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 |
|---|---|---|---|---|---|
| 2024/07/26 | 662 | 681 | 662 | 679 | 11,180 |
| 2024/07/25 | 652 | 678 | 642 | 669 | 40,540 |
| 2024/07/24 | 619 | 635 | 616 | 635 | 24,040 |
| 2024/07/23 | 605 | 620 | 600 | 619 | 8,390 |
| 2024/07/22 | 614 | 621 | 591 | 610 | 23,970 |
| 2024/07/19 | 605 | 611 | 600 | 609 | 5,950 |
| 2024/07/18 | 595 | 602 | 588 | 601 | 12,820 |
| 2024/07/17 | 585 | 585 | 581 | 585 | 1,540 |
| 2024/07/16 | 587 | 587 | 586 | 587 | 3,390 |
| 2024/07/12 | 588 | 594 | 586 | 593 | 8,040 |
| 2024/07/11 | 576 | 583 | 574 | 578 | 6,590 |
| 2024/07/10 | 602 | 619 | 572 | 585 | 54,970 |
| 2024/07/09 | 605 | 605 | 593 | 602 | 8,550 |
| 2024/07/08 | 608 | 608 | 600 | 605 | 1,530 |
| 2024/07/05 | 602 | 614 | 597 | 607 | 6,400 |
| 2024/07/04 | 614 | 614 | 600 | 600 | 14,210 |
| 2024/07/03 | 619 | 625 | 613 | 620 | 3,160 |
| 2024/07/02 | 636 | 636 | 617 | 617 | 9,560 |
| 2024/07/01 | 632 | 644 | 624 | 637 | 6,350 |
| 2024/06/28 | 638 | 643 | 635 | 641 | 9,630 |
| 2024/06/27 | 647 | 650 | 645 | 650 | 2,810 |
| 2024/06/26 | 650 | 654 | 646 | 646 | 6,600 |
| 2024/06/25 | 677 | 677 | 649 | 649 | 9,770 |
| 2024/06/24 | 676 | 678 | 671 | 671 | 1,300 |
| 2024/06/21 | 684 | 684 | 672 | 676 | 1,420 |
| 2024/06/20 | 674 | 687 | 674 | 678 | 2,730 |
| 2024/06/19 | 683 | 683 | 674 | 674 | 2,660 |
| 2024/06/18 | 680 | 688 | 680 | 683 | 1,370 |
| 2024/06/17 | 670 | 695 | 670 | 692 | 13,030 |
| 2024/06/14 | 670 | 677 | 666 | 666 | 2,130 |
| 2024/06/13 | 667 | 674 | 663 | 674 | 1,690 |
| 2024/06/12 | 666 | 672 | 651 | 668 | 9,060 |
| 2024/06/11 | 655 | 655 | 649 | 650 | 4,190 |
| 2024/06/10 | 661 | 662 | 657 | 657 | 1,670 |
| 2024/06/07 | 662 | 662 | 662 | 662 | 80 |
| 2024/06/06 | 664 | 669 | 662 | 669 | 650 |
| 2024/06/05 | 660 | 672 | 660 | 666 | 5,830 |
| 2024/06/04 | 660 | 660 | 649 | 649 | 4,780 |
| 2024/06/03 | 659 | 659 | 648 | 651 | 6,870 |
| 2024/05/31 | 682 | 682 | 664 | 674 | 8,560 |
| 2024/05/30 | 687 | 695 | 679 | 683 | 8,040 |
| 2024/05/29 | 668 | 674 | 661 | 674 | 3,010 |
| 2024/05/28 | 667 | 668 | 666 | 668 | 460 |
| 2024/05/27 | 671 | 671 | 668 | 668 | 1,250 |
| 2024/05/24 | 685 | 689 | 671 | 671 | 2,550 |
| 2024/05/23 | 675 | 684 | 671 | 677 | 540 |
| 2024/05/22 | 671 | 678 | 671 | 678 | 3,390 |
| 2024/05/21 | 666 | 668 | 660 | 668 | 1,510 |
| 2024/05/20 | 678 | 678 | 662 | 670 | 6,520 |
| 2024/05/17 | 680 | 695 | 673 | 679 | 4,510 |
| 2024/05/16 | 679 | 690 | 675 | 675 | 9,040 |
