025/08/27 | 403 | 406 | 403 | 403 | 12,200 |
| 2025/08/26 | 398 | 404 | 398 | 402 | 7,490 |
| 2025/08/25 | 393 | 397 | 389 | 397 | 5,050 |
| 2025/08/22 | 396 | 400 | 396 | 397 | 2,830 |
| 2025/08/21 | 393 | 398 | 393 | 398 | 5,970 |
| 2025/08/20 | 396 | 396 | 391 | 395 | 11,710 |
| 2025/08/19 | 390 | 397 | 388 | 391 | 11,140 |
| 2025/08/18 | 395 | 399 | 390 | 390 | 9,820 |
| 2025/08/15 | 403 | 407 | 395 | 395 | 10,590 |
| 2025/08/14 | 401 | 409 | 399 | 408 | 14,410 |
| 2025/08/13 | 400 | 400 | 396 | 398 | 14,450 |
| 2025/08/12 | 418 | 418 | 401 | 403 | 31,100 |
| 2025/08/08 | 422 | 422 | 411 | 417 | 31,780 |
| 2025/08/07 | 430 | 433 | 422 | 427 | 9,230 |
| 2025/08/06 | 438 | 439 | 429 | 429 | 15,690 |
| 2025/08/05 | 443 | 444 | 438 | 441 | 3,340 |
| 2025/08/04 | 453 | 454 | 444 | 444 | 22,790 |
| 2025/08/01 | 445 | 445 | 431 | 437 | 9,000 |
| 2025/07/31 | 447 | 447 | 439 | 445 | 13,050 |
| 2025/07/30 | 449 | 450 | 444 | 450 | 3,390 |
| 2025/07/29 | 445 | 450 | 445 | 447 | 13,040 |
| 2025/07/28 | 435 | 440 | 435 | 440 | 7,170 |
| 2025/07/25 | 440 | 440 | 434 | 435 | 20,400 |
| 2025/07/24 | 440 | 452 | 428 | 434 | 32,520 |
| 2025/07/23 | 465 | 465 | 441 | 447 | 45,040 |
| 2025/07/22 | 474 | 476 | 468 | 473 | 5,740 |
| 2025/07/18 | 469 | 474 | 468 | 474 | 2,180 |
| 2025/07/17 | 478 | 480 | 470 | 470 | 2,150 |
| 2025/07/16 | 477 | 477 | 475 | 476 | 1,220 |
| 2025/07/15 | 473 | 478 | 473 | 475 | 910 |
| 2025/07/14 | 477 | 482 | 472 | 473 | 3,130 |
| 2025/07/11 | 473 | 475 | 472 | 472 | 2,090 |
| 2025/07/10 | 475 | 481 | 475 | 476 | 2,860 |
| 2025/07/09 | 475 | 475 | 474 | 475 | 750 |
| 2025/07/08 | 485 | 485 | 477 | 478 | 3,650 |
| 2025/07/07 | 478 | 479 | 473 | 479 | 6,640 |
| 2025/07/04 | 478 | 478 | 473 | 478 | 1,640 |
| 2025/07/03 | 476 | 477 | 473 | 475 | 2,230 |
| 2025/07/02 | 475 | 479 | 471 | 476 | 4,080 |
| 2025/07/01 | 467 | 475 | 467 | 468 | 5,830 |
| 2025/06/30 | 468 | 468 | 461 | 467 | 14,480 |
| 2025/06/27 | 484 | 486 | 471 | 476 | 14,420 |
| 2025/06/26 | 489 | 491 | 486 | 488 | 780 |
| 2025/06/25 | 491 | 491 | 488 | 488 | 4,290 |
| 2025/06/24 | 490 | 496 | 488 | 491 | 1,930 |
| 2025/06/23 | 496 | 507 | 495 | 495 | 18,520 |
| 2025/06/20 | 486 | 493 | 486 | 493 | 1,100 |
| 2025/06/19 | 486 | 489 | 486 | 488 | 780 |
| 2025/06/18 | 489 | 490 | 482 | 482 | 4,720 |
