日経平均ブル２倍上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 335.9 | 336.8 | 330.4 | 334.9 | -0.3 | -0.1% | 18,089,300 |
| 2025/08/21 | 337.9 | 339.9 | 334.1 | 335.2 | -3.9 | -1.2% | 20,662,270 |
| 2025/08/20 | 344.2 | 344.8 | 336.7 | 339.1 | -10.5 | -3% | 28,051,890 |
| 2025/08/19 | 354.3 | 355.3 | 347.9 | 349.6 | -3 | -0.9% | 26,462,740 |
| 2025/08/18 | 348.8 | 354.6 | 347.4 | 352.6 | +5.4 | +1.6% | 33,861,580 |
| 2025/08/15 | 338.7 | 347.7 | 337.1 | 347.2 | +11.2 | +3.3% | 26,109,670 |
| 2025/08/14 | 342.9 | 344.7 | 335.1 | 336 | -10.1 | -2.9% | 27,115,320 |
| 2025/08/13 | 344.9 | 348.7 | 341.8 | 346.1 | +8.7 | +2.6% | 31,890,430 |
| 2025/08/12 | 329.6 | 341.4 | 329.3 | 337.4 | +14.4 | +4.5% | 35,582,240 |
| 2025/08/08 | 314.1 | 326.2 | 313.8 | 323 | +11.7 | +3.8% | 26,048,690 |
| 2025/08/07 | 305.5 | 313.2 | 305.3 | 311.3 | +3.3 | +1.1% | 16,023,370 |
| 2025/08/06 | 302.2 | 308.4 | 302.1 | 308 | +4.2 | +1.4% | 19,457,400 |
| 2025/08/05 | 303.7 | 305.4 | 302.1 | 303.8 | +3.5 | +1.2% | 23,531,240 |
| 2025/08/04 | 292.8 | 300.7 | 292.7 | 300.3 | -8 | -2.6% | 27,782,070 |
| 2025/08/01 | 306.5 | 311 | 304.5 | 308.3 | -4.1 | -1.3% | 24,962,600 |
| 2025/07/31 | 307 | 313.2 | 306.3 | 312.4 | +6.9 | +2.3% | 24,718,630 |
| 2025/07/30 | 307.3 | 307.3 | 304.2 | 305.5 | -0.4 | -0.1% | 26,130,660 |
| 2025/07/29 | 307.8 | 308.3 | 304.3 | 305.9 | -5.2 | -1.7% | 20,588,330 |
| 2025/07/28 | 318.2 | 318.2 | 311 | 311.1 | -6.4 | -2% | 26,267,150 |
| 2025/07/25 | 321.5 | 322.4 | 317 | 317.5 | -6.5 | -2% | 21,561,890 |
| 2025/07/24 | 322.4 | 327.6 | 320.6 | 324 | +9.2 | +2.9% | 42,387,890 |
| 2025/07/23 | 302.4 | 316.5 | 300.3 | 314.8 | +22.1 | +7.6% | 54,337,110 |
| 2025/07/22 | 294 | 300.5 | 290.3 | 292.7 | -1.2 | -0.4% | 34,631,690 |
| 2025/07/18 | 297.9 | 297.9 | 292.7 | 293.9 | -1.1 | -0.4% | 23,212,950 |
| 2025/07/17 | 288.4 | 295.1 | 287 | 295 | +3.5 | +1.2% | 20,726,270 |
| 2025/07/16 | 291.9 | 295.2 | 289.4 | 291.5 | +0.2 | +0.1% | 29,196,240 |
| 2025/07/15 | 289.7 | 291.4 | 287.4 | 291.3 | +2.7 | +0.9% | 25,388,680 |
| 2025/07/14 | 287.8 | 290.8 | 286.2 | 288.6 | -1.4 | -0.5% | 23,346,600 |
| 2025/07/11 | 294.9 | 296 | 289.3 | 290 | -1.3 | -0.4% | 29,993,850 |
| 2025/07/10 | 293.9 | 293.9 | 289.8 | 291.3 | -2.5 | -0.9% | 17,874,430 |
| 2025/07/09 | 295.9 | 296.5 | 290.4 | 293.8 | +1.5 | +0.5% | 18,675,240 |
| 2025/07/08 | 289.5 | 294 | 289.3 | 292.3 | +1.9 | +0.7% | 22,806,200 |
| 2025/07/07 | 293 | 294.3 | 289.8 | 290.4 | -3.4 | -1.2% | 21,292,700 |
| 2025/07/04 | 296.2 | 296.7 | 292.2 | 293.8 | +1.2 | +0.4% | 24,802,330 |
| 2025/07/03 | 294 | 294.9 | 291.8 | 292.6 | -0.4 | -0.1% | 19,369,420 |
| 2025/07/02 | 288.6 | 295.9 | 288.3 | 293 | -3 | -1% | 23,145,210 |
| 2025/07/01 | 301.5 | 302.1 | 295.1 | 296 | -8 | -2.6% | 31,806,510 |
| 2025/06/30 | 305.6 | 309.7 | 301.9 | 304 | +5.3 | +1.8% | 36,374,880 |
| 2025/06/27 | 296 | 301 | 295.2 | 298.7 | +8.7 | +3% | 39,208,040 |
| 2025/06/26 | 282.5 | 290.6 | 282.5 | 290 | +9.3 | +3.3% | 35,282,690 |
| 2025/06/25 | 280.6 | 281 | 277.6 | 280.7 | +2.2 | +0.8% | 27,024,690 |
| 2025/06/24 | 279.2 | 281.7 | 277.1 | 278.5 | +5.6 | +2.1% | 28,332,260 |
| 2025/06/23 | 271 | 273 | 268.1 | 272.9 | -0.9 | -0.3% | 34,638,880 |
| 2025/06/20 | 274.2 | 276.8 | 272.8 | 273.8 | -1.1 | -0.4% | 27,128,610 |
| 2025/06/19 | 279.9 | 280 | 274.5 | 274.9 | -5.1 | -1.8% | 30,720,880 |
| 2025/06/18 | 272.6 | 280 | 272.3 | 280 | +4.5 | +1.6% | 25,446,760 |
| 2025/06/17 | 272.9 | 276 | 272.4 | 275.5 | +3.5 | +1.3% | 31,229,720 |
| 2025/06/16 | 268.5 | 272.7 | 268.4 | 272 | +6.9 | +2.6% | 35,202,160 |
| 2025/06/13 | 268.8 | 269.1 | 261.2 | 265.1 | -4.9 | -1.8% | 46,478,780 |
| 2025/06/12 | 272.2 | 273.7 | 269.2 | 270 | -3.5 | -1.3% | 17,897,900 |
1～
50
件表示中 / 3007件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
