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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 752 | 752 | 735 | 752 | 39,400 |
| 2025/04/04 | 661 | 711 | 650 | 652 | 154,690 |
| 2025/04/03 | 638 | 645 | 609 | 631 | 242,590 |
| 2025/04/02 | 574 | 595 | 574 | 586 | 8,980 |
| 2025/04/01 | 598 | 598 | 573 | 583 | 13,480 |
| 2025/03/31 | 560 | 600 | 558 | 600 | 30,300 |
| 2025/03/28 | 546 | 553 | 543 | 548 | 2,890 |
| 2025/03/27 | 546 | 555 | 536 | 546 | 5,750 |
| 2025/03/26 | 543 | 548 | 540 | 540 | 5,880 |
| 2025/03/25 | 545 | 551 | 541 | 546 | 4,030 |
| 2025/03/24 | 553 | 553 | 543 | 551 | 7,650 |
| 2025/03/21 | 555 | 555 | 544 | 544 | 3,780 |
| 2025/03/19 | 573 | 573 | 545 | 550 | 26,350 |
| 2025/03/18 | 568 | 579 | 565 | 574 | 7,170 |
| 2025/03/17 | 584 | 586 | 572 | 579 | 7,120 |
| 2025/03/14 | 593 | 595 | 588 | 588 | 5,070 |
| 2025/03/13 | 588 | 598 | 582 | 593 | 5,750 |
| 2025/03/12 | 600 | 600 | 588 | 588 | 1,780 |
| 2025/03/11 | 598 | 610 | 580 | 590 | 26,890 |
| 2025/03/10 | 576 | 604 | 576 | 584 | 8,070 |
| 2025/03/07 | 579 | 586 | 577 | 578 | 4,180 |
| 2025/03/06 | 576 | 576 | 567 | 567 | 4,120 |
| 2025/03/05 | 586 | 586 | 578 | 578 | 710 |
| 2025/03/04 | 580 | 589 | 578 | 580 | 1,810 |
| 2025/03/03 | 591 | 591 | 577 | 577 | 4,070 |
| 2025/02/28 | 587 | 598 | 582 | 591 | 8,200 |
| 2025/02/27 | 580 | 580 | 577 | 577 | 2,920 |
| 2025/02/26 | 579 | 589 | 579 | 581 | 2,590 |
| 2025/02/25 | 583 | 585 | 577 | 579 | 4,180 |
| 2025/02/21 | 582 | 582 | 577 | 577 | 720 |
| 2025/02/20 | 563 | 583 | 563 | 574 | 7,740 |
| 2025/02/19 | 561 | 567 | 561 | 562 | 1,170 |
| 2025/02/18 | 568 | 568 | 561 | 561 | 1,410 |
| 2025/02/17 | 564 | 568 | 563 | 565 | 930 |
| 2025/02/14 | 562 | 570 | 560 | 564 | 4,150 |
| 2025/02/13 | 573 | 573 | 563 | 563 | 3,710 |
| 2025/02/12 | 569 | 580 | 569 | 576 | 15,850 |
| 2025/02/10 | 583 | 583 | 577 | 577 | 520 |
| 2025/02/07 | 580 | 581 | 575 | 581 | 870 |
| 2025/02/06 | 572 | 573 | 570 | 573 | 1,280 |
| 2025/02/05 | 578 | 578 | 569 | 578 | 910 |
| 2025/02/04 | 565 | 583 | 565 | 574 | 6,910 |
| 2025/02/03 | 570 | 583 | 570 | 583 | 9,530 |
| 2025/01/31 | 565 | 567 | 560 | 560 | 2,490 |
| 2025/01/30 | 565 | 569 | 562 | 562 | 1,080 |
| 2025/01/29 | 564 | 567 | 564 | 565 | 2,910 |
| 2025/01/28 | 570 | 575 | 563 | 570 | 3,130 |
| 2025/01/27 | 568 | 570 | 562 | 567 | 3,540 |
| 2025/01/24 | 571 | 573 | 565 | 573 | 7,350 |
| 2025/01/23 | 571 | 579 | 571 | 571 | 1,050 |
| 2025/01/22 | 584 | 584 | 560 | 579 | 5,180 |
| 2025/01/21 | 585 | 585 | 585 | 585 | 450 |
| 2025/01/20 | 595 | 595 | 586 | 593 | 870 |
| 2025/01/17 | 592 | 612 | 585 | 595 | 4,800 |
| 2025/01/16 | 590 | 599 | 588 | 591 | 1,630 |
| 2025/01/15 | 593 | 597 | 588 | 596 | 4,750 |
| 2025/01/14 | 590 | 604 | 587 | 594 | 24,510 |
| 2025/01/10 | 582 | 591 | 575 | 585 | 4,420 |
| 2025/01/09 | 572 | 581 | 572 | 580 | 3,260 |
| 2025/01/08 | 571 | 571 | 567 | 570 | 1,010 |
| 2025/01/07 | 568 | 569 | 559 | 561 | 2,400 |
| 2025/01/06 | 568 | 573 | 557 | 569 | 6,380 |
| 2024/12/30 | 570 | 573 | 563 | 570 | 4,320 |
| 2024/12/27 | 568 | 570 | 560 | 560 | 6,400 |
| 2024/12/26 | 577 | 579 | 567 | 568 | 6,600 |
| 2024/12/25 | 573 | 588 | 573 | 580 | 5,880 |
| 2024/12/24 | 581 | 587 | 577 | 577 | 3,610 |
| 2024/12/23 | 590 | 593 | 583 | 583 | 3,780 |
| 2024/12/20 | 579 | 600 | 579 | 600 | 3,440 |
| 2024/12/19 | 599 | 601 | 579 | 579 | 10,060 |
| 2024/12/18 | 581 | 583 | 579 | 579 | 890 |
| 2024/12/17 | 573 | 580 | 570 | 580 | 1,050 |
| 2024/12/16 | 567 | 573 | 567 | 568 | 660 |
| 2024/12/13 | 577 | 581 | 567 | 567 | 3,720 |
| 2024/12/12 | 576 | 581 | 569 | 576 | 4,540 |
| 2024/12/11 | 576 | 586 | 576 | 577 | 2,550 |
| 2024/12/10 | 576 | 580 | 576 | 576 | 500 |
| 2024/12/09 | 581 | 583 | 577 | 580 | 550 |
| 2024/12/06 | 575 | 584 | 575 | 584 | 810 |
| 2024/12/05 | 577 | 585 | 577 | 577 | 1,650 |
| 2024/12/04 | 582 | 582 | 578 | 578 | 3,720 |
| 2024/12/03 | 590 | 590 | 578 | 578 | 4,150 |
| 2024/12/02 | 596 | 596 | 588 | 588 | 10,170 |
| 2024/11/29 | 597 | 598 | 597 | 598 | 1,310 |
| 2024/11/28 | 608 | 615 | 595 | 600 | 3,010 |
| 2024/11/27 | 598 | 610 | 597 | 610 | 6,870 |
| 2024/11/26 | 595 | 603 | 588 | 597 | 10,050 |
| 2024/11/25 | 589 | 593 | 583 | 592 | 5,190 |
| 2024/11/22 | 599 | 601 | 591 | 591 | 1,510 |
| 2024/11/21 | 597 | 600 | 595 | 600 | 4,960 |