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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2024/12/17 | 297.5 | 300.7 | 294.8 | 295.1 | -0.5 | -0.2% | 23,696,350 |
| 2024/12/16 | 297.2 | 298.4 | 294.6 | 295.6 | -0.5 | -0.2% | 17,960,520 |
| 2024/12/13 | 299 | 299 | 292.6 | 296.1 | -6.6 | -2.2% | 30,061,170 |
| 2024/12/12 | 302.2 | 305.4 | 301.5 | 302.7 | +7.8 | +2.6% | 43,762,620 |
| 2024/12/11 | 294.5 | 295.1 | 291.1 | 294.9 | +0.1 | ±0% | 21,252,910 |
| 2024/12/10 | 294.7 | 296.2 | 291.5 | 294.8 | +3.4 | +1.2% | 30,951,790 |
| 2024/12/09 | 293.8 | 294.2 | 288.7 | 291.4 | +1.2 | +0.4% | 25,630,920 |
| 2024/12/06 | 294.7 | 296.2 | 288.3 | 290.2 | -4.2 | -1.4% | 39,786,020 |
| 2024/12/05 | 298.9 | 299 | 294 | 294.4 | +2 | +0.7% | 34,016,780 |
| 2024/12/04 | 293.5 | 295.4 | 290 | 292.4 | +0.2 | +0.1% | 43,244,140 |
| 2024/12/03 | 284.8 | 295.4 | 284.8 | 292.2 | +10.6 | +3.8% | 47,618,300 |
| 2024/12/02 | 277.4 | 282.7 | 274 | 281.6 | +4.1 | +1.5% | 51,739,520 |
| 2024/11/29 | 277.9 | 278.6 | 274.4 | 277.5 | -2.8 | -1% | 33,387,760 |
| 2024/11/28 | 273 | 281.8 | 271.7 | 280.3 | +3.5 | +1.3% | 42,823,270 |
| 2024/11/27 | 279 | 279.5 | 274.6 | 276.8 | -3.8 | -1.4% | 35,518,260 |
| 2024/11/26 | 282.9 | 283 | 275 | 280.6 | -5.2 | -1.8% | 43,511,420 |
| 2024/11/25 | 285.5 | 290.3 | 284.6 | 285.8 | +6.3 | +2.3% | 39,120,610 |
| 2024/11/22 | 277.6 | 281 | 276.1 | 279.5 | +4.5 | +1.6% | 29,305,240 |
| 2024/11/21 | 279.8 | 280.4 | 274.1 | 275 | -5.1 | -1.8% | 28,472,560 |
| 2024/11/20 | 281.2 | 282.7 | 277.5 | 280.1 | -0.9 | -0.3% | 20,096,980 |
| 2024/11/19 | 280.3 | 283.3 | 278.5 | 281 | +2.4 | +0.9% | 19,634,780 |
| 2024/11/18 | 278.3 | 283.3 | 276.8 | 278.6 | -6.4 | -2.2% | 25,717,310 |
| 2024/11/15 | 285.5 | 291.3 | 285 | 285 | +2 | +0.7% | 19,476,700 |
| 2024/11/14 | 288.8 | 291.1 | 283 | 283 | -3.1 | -1.1% | 23,363,510 |
| 2024/11/13 | 294.9 | 295.7 | 283.9 | 286.1 | -8.6 | -2.9% | 34,085,470 |
| 2024/11/12 | 300.3 | 302.9 | 291.7 | 294.7 | -3 | -1% | 33,512,520 |
| 2024/11/11 | 295.8 | 299 | 294.6 | 297.7 | +1.4 | +0.5% | 18,452,290 |
| 2024/11/08 | 301.5 | 303.6 | 295.7 | 296.3 | +1.2 | +0.4% | 31,015,110 |
| 2024/11/07 | 303 | 303.9 | 290.2 | 295.1 | -2.4 | -0.8% | 42,522,610 |
| 2024/11/06 | 287.4 | 300.2 | 285.7 | 297.5 | +14 | +4.9% | 52,150,180 |
51～
100
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