| 2024/05/15 | 685 | 688 | 679 | 687 | 4,690 |
| 2024/05/14 | 692 | 695 | 686 | 692 | 1,740 |
| 2024/05/13 | 690 | 694 | 690 | 692 | 450 |
| 2024/05/10 | 691 | 692 | 680 | 690 | 3,580 |
| 2024/05/09 | 700 | 701 | 696 | 698 | 280 |
| 2024/05/08 | 687 | 702 | 687 | 700 | 890 |
| 2024/05/07 | 690 | 700 | 685 | 690 | 1,010 |
| 2024/05/02 | 701 | 701 | 693 | 698 | 2,150 |
| 2024/05/01 | 695 | 700 | 687 | 691 | 1,470 |
| 2024/04/30 | 703 | 715 | 688 | 693 | 11,590 |
| 2024/04/26 | 729 | 732 | 716 | 725 | 2,310 |
| 2024/04/25 | 722 | 732 | 716 | 726 | 3,500 |
| 2024/04/24 | 730 | 730 | 710 | 714 | 6,600 |
| 2024/04/23 | 722 | 736 | 722 | 735 | 9,100 |
| 2024/04/22 | 758 | 758 | 728 | 740 | 7,590 |
| 2024/04/19 | 732 | 779 | 731 | 758 | 36,960 |
| 2024/04/18 | 750 | 770 | 710 | 724 | 38,780 |
| 2024/04/17 | 710 | 740 | 710 | 735 | 10,880 |
| 2024/04/16 | 706 | 720 | 690 | 708 | 8,100 |
| 2024/04/15 | 690 | 705 | 690 | 695 | 2,260 |
| 2024/04/12 | 695 | 695 | 685 | 690 | 1,470 |
| 2024/04/11 | 700 | 705 | 696 | 696 | 1,880 |
| 2024/04/10 | 694 | 700 | 690 | 690 | 3,820 |
| 2024/04/09 | 701 | 710 | 693 | 694 | 7,890 |
| 2024/04/08 | 707 | 715 | 700 | 710 | 5,800 |
| 2024/04/05 | 710 | 727 | 706 | 712 | 7,300 |
| 2024/04/04 | 705 | 705 | 693 | 704 | 2,340 |
| 2024/04/03 | 713 | 722 | 709 | 713 | 2,720 |
| 2024/04/02 | 695 | 711 | 695 | 709 | 6,220 |
| 2024/04/01 | 690 | 736 | 685 | 701 | 37,910 |
| 2024/03/29 | 691 | 691 | 684 | 690 | 270 |
| 2024/03/28 | 689 | 694 | 685 | 692 | 1,920 |
| 2024/03/27 | 690 | 698 | 683 | 689 | 5,820 |
| 2024/03/26 | 692 | 705 | 691 | 691 | 3,620 |
| 2024/03/25 | 680 | 692 | 677 | 692 | 4,530 |
| 2024/03/22 | 686 | 694 | 677 | 677 | 5,800 |
| 2024/03/21 | 695 | 705 | 686 | 686 | 12,890 |
| 2024/03/19 | 729 | 729 | 710 | 710 | 7,820 |
| 2024/03/18 | 753 | 753 | 727 | 729 | 5,830 |
| 2024/03/15 | 766 | 766 | 755 | 755 | 2,520 |
| 2024/03/14 | 765 | 772 | 760 | 763 | 2,870 |
| 2024/03/13 | 760 | 800 | 748 | 766 | 27,940 |
| 2024/03/12 | 757 | 794 | 757 | 765 | 17,670 |
| 2024/03/11 | 740 | 807 | 736 | 750 | 56,560 |
| 2024/03/08 | 727 | 729 | 717 | 723 | 2,660 |
| 2024/03/07 | 725 | 731 | 714 | 731 | 4,280 |
| 2024/03/06 | 731 | 733 | 728 | 730 | 2,520 |
| 2024/03/05 | 737 | 739 | 730 | 734 | 2,510 |
| 2024/03/04 | 724 | 737 | 724 | 737 | 9,940 |
| 2024/03/01 | 764 | 764 | 738 | 739 | 7,490 |
| 2024/02/29 | 765 | 765 | 752 | 763 | 4,250 |
| 2024/02/28 | 752 | 754 | 752 | 754 | 8,980 |
