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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 267.5 | 270.6 | 266.3 | 268.6 | +4.5 | +1.7% | 41,014,680 |
| 2025/03/05 | 262.5 | 266.9 | 260.6 | 264.1 | +1.6 | +0.6% | 37,263,680 |
| 2025/03/04 | 262.9 | 264.2 | 255.4 | 262.5 | -7.3 | -2.7% | 48,250,680 |
| 2025/03/03 | 268.4 | 270.3 | 263.7 | 269.8 | +8.8 | +3.4% | 38,213,890 |
| 2025/02/28 | 269 | 269 | 256.2 | 261 | -16 | -5.8% | 74,974,530 |
| 2025/02/27 | 276.9 | 278.5 | 274 | 277 | +2.1 | +0.8% | 29,278,200 |
| 2025/02/26 | 274.4 | 274.9 | 269 | 274.9 | -1.7 | -0.6% | 39,046,160 |
| 2025/02/25 | 275.2 | 279.8 | 274.7 | 276.6 | -7.8 | -2.7% | 36,161,570 |
| 2025/02/21 | 280.4 | 284.6 | 279.5 | 284.4 | +2.1 | +0.7% | 30,641,790 |
| 2025/02/20 | 286.7 | 286.9 | 279.5 | 282.3 | -7.6 | -2.6% | 42,908,250 |
| 2025/02/19 | 290.7 | 291.8 | 287.3 | 289.9 | -2.2 | -0.8% | 24,007,180 |
| 2025/02/18 | 289.9 | 295 | 289.7 | 292.1 | +2.3 | +0.8% | 28,382,580 |
| 2025/02/17 | 288.5 | 291.3 | 287.8 | 289.8 | -0.2 | -0.1% | 22,656,400 |
| 2025/02/14 | 295.4 | 296.3 | 289.7 | 290 | -4.9 | -1.7% | 24,052,270 |
| 2025/02/13 | 290.1 | 296.5 | 289.3 | 294.9 | +7.5 | +2.6% | 38,645,060 |
| 2025/02/12 | 288.2 | 289.2 | 284.8 | 287.4 | +2.4 | +0.8% | 29,202,460 |
| 2025/02/10 | 283.9 | 286.1 | 281.9 | 285 | -0.1 | ±0% | 25,619,300 |
| 2025/02/07 | 286.2 | 287.9 | 284.1 | 285.1 | -3.9 | -1.3% | 33,913,150 |
| 2025/02/06 | 286.3 | 290.5 | 285.5 | 289 | +3.5 | +1.2% | 33,904,450 |
| 2025/02/05 | 287.4 | 289.4 | 283 | 285.5 | +0.8 | +0.3% | 37,973,890 |
| 2025/02/04 | 290.2 | 290.7 | 281.6 | 284.7 | +4.5 | +1.6% | 51,041,390 |
| 2025/02/03 | 281.4 | 285.9 | 279 | 280.2 | -17.2 | -5.8% | 76,797,100 |
| 2025/01/31 | 297.5 | 298 | 294.7 | 297.4 | +2.1 | +0.7% | 26,541,810 |
| 2025/01/30 | 292.2 | 296.9 | 291.1 | 295.3 | +1 | +0.3% | 28,962,330 |
| 2025/01/29 | 293.5 | 294.8 | 290.1 | 294.3 | +5.6 | +1.9% | 41,797,790 |
| 2025/01/28 | 290.5 | 293.6 | 286.2 | 288.7 | -7.9 | -2.7% | 41,869,890 |
| 2025/01/27 | 306.1 | 307.3 | 295.8 | 296.6 | -6.4 | -2.1% | 38,957,460 |
| 2025/01/24 | 302.6 | 307.5 | 300.3 | 303 | +0.3 | +0.1% | 38,152,950 |
| 2025/01/23 | 300 | 303.6 | 298.3 | 302.7 | +5.5 | +1.9% | 30,290,220 |
| 2025/01/22 | 293.3 | 298.6 | 293.3 | 297.2 | +9.1 | +3.2% | 37,389,520 |
| 2025/01/21 | 290.8 | 291.9 | 282.9 | 288.1 | +1.4 | +0.5% | 42,508,230 |
| 2025/01/20 | 284.5 | 288.9 | 284.2 | 286.7 | +6.2 | +2.2% | 28,160,250 |
| 2025/01/17 | 280.2 | 281.1 | 274.6 | 280.5 | -1.9 | -0.7% | 37,650,630 |
| 2025/01/16 | 285 | 287.5 | 280 | 282.4 | +2 | +0.7% | 47,866,930 |
| 2025/01/15 | 285 | 285.7 | 278.5 | 280.4 | -0.4 | -0.1% | 31,376,270 |
| 2025/01/14 | 288.4 | 289.6 | 278.3 | 280.8 | -11.3 | -3.9% | 53,362,810 |
| 2025/01/10 | 293.3 | 295.6 | 291.1 | 292.1 | -6.2 | -2.1% | 32,740,800 |
| 2025/01/09 | 302 | 302.6 | 294.3 | 298.3 | -5.2 | -1.7% | 44,781,150 |
| 2025/01/08 | 301.4 | 305.5 | 299.2 | 303.5 | -1.8 | -0.6% | 25,423,010 |
| 2025/01/07 | 299.1 | 308.2 | 298.1 | 305.3 | +12.3 | +4.2% | 45,069,800 |
| 2025/01/06 | 302.7 | 303.9 | 292.3 | 293 | -9.9 | -3.3% | 37,882,150 |
| 2024/12/30 | 309 | 309.3 | 302.2 | 302.9 | -6.1 | -2% | 26,801,690 |
| 2024/12/27 | 299 | 310.8 | 299 | 309 | +12.1 | +4.1% | 35,880,630 |
| 2024/12/26 | 290.7 | 297.7 | 290.5 | 296.9 | +6.5 | +2.2% | 38,111,070 |
| 2024/12/25 | 292 | 292.1 | 288.1 | 290.4 | +0.9 | +0.3% | 36,934,260 |
| 2024/12/24 | 293 | 293 | 289 | 289.5 | -2.4 | -0.8% | 19,357,810 |
| 2024/12/23 | 289.7 | 292.2 | 286.7 | 291.9 | +6.7 | +2.3% | 35,133,380 |
| 2024/12/20 | 288.9 | 289.6 | 284.7 | 285.2 | -1.3 | -0.5% | 30,204,320 |
| 2024/12/19 | 280.1 | 287.9 | 279.5 | 286.5 | -4.6 | -1.6% | 39,838,690 |
| 2024/12/18 | 292.4 | 294.9 | 290.7 | 291.1 | -4 | -1.4% | 25,882,470 |
51～
100
件表示中 / 2942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