| 2025/06/17 | 495 | 495 | 489 | 489 | 2,570 |
| 2025/06/16 | 496 | 496 | 491 | 496 | 4,850 |
| 2025/06/13 | 495 | 505 | 493 | 503 | 9,640 |
| 2025/06/12 | 491 | 491 | 491 | 491 | 1,020 |
| 2025/06/11 | 491 | 491 | 487 | 487 | 360 |
| 2025/06/10 | 490 | 490 | 486 | 488 | 3,650 |
| 2025/06/09 | 491 | 493 | 490 | 490 | 2,570 |
| 2025/06/06 | 502 | 502 | 495 | 499 | 1,500 |
| 2025/06/05 | 493 | 502 | 492 | 502 | 1,260 |
| 2025/06/04 | 490 | 490 | 488 | 490 | 470 |
| 2025/06/03 | 496 | 496 | 486 | 489 | 15,260 |
| 2025/06/02 | 488 | 498 | 488 | 498 | 11,800 |
| 2025/05/30 | 493 | 494 | 479 | 479 | 7,020 |
| 2025/05/29 | 492 | 497 | 479 | 479 | 13,820 |
| 2025/05/28 | 489 | 498 | 486 | 498 | 3,470 |
| 2025/05/27 | 502 | 502 | 497 | 497 | 2,530 |
| 2025/05/26 | 508 | 508 | 502 | 502 | 1,600 |
| 2025/05/23 | 510 | 514 | 507 | 507 | 560 |
| 2025/05/22 | 516 | 518 | 514 | 514 | 17,230 |
| 2025/05/21 | 505 | 512 | 505 | 512 | 1,850 |
| 2025/05/20 | 503 | 508 | 501 | 508 | 6,430 |
| 2025/05/19 | 512 | 514 | 502 | 503 | 8,840 |
| 2025/05/16 | 507 | 512 | 507 | 507 | 2,860 |
| 2025/05/15 | 509 | 512 | 509 | 510 | 10,800 |
| 2025/05/14 | 498 | 510 | 498 | 505 | 9,650 |
| 2025/05/13 | 493 | 502 | 490 | 501 | 12,650 |
| 2025/05/12 | 506 | 512 | 506 | 510 | 5,010 |
| 2025/05/09 | 518 | 518 | 509 | 512 | 16,980 |
| 2025/05/08 | 521 | 528 | 519 | 521 | 28,940 |
| 2025/05/07 | 526 | 536 | 521 | 531 | 5,930 |
| 2025/05/02 | 535 | 535 | 523 | 526 | 11,320 |
| 2025/05/01 | 547 | 547 | 535 | 535 | 5,720 |
| 2025/04/30 | 545 | 545 | 541 | 542 | 7,740 |
| 2025/04/28 | 555 | 555 | 543 | 545 | 4,970 |
| 2025/04/25 | 569 | 569 | 552 | 557 | 14,380 |
| 2025/04/24 | 571 | 577 | 565 | 574 | 64,100 |
| 2025/04/23 | 580 | 584 | 573 | 578 | 18,000 |
| 2025/04/22 | 600 | 601 | 597 | 597 | 5,720 |
| 2025/04/21 | 590 | 600 | 590 | 595 | 8,090 |
| 2025/04/18 | 600 | 602 | 586 | 586 | 10,450 |
| 2025/04/17 | 619 | 619 | 602 | 603 | 10,680 |
| 2025/04/16 | 604 | 626 | 603 | 620 | 16,210 |
| 2025/04/15 | 606 | 607 | 600 | 606 | 6,760 |
| 2025/04/14 | 615 | 617 | 605 | 617 | 6,530 |
| 2025/04/11 | 650 | 658 | 624 | 625 | 37,380 |
| 2025/04/10 | 605 | 619 | 597 | 598 | 57,070 |
| 2025/04/09 | 717 | 739 | 694 | 712 | 81,670 |
| 2025/04/08 | 672 | 696 | 659 | 674 | 71,780 |