| 2024/02/27 | 760 | 760 | 750 | 753 | 13,210 |
| 2024/02/26 | 770 | 770 | 750 | 757 | 4,420 |
| 2024/02/22 | 784 | 796 | 768 | 770 | 9,150 |
| 2024/02/21 | 785 | 795 | 785 | 793 | 22,370 |
| 2024/02/20 | 784 | 785 | 778 | 785 | 1,770 |
| 2024/02/19 | 780 | 784 | 778 | 781 | 1,460 |
| 2024/02/16 | 816 | 816 | 778 | 780 | 31,250 |
| 2024/02/15 | 810 | 816 | 780 | 816 | 3,830 |
| 2024/02/14 | 824 | 824 | 811 | 817 | 850 |
| 2024/02/13 | 829 | 829 | 807 | 810 | 6,120 |
| 2024/02/09 | 829 | 830 | 825 | 830 | 680 |
| 2024/02/08 | 836 | 841 | 822 | 835 | 11,040 |
| 2024/02/07 | 839 | 850 | 836 | 843 | 1,790 |
| 2024/02/06 | 834 | 848 | 834 | 847 | 1,240 |
| 2024/02/05 | 833 | 846 | 833 | 833 | 1,050 |
| 2024/02/02 | 836 | 850 | 835 | 839 | 3,640 |
| 2024/02/01 | 847 | 851 | 847 | 851 | 210 |
| 2024/01/31 | 856 | 858 | 846 | 846 | 3,050 |
| 2024/01/30 | 866 | 866 | 846 | 846 | 3,930 |
| 2024/01/29 | 860 | 860 | 851 | 851 | 3,820 |
| 2024/01/26 | 858 | 870 | 858 | 870 | 4,220 |
| 2024/01/25 | 860 | 860 | 858 | 858 | 820 |
| 2024/01/24 | 843 | 859 | 841 | 845 | 3,970 |
| 2024/01/23 | 863 | 863 | 831 | 845 | 5,250 |
| 2024/01/22 | 856 | 865 | 840 | 848 | 7,470 |
| 2024/01/19 | 866 | 873 | 866 | 873 | 1,890 |
| 2024/01/18 | 875 | 881 | 870 | 874 | 3,110 |
| 2024/01/17 | 873 | 873 | 850 | 873 | 7,260 |
| 2024/01/16 | 859 | 873 | 859 | 873 | 1,620 |
| 2024/01/15 | 880 | 900 | 859 | 859 | 9,080 |
| 2024/01/12 | 900 | 900 | 881 | 883 | 6,000 |
| 2024/01/11 | 902 | 902 | 888 | 893 | 8,910 |
| 2024/01/10 | 947 | 947 | 915 | 917 | 20,130 |
| 2024/01/09 | 953 | 970 | 942 | 949 | 3,150 |
| 2024/01/05 | 975 | 975 | 959 | 966 | 5,700 |
| 2024/01/04 | 997 | 1,005 | 975 | 975 | 4,630 |
| 2023/12/29 | 978 | 991 | 978 | 991 | 1,000 |
| 2023/12/28 | 986 | 989 | 985 | 989 | 790 |
| 2023/12/27 | 1,002 | 1,002 | 985 | 985 | 12,840 |
| 2023/12/26 | 1,008 | 1,012 | 1,006 | 1,006 | 550 |
| 2023/12/25 | 1,001 | 1,010 | 996 | 1,007 | 1,960 |
| 2023/12/22 | 1,015 | 1,015 | 1,004 | 1,007 | 1,260 |
| 2023/12/21 | 1,009 | 1,026 | 995 | 1,018 | 6,860 |
| 2023/12/20 | 1,002 | 1,006 | 994 | 995 | 7,370 |
| 2023/12/19 | 1,011 | 1,050 | 1,011 | 1,021 | 21,710 |
| 2023/12/18 | 1,038 | 1,053 | 1,033 | 1,033 | 8,180 |
| 2023/12/15 | 1,008 | 1,030 | 1,008 | 1,018 | 1,980 |
| 2023/12/14 | 1,002 | 1,036 | 1,002 | 1,027 | 10,380 |
| 2023/12/13 | 988 | 1,012 | 988 | 1,007 | 1,420 |
| 2023/12/12 | 987 | 1,003 | 987 | 1,003 | 1,990 |
| 2023/12/11 | 1,006 | 1,007 | 997 | 1,002 | 2,810 |
