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 |
|---|---|---|---|---|---|---|---|
| 2022/08/10 | 15,570 | 15,585 | 15,375 | 15,465 | -220 | -1.4% | 694,790 |
| 2022/08/09 | 15,840 | 15,900 | 15,630 | 15,685 | -260 | -1.6% | 584,620 |
| 2022/08/08 | 15,760 | 15,995 | 15,740 | 15,945 | +65 | +0.4% | 769,020 |
| 2022/08/05 | 15,535 | 15,890 | 15,520 | 15,880 | +290 | +1.9% | 779,300 |
| 2022/08/04 | 15,645 | 15,685 | 15,535 | 15,590 | +205 | +1.3% | 839,290 |
| 2022/08/03 | 15,365 | 15,500 | 15,275 | 15,385 | +165 | +1.1% | 845,800 |
| 2022/08/02 | 15,490 | 15,515 | 15,160 | 15,220 | -440 | -2.8% | 973,000 |
| 2022/08/01 | 15,465 | 15,670 | 15,400 | 15,660 | +210 | +1.4% | 738,900 |
| 2022/07/29 | 15,610 | 15,690 | 15,380 | 15,450 | -20 | -0.1% | 831,890 |
| 2022/07/28 | 15,700 | 15,710 | 15,285 | 15,470 | +95 | +0.6% | 974,570 |
| 2022/07/27 | 15,200 | 15,440 | 15,145 | 15,375 | +90 | +0.6% | 491,740 |
| 2022/07/26 | 15,315 | 15,375 | 15,165 | 15,285 | -60 | -0.4% | 656,000 |
| 2022/07/25 | 15,340 | 15,525 | 15,305 | 15,345 | -245 | -1.6% | 1,001,280 |
| 2022/07/22 | 15,460 | 15,635 | 15,360 | 15,590 | +135 | +0.9% | 621,900 |
| 2022/07/21 | 15,225 | 15,455 | 15,190 | 15,455 | +130 | +0.8% | 1,067,960 |
| 2022/07/20 | 15,005 | 15,335 | 14,990 | 15,325 | +775 | +5.3% | 1,077,320 |
| 2022/07/19 | 14,580 | 14,645 | 14,365 | 14,550 | +160 | +1.1% | 1,025,670 |
| 2022/07/15 | 14,370 | 14,465 | 14,130 | 14,390 | +165 | +1.2% | 640,720 |
| 2022/07/14 | 13,915 | 14,285 | 13,860 | 14,225 | +180 | +1.3% | 906,080 |
| 2022/07/13 | 13,945 | 14,110 | 13,940 | 14,045 | +160 | +1.2% | 904,980 |
| 2022/07/12 | 14,240 | 14,290 | 13,825 | 13,885 | -510 | -3.5% | 781,550 |
| 2022/07/11 | 14,525 | 14,670 | 14,285 | 14,395 | +240 | +1.7% | 1,265,320 |
| 2022/07/08 | 14,195 | 14,470 | 14,135 | 14,155 | +85 | +0.6% | 1,595,110 |
| 2022/07/07 | 13,830 | 14,095 | 13,680 | 14,070 | +415 | +3% | 868,100 |
| 2022/07/06 | 13,695 | 13,860 | 13,595 | 13,655 | -340 | -2.4% | 729,090 |
| 2022/07/05 | 14,000 | 14,115 | 13,855 | 13,995 | +285 | +2.1% | 1,091,900 |
| 2022/07/04 | 13,645 | 13,820 | 13,495 | 13,710 | +220 | +1.6% | 944,100 |
| 2022/07/01 | 13,985 | 14,120 | 13,385 | 13,490 | -460 | -3.3% | 1,350,720 |
| 2022/06/30 | 14,340 | 14,345 | 13,900 | 13,950 | -460 | -3.2% | 1,098,710 |
| 2022/06/29 | 14,410 | 14,475 | 14,275 | 14,410 | -225 | -1.5% | 986,020 |
| 2022/06/28 | 14,365 | 14,635 | 14,365 | 14,635 | +165 | +1.1% | 1,160,820 |
| 2022/06/27 | 14,375 | 14,530 | 14,240 | 14,470 | +395 | +2.8% | 936,400 |
| 2022/06/24 | 13,745 | 14,085 | 13,685 | 14,075 | +350 | +2.6% | 989,770 |
| 2022/06/23 | 13,665 | 13,965 | 13,580 | 13,725 | +5 | ±0% | 987,570 |
| 2022/06/22 | 14,010 | 14,015 | 13,695 | 13,720 | -70 | -0.5% | 1,074,990 |
| 2022/06/21 | 13,605 | 13,985 | 13,530 | 13,790 | +485 | +3.6% | 1,253,960 |
| 2022/06/20 | 13,730 | 13,740 | 13,045 | 13,305 | -210 | -1.6% | 1,279,760 |
| 2022/06/17 | 13,290 | 13,630 | 13,265 | 13,515 | -510 | -3.6% | 1,703,500 |
| 2022/06/16 | 14,425 | 14,565 | 14,020 | 14,025 | +105 | +0.8% | 1,558,870 |
| 2022/06/15 | 14,210 | 14,230 | 13,895 | 13,920 | -315 | -2.2% | 1,086,560 |
| 2022/06/14 | 14,040 | 14,265 | 13,925 | 14,235 | -405 | -2.8% | 1,948,810 |
| 2022/06/13 | 14,815 | 14,860 | 14,565 | 14,640 | -920 | -5.9% | 1,330,540 |
| 2022/06/10 | 15,800 | 15,820 | 15,530 | 15,560 | -485 | -3% | 1,151,470 |
| 2022/06/09 | 15,990 | 16,205 | 15,990 | 16,045 | +15 | +0.1% | 1,400,600 |
| 2022/06/08 | 15,920 | 16,035 | 15,865 | 16,030 | +330 | +2.1% | 1,599,410 |
| 2022/06/07 | 15,730 | 15,875 | 15,605 | 15,700 | +15 | +0.1% | 1,509,730 |
| 2022/06/06 | 15,265 | 15,745 | 15,225 | 15,685 | +200 | +1.3% | 1,468,040 |
| 2022/06/03 | 15,485 | 15,525 | 15,335 | 15,485 | +360 | +2.4% | 1,167,710 |
| 2022/06/02 | 15,075 | 15,150 | 14,940 | 15,125 | -25 | -0.2% | 1,076,290 |
| 2022/06/01 | 14,985 | 15,190 | 14,985 | 15,150 | +190 | +1.3% | 1,040,530 |
651～
700
件表示中 / 2914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
