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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 262.7 | 263.6 | 258.6 | 258.6 | -2.7 | -1% | 15,338,500 |
| 2025/05/20 | 264.5 | 267.3 | 260.9 | 261.3 | +0.1 | ±0% | 25,491,040 |
| 2025/05/19 | 262.7 | 263.6 | 260.6 | 261.2 | -3.5 | -1.3% | 16,833,980 |
| 2025/05/16 | 265 | 265.5 | 261.1 | 264.7 | -0.4 | -0.2% | 16,738,020 |
| 2025/05/15 | 265.3 | 266.6 | 263.4 | 265.1 | -5.2 | -1.9% | 18,172,660 |
| 2025/05/14 | 273 | 273.8 | 266.5 | 270.3 | -0.9 | -0.3% | 22,558,330 |
| 2025/05/13 | 275.5 | 276 | 271.2 | 271.2 | +7.1 | +2.7% | 36,153,270 |
| 2025/05/12 | 264.5 | 264.8 | 260.6 | 264.1 | +2.7 | +1% | 37,713,860 |
| 2025/05/09 | 260.6 | 262.6 | 258.4 | 261.4 | +5.8 | +2.3% | 42,511,380 |
| 2025/05/08 | 253.8 | 255.9 | 250.4 | 255.6 | +3.8 | +1.5% | 45,100,780 |
| 2025/05/07 | 254.2 | 254.9 | 251.2 | 251.8 | -0.8 | -0.3% | 38,236,990 |
| 2025/05/02 | 250 | 254.6 | 249.7 | 252.6 | +5.5 | +2.2% | 48,961,160 |
| 2025/05/01 | 244 | 248.6 | 241.9 | 247.1 | +5.1 | +2.1% | 44,110,940 |
| 2025/04/30 | 240.6 | 242 | 238.6 | 242 | +2.9 | +1.2% | 34,749,000 |
| 2025/04/28 | 241 | 242.3 | 238.3 | 239.1 | +1.5 | +0.6% | 43,989,110 |
| 2025/04/25 | 234 | 239.2 | 233.5 | 237.6 | +9.3 | +4.1% | 48,045,240 |
| 2025/04/24 | 231.7 | 232.1 | 227.7 | 228.3 | +1.8 | +0.8% | 36,166,030 |
| 2025/04/23 | 230.7 | 230.9 | 224.1 | 226.5 | +8.1 | +3.7% | 64,963,840 |
| 2025/04/22 | 217.8 | 219.9 | 216.9 | 218.4 | -0.7 | -0.3% | 26,511,860 |
| 2025/04/21 | 222.3 | 223.3 | 218.3 | 219.1 | -5.8 | -2.6% | 27,490,380 |
| 2025/04/18 | 221.5 | 225.3 | 218.7 | 224.9 | +4.5 | +2% | 36,668,350 |
| 2025/04/17 | 215.6 | 220.4 | 214.8 | 220.4 | +6.2 | +2.9% | 41,754,350 |
| 2025/04/16 | 218.3 | 219.3 | 211.2 | 214.2 | -4.8 | -2.2% | 42,502,390 |
| 2025/04/15 | 219.9 | 221.6 | 219 | 219 | +3.1 | +1.4% | 38,959,280 |
| 2025/04/14 | 215.3 | 219.8 | 214.2 | 215.9 | +5 | +2.4% | 50,191,830 |
| 2025/04/11 | 200.1 | 211.9 | 198.2 | 210.9 | -12.7 | -5.7% | 82,236,320 |
| 2025/04/10 | 225.8 | 226.9 | 218 | 223.6 | +33.6 | +17.7% | 81,470,290 |
| 2025/04/09 | 194.5 | 195.9 | 183.5 | 190 | -15.3 | -7.5% | 75,801,690 |
| 2025/04/08 | 202.7 | 208.5 | 200.8 | 205.3 | +21.4 | +11.6% | 65,701,060 |
| 2025/04/07 | 179.2 | 194.3 | 177.6 | 183.9 | -34.3 | -15.7% | 99,743,400 |
| 2025/04/04 | 221.7 | 224.8 | 210.8 | 218.2 | -12.2 | -5.3% | 72,465,910 |
| 2025/04/03 | 220.7 | 231.7 | 220 | 230.4 | -13.1 | -5.4% | 71,464,130 |
| 2025/04/02 | 244 | 244.4 | 239.7 | 243.5 | +1.3 | +0.5% | 28,562,620 |
| 2025/04/01 | 246.9 | 248.1 | 241.3 | 242.2 | -0.6 | -0.2% | 44,965,940 |
| 2025/03/31 | 247.9 | 247.9 | 241.4 | 242.8 | -20.2 | -7.7% | 79,526,030 |
| 2025/03/28 | 266.9 | 267 | 259.9 | 263 | -4.9 | -1.8% | 36,201,250 |
| 2025/03/27 | 267.3 | 269.8 | 265.4 | 267.9 | -4.9 | -1.8% | 30,305,720 |
| 2025/03/26 | 273.5 | 275.1 | 270.2 | 272.8 | +3.6 | +1.3% | 31,601,380 |
| 2025/03/25 | 271.5 | 273.7 | 267.3 | 269.2 | +2.5 | +0.9% | 26,046,900 |
| 2025/03/24 | 269.5 | 269.7 | 266.7 | 266.7 | -0.8 | -0.3% | 17,003,730 |
| 2025/03/21 | 266.9 | 271.6 | 266.1 | 267.5 | -1.1 | -0.4% | 21,544,260 |
| 2025/03/19 | 269.3 | 273.8 | 268.6 | 268.6 | -1.2 | -0.4% | 28,496,140 |
| 2025/03/18 | 271 | 272 | 269.4 | 269.8 | +6 | +2.3% | 44,173,680 |
| 2025/03/17 | 264.9 | 265.8 | 263 | 263.8 | +4.7 | +1.8% | 31,545,040 |
| 2025/03/14 | 253.5 | 260 | 251.3 | 259.1 | +4.2 | +1.6% | 29,695,580 |
| 2025/03/13 | 259.2 | 262.4 | 254.6 | 254.9 | -0.1 | ±0% | 38,821,090 |
| 2025/03/12 | 254.2 | 257.3 | 253.2 | 255 | ±0 | ±0% | 62,305,550 |
| 2025/03/11 | 248.3 | 255 | 243.8 | 255 | -3.4 | -1.3% | 58,036,870 |
| 2025/03/10 | 257.8 | 259.6 | 253.9 | 258.4 | +2.3 | +0.9% | 39,292,260 |
| 2025/03/07 | 257.1 | 260.1 | 255.5 | 256.1 | -12.5 | -4.7% | 47,927,690 |
1～
50
件表示中 / 2942件
類似銘柄と比較する
現在ご覧いただいている「日経２倍」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
