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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 279.8 | 280.4 | 274.1 | 275 | -5.1 | -1.8% | 28,472,560 |
| 2024/11/20 | 281.2 | 282.7 | 277.5 | 280.1 | -0.9 | -0.3% | 20,096,980 |
| 2024/11/19 | 280.3 | 283.3 | 278.5 | 281 | +2.4 | +0.9% | 19,634,780 |
| 2024/11/18 | 278.3 | 283.3 | 276.8 | 278.6 | -6.4 | -2.2% | 25,717,310 |
| 2024/11/15 | 285.5 | 291.3 | 285 | 285 | +2 | +0.7% | 19,476,700 |
| 2024/11/14 | 288.8 | 291.1 | 283 | 283 | -3.1 | -1.1% | 23,363,510 |
| 2024/11/13 | 294.9 | 295.7 | 283.9 | 286.1 | -8.6 | -2.9% | 34,085,470 |
| 2024/11/12 | 300.3 | 302.9 | 291.7 | 294.7 | -3 | -1% | 33,512,520 |
| 2024/11/11 | 295.8 | 299 | 294.6 | 297.7 | +1.4 | +0.5% | 18,452,290 |
| 2024/11/08 | 301.5 | 303.6 | 295.7 | 296.3 | +1.2 | +0.4% | 31,015,110 |
| 2024/11/07 | 303 | 303.9 | 290.2 | 295.1 | -2.4 | -0.8% | 42,522,610 |
| 2024/11/06 | 287.4 | 300.2 | 285.7 | 297.5 | +14 | +4.9% | 52,150,180 |
| 2024/11/05 | 279.7 | 284.8 | 277.9 | 283.5 | +8.1 | +2.9% | 25,310,860 |
| 2024/11/01 | 278.1 | 282.1 | 274.7 | 275.4 | -16.8 | -5.7% | 41,304,890 |
| 2024/10/31 | 293.1 | 294.2 | 288 | 292.2 | -2.3 | -0.8% | 48,588,400 |
| 2024/10/30 | 292.9 | 296.9 | 292.4 | 294.5 | +5.2 | +1.8% | 36,204,990 |
| 2024/10/29 | 284 | 289.3 | 281.9 | 289.3 | +3.6 | +1.3% | 21,042,480 |
| 2024/10/28 | 272.6 | 287 | 272.2 | 285.7 | +10.8 | +3.9% | 38,361,310 |
| 2024/10/25 | 276.3 | 276.7 | 272 | 274.9 | -4 | -1.4% | 20,479,690 |
| 2024/10/24 | 273 | 280.9 | 272 | 278.9 | +1.8 | +0.6% | 22,592,120 |
| 2024/10/23 | 282.1 | 283.9 | 275.9 | 277.1 | -5 | -1.8% | 25,511,340 |
| 2024/10/22 | 290.3 | 291 | 278.9 | 282.1 | -9 | -3.1% | 36,055,270 |
| 2024/10/21 | 291 | 292.9 | 287.7 | 291.1 | +0.6 | +0.2% | 14,918,450 |
| 2024/10/18 | 292.7 | 294.2 | 289.5 | 290.5 | +0.4 | +0.1% | 17,465,660 |
| 2024/10/17 | 296 | 296 | 290 | 290.1 | -4.2 | -1.4% | 27,898,100 |
| 2024/10/16 | 289.9 | 295.9 | 289.5 | 294.3 | -11.6 | -3.8% | 32,090,520 |
| 2024/10/15 | 307 | 310.4 | 305.3 | 305.9 | +5.6 | +1.9% | 34,430,610 |
| 2024/10/11 | 298.1 | 301.3 | 297.4 | 300.3 | +2.9 | +1% | 28,250,660 |
| 2024/10/10 | 300.6 | 300.6 | 295.5 | 297.4 | +1.4 | +0.5% | 26,823,280 |
| 2024/10/09 | 296.8 | 298.3 | 293.1 | 296 | +5.5 | +1.9% | 31,934,170 |
| 2024/10/08 | 290.3 | 293.1 | 288.6 | 290.5 | -6.2 | -2.1% | 26,899,650 |
| 2024/10/07 | 299.2 | 299.9 | 296.4 | 296.7 | +11.4 | +4% | 42,212,780 |
| 2024/10/04 | 284.7 | 287.7 | 284.1 | 285.3 | +0.9 | +0.3% | 24,069,530 |
| 2024/10/03 | 289.7 | 291 | 284 | 284.4 | +10.7 | +3.9% | 43,309,450 |
| 2024/10/02 | 277.1 | 279.9 | 272 | 273.7 | -13.1 | -4.6% | 37,222,630 |
| 2024/10/01 | 281 | 287.7 | 281 | 286.8 | +12.5 | +4.6% | 53,908,400 |
| 2024/09/30 | 280.1 | 284.2 | 274.3 | 274.3 | -29.8 | -9.8% | 49,519,940 |
| 2024/09/27 | 294.7 | 305.1 | 291.8 | 304.1 | +17.9 | +6.3% | 44,576,340 |
| 2024/09/26 | 280 | 287.6 | 279.9 | 286.2 | +13.5 | +5% | 40,364,900 |
| 2024/09/25 | 273.7 | 276.4 | 272.7 | 272.7 | -1 | -0.4% | 24,141,230 |
| 2024/09/24 | 278.8 | 281.2 | 273.5 | 273.7 | +2.6 | +1% | 37,045,440 |
| 2024/09/20 | 272 | 274.4 | 269.8 | 271.1 | +8.3 | +3.2% | 46,383,330 |
| 2024/09/19 | 263.7 | 266.1 | 260.2 | 262.8 | +11.9 | +4.7% | 32,209,120 |
| 2024/09/18 | 254.9 | 255.9 | 248.3 | 250.9 | +1.2 | +0.5% | 25,547,110 |
| 2024/09/17 | 254.7 | 255.4 | 244 | 249.7 | -4.9 | -1.9% | 33,558,860 |
| 2024/09/13 | 258 | 259.3 | 252.7 | 254.6 | -4.3 | -1.7% | 24,454,810 |
| 2024/09/12 | 255.5 | 259.3 | 253.1 | 258.9 | +17.1 | +7.1% | 36,367,980 |
| 2024/09/11 | 247.2 | 248 | 236.7 | 241.8 | -7.4 | -3% | 36,218,810 |
| 2024/09/10 | 251.9 | 254.6 | 247.1 | 249.2 | -0.8 | -0.3% | 23,735,860 |
| 2024/09/09 | 237.7 | 250.7 | 236.6 | 250 | -2.5 | -1% | 36,474,940 |
1～
50
件表示中 / 2824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
