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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 13,405 | 13,495 | 13,275 | 13,365 | +125 | +0.9% | 952,130 |
| 2023/01/04 | 13,410 | 13,410 | 13,190 | 13,240 | -400 | -2.9% | 1,187,060 |
| 2022/12/30 | 13,795 | 13,875 | 13,625 | 13,640 | +20 | +0.1% | 566,030 |
| 2022/12/29 | 13,605 | 13,675 | 13,495 | 13,620 | -210 | -1.5% | 673,580 |
| 2022/12/28 | 13,810 | 13,880 | 13,705 | 13,830 | -150 | -1.1% | 563,800 |
| 2022/12/27 | 14,105 | 14,170 | 13,980 | 13,980 | +50 | +0.4% | 521,210 |
| 2022/12/26 | 13,825 | 13,980 | 13,815 | 13,930 | +175 | +1.3% | 470,490 |
| 2022/12/23 | 13,730 | 13,815 | 13,615 | 13,755 | -275 | -2% | 784,850 |
| 2022/12/22 | 14,150 | 14,150 | 13,935 | 14,030 | +120 | +0.9% | 868,820 |
| 2022/12/21 | 14,095 | 14,165 | 13,790 | 13,910 | -220 | -1.6% | 1,290,500 |
| 2022/12/20 | 14,870 | 14,955 | 13,945 | 14,130 | -720 | -4.8% | 1,637,220 |
| 2022/12/19 | 14,890 | 14,970 | 14,760 | 14,850 | -315 | -2.1% | 627,910 |
| 2022/12/16 | 15,285 | 15,365 | 15,135 | 15,165 | -590 | -3.7% | 1,042,540 |
| 2022/12/15 | 15,710 | 15,895 | 15,695 | 15,755 | -135 | -0.8% | 483,750 |
| 2022/12/14 | 15,735 | 15,925 | 15,695 | 15,890 | +230 | +1.5% | 807,720 |
| 2022/12/13 | 15,765 | 15,830 | 15,595 | 15,660 | +155 | +1% | 702,610 |
| 2022/12/12 | 15,395 | 15,545 | 15,390 | 15,505 | -100 | -0.6% | 634,760 |
| 2022/12/09 | 15,360 | 15,650 | 15,310 | 15,605 | +360 | +2.4% | 1,235,870 |
| 2022/12/08 | 15,295 | 15,310 | 15,050 | 15,245 | -120 | -0.8% | 748,670 |
| 2022/12/07 | 15,340 | 15,465 | 15,315 | 15,365 | -220 | -1.4% | 729,340 |
| 2022/12/06 | 15,360 | 15,640 | 15,360 | 15,585 | +75 | +0.5% | 866,440 |
| 2022/12/05 | 15,470 | 15,555 | 15,370 | 15,510 | +60 | +0.4% | 752,020 |
| 2022/12/02 | 15,750 | 15,750 | 15,335 | 15,450 | -545 | -3.4% | 1,436,520 |
| 2022/12/01 | 16,225 | 16,235 | 15,985 | 15,995 | +300 | +1.9% | 735,080 |
| 2022/11/30 | 15,615 | 15,695 | 15,505 | 15,695 | -80 | -0.5% | 603,620 |
| 2022/11/29 | 15,720 | 15,790 | 15,615 | 15,775 | -100 | -0.6% | 708,840 |
| 2022/11/28 | 15,995 | 16,000 | 15,765 | 15,875 | -180 | -1.1% | 846,130 |
| 2022/11/25 | 16,155 | 16,160 | 16,025 | 16,055 | -105 | -0.6% | 761,430 |
| 2022/11/24 | 16,170 | 16,295 | 16,155 | 16,160 | +290 | +1.8% | 950,030 |
| 2022/11/22 | 15,760 | 15,950 | 15,760 | 15,870 | +210 | +1.3% | 960,250 |
| 2022/11/21 | 15,685 | 15,730 | 15,550 | 15,660 | +55 | +0.4% | 399,860 |
| 2022/11/18 | 15,700 | 15,790 | 15,595 | 15,605 | -60 | -0.4% | 566,650 |
| 2022/11/17 | 15,635 | 15,760 | 15,620 | 15,665 | -90 | -0.6% | 488,890 |
| 2022/11/16 | 15,710 | 15,810 | 15,430 | 15,755 | +40 | +0.3% | 872,030 |
| 2022/11/15 | 15,620 | 15,775 | 15,605 | 15,715 | +35 | +0.2% | 511,280 |
| 2022/11/14 | 15,930 | 15,990 | 15,680 | 15,680 | -350 | -2.2% | 879,690 |
| 2022/11/11 | 15,890 | 16,105 | 15,840 | 16,030 | +905 | +6% | 1,631,110 |
| 2022/11/10 | 15,115 | 15,170 | 15,040 | 15,125 | -320 | -2.1% | 572,660 |
| 2022/11/09 | 15,690 | 15,690 | 15,400 | 15,445 | -160 | -1% | 612,540 |
| 2022/11/08 | 15,415 | 15,690 | 15,415 | 15,605 | +375 | +2.5% | 791,130 |
| 2022/11/07 | 15,075 | 15,280 | 15,035 | 15,230 | +375 | +2.5% | 849,520 |
| 2022/11/04 | 14,940 | 15,020 | 14,675 | 14,855 | -545 | -3.5% | 1,010,110 |
| 2022/11/02 | 15,300 | 15,420 | 15,300 | 15,400 | +15 | +0.1% | 568,830 |
| 2022/11/01 | 15,325 | 15,400 | 15,235 | 15,385 | +95 | +0.6% | 846,630 |
| 2022/10/31 | 15,190 | 15,305 | 15,105 | 15,290 | +515 | +3.5% | 924,330 |
| 2022/10/28 | 14,695 | 14,955 | 14,640 | 14,775 | -265 | -1.8% | 1,036,590 |
| 2022/10/27 | 15,115 | 15,160 | 15,030 | 15,040 | -90 | -0.6% | 520,940 |
| 2022/10/26 | 15,115 | 15,305 | 15,110 | 15,130 | +200 | +1.3% | 1,061,420 |
| 2022/10/25 | 14,860 | 15,030 | 14,765 | 14,930 | +280 | +1.9% | 1,148,090 |
| 2022/10/24 | 14,985 | 15,010 | 14,650 | 14,650 | +110 | +0.8% | 1,169,680 |
551～
600
件表示中 / 2912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