| 2023/12/08 | 1,015 | 1,035 | 975 | 1,006 | 24,410 |
| 2023/12/07 | 980 | 1,008 | 980 | 1,000 | 7,670 |
| 2023/12/06 | 1,000 | 1,007 | 979 | 979 | 10,660 |
| 2023/12/05 | 1,000 | 1,015 | 991 | 1,011 | 2,440 |
| 2023/12/04 | 990 | 1,008 | 990 | 1,000 | 2,610 |
| 2023/12/01 | 984 | 988 | 977 | 977 | 1,060 |
| 2023/11/30 | 1,006 | 1,006 | 986 | 995 | 1,230 |
| 2023/11/29 | 988 | 998 | 987 | 996 | 1,700 |
| 2023/11/28 | 982 | 994 | 982 | 983 | 1,860 |
| 2023/11/27 | 973 | 982 | 963 | 982 | 1,960 |
| 2023/11/24 | 972 | 981 | 962 | 975 | 11,270 |
| 2023/11/22 | 997 | 997 | 978 | 987 | 5,100 |
| 2023/11/21 | 996 | 1,001 | 988 | 988 | 3,790 |
| 2023/11/20 | 987 | 1,001 | 983 | 1,001 | 470 |
| 2023/11/17 | 1,001 | 1,001 | 985 | 991 | 5,590 |
| 2023/11/16 | 1,000 | 1,035 | 996 | 996 | 4,370 |
| 2023/11/15 | 995 | 1,024 | 990 | 1,000 | 19,310 |
| 2023/11/14 | 1,025 | 1,032 | 1,012 | 1,018 | 460 |
| 2023/11/13 | 1,021 | 1,033 | 1,016 | 1,033 | 740 |
| 2023/11/10 | 1,048 | 1,048 | 1,030 | 1,030 | 1,010 |
| 2023/11/09 | 1,053 | 1,063 | 1,024 | 1,028 | 3,520 |
| 2023/11/08 | 1,028 | 1,070 | 1,028 | 1,056 | 1,660 |
| 2023/11/07 | 1,022 | 1,035 | 1,018 | 1,035 | 2,130 |
| 2023/11/06 | 1,020 | 1,022 | 1,009 | 1,019 | 6,770 |
| 2023/11/02 | 1,050 | 1,088 | 1,041 | 1,050 | 4,520 |
| 2023/11/01 | 1,076 | 1,083 | 1,062 | 1,068 | 15,270 |
| 2023/10/31 | 1,122 | 1,140 | 1,118 | 1,129 | 6,420 |
| 2023/10/30 | 1,133 | 1,143 | 1,133 | 1,135 | 7,290 |
| 2023/10/27 | 1,132 | 1,137 | 1,115 | 1,127 | 7,130 |
| 2023/10/26 | 1,129 | 1,150 | 1,123 | 1,148 | 6,670 |
| 2023/10/25 | 1,117 | 1,120 | 1,100 | 1,120 | 11,690 |
| 2023/10/24 | 1,122 | 1,170 | 1,115 | 1,121 | 15,670 |
| 2023/10/23 | 1,114 | 1,125 | 1,114 | 1,125 | 1,580 |
| 2023/10/20 | 1,112 | 1,124 | 1,107 | 1,108 | 2,000 |
| 2023/10/19 | 1,094 | 1,110 | 1,086 | 1,099 | 11,760 |
| 2023/10/18 | 1,066 | 1,080 | 1,066 | 1,068 | 1,400 |
| 2023/10/17 | 1,062 | 1,094 | 1,051 | 1,076 | 5,770 |
| 2023/10/16 | 1,078 | 1,092 | 1,062 | 1,083 | 14,950 |
| 2023/10/13 | 1,052 | 1,061 | 1,042 | 1,051 | 18,680 |
| 2023/10/12 | 1,046 | 1,047 | 1,028 | 1,028 | 5,280 |
| 2023/10/11 | 1,056 | 1,056 | 1,052 | 1,053 | 290 |
| 2023/10/10 | 1,089 | 1,089 | 1,055 | 1,056 | 9,320 |
| 2023/10/06 | 1,118 | 1,118 | 1,096 | 1,102 | 870 |
| 2023/10/05 | 1,150 | 1,150 | 1,100 | 1,112 | 23,410 |
| 2023/10/04 | 1,125 | 1,154 | 1,111 | 1,154 | 43,500 |
| 2023/10/03 | 1,065 | 1,100 | 1,055 | 1,098 | 16,550 |