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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 14,100 | 14,425 | 14,060 | 14,400 | +360 | +2.6% | 1,165,690 |
| 2022/05/19 | 13,780 | 14,095 | 13,765 | 14,040 | -540 | -3.7% | 1,561,140 |
| 2022/05/18 | 14,510 | 14,745 | 14,405 | 14,580 | +260 | +1.8% | 1,319,160 |
| 2022/05/17 | 14,190 | 14,380 | 14,080 | 14,320 | +120 | +0.8% | 657,240 |
| 2022/05/16 | 14,430 | 14,505 | 14,075 | 14,200 | +150 | +1.1% | 1,100,770 |
| 2022/05/13 | 13,585 | 14,130 | 13,550 | 14,050 | +685 | +5.1% | 1,499,190 |
| 2022/05/12 | 13,460 | 13,660 | 13,295 | 13,365 | -520 | -3.7% | 1,365,760 |
| 2022/05/11 | 13,685 | 13,945 | 13,620 | 13,885 | +60 | +0.4% | 796,270 |
| 2022/05/10 | 13,770 | 13,895 | 13,390 | 13,825 | -140 | -1% | 1,375,060 |
| 2022/05/09 | 14,350 | 14,425 | 13,965 | 13,965 | -750 | -5.1% | 1,135,300 |
| 2022/05/06 | 14,440 | 14,805 | 14,220 | 14,715 | +215 | +1.5% | 906,090 |
| 2022/05/02 | 14,420 | 14,665 | 14,290 | 14,500 | -40 | -0.3% | 1,017,730 |
| 2022/04/28 | 14,080 | 14,570 | 14,000 | 14,540 | +485 | +3.5% | 1,261,910 |
| 2022/04/27 | 13,850 | 14,085 | 13,700 | 14,055 | -360 | -2.5% | 1,419,280 |
| 2022/04/26 | 14,505 | 14,520 | 14,285 | 14,415 | +145 | +1% | 810,370 |
| 2022/04/25 | 14,250 | 14,475 | 14,165 | 14,270 | -575 | -3.9% | 881,550 |
| 2022/04/22 | 14,810 | 14,930 | 14,615 | 14,845 | -500 | -3.3% | 869,800 |
| 2022/04/21 | 15,025 | 15,375 | 15,010 | 15,345 | +350 | +2.3% | 574,780 |
| 2022/04/20 | 15,010 | 15,170 | 14,815 | 14,995 | +260 | +1.8% | 945,610 |
| 2022/04/19 | 14,825 | 14,860 | 14,495 | 14,735 | +210 | +1.4% | 905,130 |
| 2022/04/18 | 14,560 | 14,590 | 14,270 | 14,525 | -335 | -2.3% | 725,570 |
| 2022/04/15 | 14,570 | 14,975 | 14,505 | 14,860 | -85 | -0.6% | 977,160 |
| 2022/04/14 | 14,685 | 14,975 | 14,635 | 14,945 | +345 | +2.4% | 925,410 |
| 2022/04/13 | 14,125 | 14,625 | 14,100 | 14,600 | +560 | +4% | 794,100 |
| 2022/04/12 | 14,285 | 14,415 | 14,010 | 14,040 | -530 | -3.6% | 670,080 |
| 2022/04/11 | 14,615 | 14,770 | 14,460 | 14,570 | -170 | -1.2% | 713,580 |
| 2022/04/08 | 14,920 | 14,975 | 14,505 | 14,740 | +90 | +0.6% | 603,800 |
| 2022/04/07 | 14,725 | 14,750 | 14,555 | 14,650 | -505 | -3.3% | 655,200 |
| 2022/04/06 | 15,325 | 15,355 | 14,995 | 15,155 | -495 | -3.2% | 765,570 |
| 2022/04/05 | 15,850 | 15,850 | 15,505 | 15,650 | +55 | +0.4% | 597,700 |
| 2022/04/04 | 15,500 | 15,615 | 15,410 | 15,595 | +60 | +0.4% | 327,650 |
| 2022/04/01 | 15,440 | 15,605 | 15,215 | 15,535 | -135 | -0.9% | 561,160 |
| 2022/03/31 | 15,610 | 16,005 | 15,610 | 15,670 | -270 | -1.7% | 792,800 |
| 2022/03/30 | 16,215 | 16,215 | 15,580 | 15,940 | +65 | +0.4% | 912,370 |
| 2022/03/29 | 15,805 | 15,885 | 15,690 | 15,875 | +305 | +2% | 807,340 |
| 2022/03/28 | 15,705 | 15,720 | 15,420 | 15,570 | -230 | -1.5% | 760,620 |
| 2022/03/25 | 16,005 | 16,025 | 15,570 | 15,800 | +45 | +0.3% | 1,058,220 |
| 2022/03/24 | 15,285 | 15,755 | 15,205 | 15,755 | +70 | +0.4% | 963,950 |
| 2022/03/23 | 15,320 | 15,695 | 15,285 | 15,685 | +875 | +5.9% | 1,435,620 |
| 2022/03/22 | 14,665 | 14,860 | 14,665 | 14,810 | +445 | +3.1% | 892,280 |
| 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 |
801～
850
件表示中 / 3007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
