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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 16,000 | 16,200 | 15,150 | 15,430 | -320 | -2% | 1,726,220 |
| 2021/10/05 | 15,880 | 15,970 | 15,340 | 15,750 | -770 | -4.7% | 1,753,030 |
| 2021/10/04 | 17,230 | 17,250 | 16,380 | 16,520 | -360 | -2.1% | 1,264,600 |
| 2021/10/01 | 17,470 | 17,640 | 16,770 | 16,880 | -870 | -4.9% | 1,730,480 |
| 2021/09/30 | 17,870 | 17,920 | 17,530 | 17,750 | -60 | -0.3% | 999,860 |
| 2021/09/29 | 17,900 | 17,970 | 17,560 | 17,810 | -560 | -3% | 1,597,430 |
| 2021/09/28 | 18,360 | 18,390 | 18,160 | 18,370 | -70 | -0.4% | 1,245,520 |
| 2021/09/27 | 18,490 | 18,650 | 18,390 | 18,440 | -30 | -0.2% | 896,560 |
| 2021/09/24 | 18,460 | 18,490 | 18,300 | 18,470 | +720 | +4.1% | 719,910 |
| 2021/09/22 | 17,900 | 18,000 | 17,640 | 17,750 | -210 | -1.2% | 1,547,970 |
| 2021/09/21 | 17,990 | 18,230 | 17,960 | 17,960 | -830 | -4.4% | 1,192,700 |
| 2021/09/17 | 18,650 | 18,830 | 18,600 | 18,790 | +230 | +1.2% | 930,960 |
| 2021/09/16 | 18,920 | 18,930 | 18,410 | 18,560 | -240 | -1.3% | 1,172,910 |
| 2021/09/15 | 18,740 | 18,870 | 18,590 | 18,800 | -210 | -1.1% | 988,680 |
| 2021/09/14 | 18,880 | 19,150 | 18,780 | 19,010 | +300 | +1.6% | 1,133,550 |
| 2021/09/13 | 18,620 | 18,710 | 18,430 | 18,710 | +70 | +0.4% | 1,260,340 |
| 2021/09/10 | 18,250 | 18,640 | 18,210 | 18,640 | +460 | +2.5% | 953,930 |
| 2021/09/09 | 18,100 | 18,280 | 18,060 | 18,180 | -230 | -1.2% | 616,070 |
| 2021/09/08 | 17,960 | 18,470 | 17,930 | 18,410 | +330 | +1.8% | 1,099,200 |
| 2021/09/07 | 18,030 | 18,230 | 17,970 | 18,080 | +310 | +1.7% | 1,133,180 |
| 2021/09/06 | 17,650 | 17,820 | 17,530 | 17,770 | +640 | +3.7% | 1,024,330 |
| 2021/09/03 | 16,530 | 17,170 | 16,520 | 17,130 | +700 | +4.3% | 1,603,890 |
| 2021/09/02 | 16,410 | 16,560 | 16,310 | 16,430 | +70 | +0.4% | 1,540,560 |
| 2021/09/01 | 16,020 | 16,360 | 16,020 | 16,360 | +390 | +2.4% | 1,365,390 |
| 2021/08/31 | 15,480 | 16,020 | 15,390 | 15,970 | +360 | +2.3% | 1,082,350 |
| 2021/08/30 | 15,680 | 15,750 | 15,450 | 15,610 | +180 | +1.2% | 321,290 |
| 2021/08/27 | 15,340 | 15,470 | 15,250 | 15,430 | -90 | -0.6% | 1,381,710 |
| 2021/08/26 | 15,600 | 15,640 | 15,470 | 15,520 | +10 | +0.1% | 426,430 |
| 2021/08/25 | 15,600 | 15,720 | 15,470 | 15,510 | -30 | -0.2% | 546,710 |
| 2021/08/24 | 15,430 | 15,620 | 15,430 | 15,540 | +280 | +1.8% | 536,020 |
| 2021/08/23 | 14,960 | 15,320 | 14,960 | 15,260 | +500 | +3.4% | 1,721,730 |
| 2021/08/20 | 14,970 | 15,080 | 14,680 | 14,760 | -300 | -2% | 941,420 |
| 2021/08/19 | 15,150 | 15,300 | 15,030 | 15,060 | -330 | -2.1% | 1,608,270 |
| 2021/08/18 | 15,170 | 15,480 | 15,110 | 15,390 | +190 | +1.3% | 720,760 |
| 2021/08/17 | 15,510 | 15,570 | 15,200 | 15,200 | -110 | -0.7% | 1,115,180 |
| 2021/08/16 | 15,640 | 15,650 | 15,200 | 15,310 | -540 | -3.4% | 1,075,560 |
| 2021/08/13 | 15,940 | 15,940 | 15,790 | 15,850 | -20 | -0.1% | 639,890 |
| 2021/08/12 | 16,060 | 16,170 | 15,860 | 15,870 | -70 | -0.4% | 689,070 |
| 2021/08/11 | 15,930 | 16,020 | 15,820 | 15,940 | +220 | +1.4% | 645,290 |
| 2021/08/10 | 15,710 | 16,000 | 15,630 | 15,720 | +60 | +0.4% | 1,156,260 |
| 2021/08/06 | 15,580 | 15,770 | 15,540 | 15,660 | +110 | +0.7% | 1,254,270 |
| 2021/08/05 | 15,300 | 15,570 | 15,300 | 15,550 | +180 | +1.2% | 877,860 |
| 2021/08/04 | 15,420 | 15,450 | 15,290 | 15,370 | -90 | -0.6% | 711,280 |
| 2021/08/03 | 15,340 | 15,550 | 15,280 | 15,460 | -120 | -0.8% | 452,270 |
| 2021/08/02 | 15,340 | 15,660 | 15,320 | 15,580 | +510 | +3.4% | 906,380 |
| 2021/07/30 | 15,460 | 15,510 | 15,050 | 15,070 | -560 | -3.6% | 762,520 |
| 2021/07/29 | 15,600 | 15,670 | 15,490 | 15,630 | +210 | +1.4% | 367,490 |
| 2021/07/28 | 15,490 | 15,660 | 15,260 | 15,420 | -400 | -2.5% | 671,700 |
| 2021/07/27 | 15,780 | 15,910 | 15,730 | 15,820 | +140 | +0.9% | 286,710 |
| 2021/07/26 | 15,910 | 15,920 | 15,620 | 15,680 | +320 | +2.1% | 408,050 |
951～
1000
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
