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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 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 |
| 2025/03/06 | 267.5 | 270.6 | 266.3 | 268.6 | +4.5 | +1.7% | 41,014,680 |
| 2025/03/05 | 262.5 | 266.9 | 260.6 | 264.1 | +1.6 | +0.6% | 37,263,680 |
| 2025/03/04 | 262.9 | 264.2 | 255.4 | 262.5 | -7.3 | -2.7% | 48,250,680 |
| 2025/03/03 | 268.4 | 270.3 | 263.7 | 269.8 | +8.8 | +3.4% | 38,213,890 |
| 2025/02/28 | 269 | 269 | 256.2 | 261 | -16 | -5.8% | 74,974,530 |
| 2025/02/27 | 276.9 | 278.5 | 274 | 277 | +2.1 | +0.8% | 29,278,200 |
| 2025/02/26 | 274.4 | 274.9 | 269 | 274.9 | -1.7 | -0.6% | 39,046,160 |
| 2025/02/25 | 275.2 | 279.8 | 274.7 | 276.6 | -7.8 | -2.7% | 36,161,570 |
| 2025/02/21 | 280.4 | 284.6 | 279.5 | 284.4 | +2.1 | +0.7% | 30,641,790 |
| 2025/02/20 | 286.7 | 286.9 | 279.5 | 282.3 | -7.6 | -2.6% | 42,908,250 |
| 2025/02/19 | 290.7 | 291.8 | 287.3 | 289.9 | -2.2 | -0.8% | 24,007,180 |
| 2025/02/18 | 289.9 | 295 | 289.7 | 292.1 | +2.3 | +0.8% | 28,382,580 |
| 2025/02/17 | 288.5 | 291.3 | 287.8 | 289.8 | -0.2 | -0.1% | 22,656,400 |
| 2025/02/14 | 295.4 | 296.3 | 289.7 | 290 | -4.9 | -1.7% | 24,052,270 |
| 2025/02/13 | 290.1 | 296.5 | 289.3 | 294.9 | +7.5 | +2.6% | 38,645,060 |
| 2025/02/12 | 288.2 | 289.2 | 284.8 | 287.4 | +2.4 | +0.8% | 29,202,460 |
| 2025/02/10 | 283.9 | 286.1 | 281.9 | 285 | -0.1 | ±0% | 25,619,300 |
| 2025/02/07 | 286.2 | 287.9 | 284.1 | 285.1 | -3.9 | -1.3% | 33,913,150 |
| 2025/02/06 | 286.3 | 290.5 | 285.5 | 289 | +3.5 | +1.2% | 33,904,450 |
| 2025/02/05 | 287.4 | 289.4 | 283 | 285.5 | +0.8 | +0.3% | 37,973,890 |
| 2025/02/04 | 290.2 | 290.7 | 281.6 | 284.7 | +4.5 | +1.6% | 51,041,390 |
| 2025/02/03 | 281.4 | 285.9 | 279 | 280.2 | -17.2 | -5.8% | 76,797,100 |
| 2025/01/31 | 297.5 | 298 | 294.7 | 297.4 | +2.1 | +0.7% | 26,541,810 |
| 2025/01/30 | 292.2 | 296.9 | 291.1 | 295.3 | +1 | +0.3% | 28,962,330 |
| 2025/01/29 | 293.5 | 294.8 | 290.1 | 294.3 | +5.6 | +1.9% | 41,797,790 |
| 2025/01/28 | 290.5 | 293.6 | 286.2 | 288.7 | -7.9 | -2.7% | 41,869,890 |
| 2025/01/27 | 306.1 | 307.3 | 295.8 | 296.6 | -6.4 | -2.1% | 38,957,460 |
| 2025/01/24 | 302.6 | 307.5 | 300.3 | 303 | +0.3 | +0.1% | 38,152,950 |
| 2025/01/23 | 300 | 303.6 | 298.3 | 302.7 | +5.5 | +1.9% | 30,290,220 |
| 2025/01/22 | 293.3 | 298.6 | 293.3 | 297.2 | +9.1 | +3.2% | 37,389,520 |
| 2025/01/21 | 290.8 | 291.9 | 282.9 | 288.1 | +1.4 | +0.5% | 42,508,230 |
1～
50
件表示中 / 2911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
