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 |
|---|---|---|---|---|---|---|---|
| 2022/03/18 | 14,115 | 14,395 | 14,100 | 14,365 | +210 | +1.5% | 818,430 |
| 2022/03/17 | 14,000 | 14,220 | 13,890 | 14,155 | +925 | +7% | 1,101,550 |
| 2022/03/16 | 13,055 | 13,305 | 12,940 | 13,230 | +400 | +3.1% | 1,072,290 |
| 2022/03/15 | 12,680 | 12,915 | 12,680 | 12,830 | +40 | +0.3% | 959,810 |
| 2022/03/14 | 12,855 | 13,120 | 12,770 | 12,790 | +155 | +1.2% | 918,620 |
| 2022/03/11 | 12,895 | 12,935 | 12,425 | 12,635 | -540 | -4.1% | 857,330 |
| 2022/03/10 | 12,880 | 13,210 | 12,855 | 13,175 | +970 | +7.9% | 1,236,100 |
| 2022/03/09 | 12,380 | 12,575 | 12,165 | 12,205 | -60 | -0.5% | 843,980 |
| 2022/03/08 | 12,420 | 12,795 | 12,245 | 12,265 | -455 | -3.6% | 1,069,550 |
| 2022/03/07 | 12,915 | 12,975 | 12,490 | 12,720 | -785 | -5.8% | 1,326,710 |
| 2022/03/04 | 13,985 | 13,995 | 13,275 | 13,505 | -660 | -4.7% | 1,467,370 |
| 2022/03/03 | 14,245 | 14,300 | 14,055 | 14,165 | +220 | +1.6% | 890,780 |
| 2022/03/02 | 14,000 | 14,165 | 13,865 | 13,945 | -475 | -3.3% | 843,330 |
| 2022/03/01 | 14,445 | 14,615 | 14,415 | 14,420 | +340 | +2.4% | 795,390 |
| 2022/02/28 | 14,020 | 14,230 | 13,815 | 14,080 | +40 | +0.3% | 1,153,250 |
| 2022/02/25 | 13,820 | 14,040 | 13,765 | 14,040 | +520 | +3.8% | 1,194,720 |
| 2022/02/24 | 13,805 | 13,910 | 13,280 | 13,520 | -505 | -3.6% | 1,591,380 |
| 2022/02/22 | 13,955 | 14,120 | 13,790 | 14,025 | -495 | -3.4% | 1,186,920 |
| 2022/02/21 | 14,165 | 14,615 | 14,125 | 14,520 | -220 | -1.5% | 957,200 |
| 2022/02/18 | 14,510 | 14,855 | 14,390 | 14,740 | -125 | -0.8% | 987,930 |
| 2022/02/17 | 15,070 | 15,100 | 14,685 | 14,865 | -260 | -1.7% | 957,720 |
| 2022/02/16 | 15,060 | 15,130 | 14,985 | 15,125 | +665 | +4.6% | 679,000 |
| 2022/02/15 | 14,770 | 14,805 | 14,330 | 14,460 | -275 | -1.9% | 502,200 |
| 2022/02/14 | 14,750 | 14,825 | 14,550 | 14,735 | -675 | -4.4% | 872,630 |
| 2022/02/10 | 15,525 | 15,590 | 15,255 | 15,410 | +135 | +0.9% | 731,360 |
| 2022/02/09 | 15,170 | 15,310 | 15,070 | 15,275 | +335 | +2.2% | 762,070 |
| 2022/02/08 | 14,940 | 15,140 | 14,930 | 14,940 | +55 | +0.4% | 432,150 |
| 2022/02/07 | 14,955 | 14,970 | 14,725 | 14,885 | -195 | -1.3% | 926,390 |
| 2022/02/04 | 14,770 | 15,125 | 14,715 | 15,080 | +170 | +1.1% | 888,780 |
| 2022/02/03 | 14,890 | 14,980 | 14,815 | 14,910 | -305 | -2% | 817,060 |
| 2022/02/02 | 14,955 | 15,245 | 14,955 | 15,215 | +490 | +3.3% | 765,860 |
| 2022/02/01 | 14,970 | 15,090 | 14,655 | 14,725 | +55 | +0.4% | 1,027,770 |
| 2022/01/31 | 14,280 | 14,785 | 14,130 | 14,670 | +330 | +2.3% | 734,090 |
| 2022/01/28 | 14,125 | 14,390 | 13,885 | 14,340 | +600 | +4.4% | 893,020 |
| 2022/01/27 | 14,840 | 14,880 | 13,620 | 13,740 | -935 | -6.4% | 1,351,370 |
| 2022/01/26 | 14,795 | 14,865 | 14,500 | 14,675 | -120 | -0.8% | 651,600 |
| 2022/01/25 | 15,175 | 15,190 | 14,530 | 14,795 | -495 | -3.2% | 1,251,750 |
| 2022/01/24 | 14,930 | 15,360 | 14,880 | 15,290 | +40 | +0.3% | 696,950 |
| 2022/01/21 | 14,925 | 15,315 | 14,800 | 15,250 | -265 | -1.7% | 1,039,200 |
| 2022/01/20 | 15,065 | 15,640 | 14,895 | 15,515 | +365 | +2.4% | 1,137,320 |
| 2022/01/19 | 15,565 | 15,650 | 15,000 | 15,150 | -915 | -5.7% | 1,260,440 |
| 2022/01/18 | 16,305 | 16,570 | 15,925 | 16,065 | -95 | -0.6% | 681,270 |
| 2022/01/17 | 16,145 | 16,305 | 16,105 | 16,160 | +245 | +1.5% | 481,530 |
| 2022/01/14 | 16,085 | 16,090 | 15,655 | 15,915 | -415 | -2.5% | 969,250 |
| 2022/01/13 | 16,545 | 16,545 | 16,320 | 16,330 | -365 | -2.2% | 346,420 |
| 2022/01/12 | 16,335 | 16,720 | 16,330 | 16,695 | +630 | +3.9% | 493,190 |
| 2022/01/11 | 16,245 | 16,355 | 15,900 | 16,065 | -300 | -1.8% | 546,840 |
| 2022/01/07 | 16,605 | 16,740 | 16,130 | 16,365 | -5 | ±0% | 551,610 |
| 2022/01/06 | 17,020 | 17,110 | 16,370 | 16,370 | -1,000 | -5.8% | 884,040 |
| 2022/01/05 | 17,295 | 17,435 | 17,205 | 17,370 | +70 | +0.4% | 626,530 |
751～
800
件表示中 / 2917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
