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 |
---|---|---|---|---|---|---|---|
2020/12/11 | 29,160 | 29,310 | 28,710 | 28,900 | -300 | -1% | 530,200 |
2020/12/10 | 28,990 | 29,360 | 28,900 | 29,200 | -80 | -0.3% | 249,390 |
2020/12/09 | 28,680 | 29,290 | 28,680 | 29,280 | +740 | +2.6% | 510,660 |
2020/12/08 | 28,410 | 28,670 | 28,230 | 28,540 | -190 | -0.7% | 606,390 |
2020/12/07 | 29,430 | 29,450 | 28,620 | 28,730 | -450 | -1.5% | 554,560 |
2020/12/04 | 29,070 | 29,280 | 28,940 | 29,180 | -120 | -0.4% | 240,770 |
2020/12/03 | 29,220 | 29,430 | 29,100 | 29,300 | +60 | +0.2% | 327,490 |
2020/12/02 | 29,440 | 29,460 | 29,030 | 29,240 | -40 | -0.1% | 479,820 |
2020/12/01 | 28,910 | 29,390 | 28,890 | 29,280 | +730 | +2.6% | 641,810 |
2020/11/30 | 29,410 | 29,420 | 28,420 | 28,550 | -390 | -1.3% | 553,880 |
2020/11/27 | 28,620 | 29,000 | 28,440 | 28,940 | +200 | +0.7% | 578,920 |
2020/11/26 | 28,150 | 28,770 | 28,100 | 28,740 | +550 | +2% | 268,530 |
2020/11/25 | 28,730 | 29,100 | 28,110 | 28,190 | +260 | +0.9% | 918,980 |
2020/11/24 | 27,540 | 28,120 | 27,510 | 27,930 | +1,360 | +5.1% | 547,810 |
2020/11/20 | 26,480 | 26,650 | 26,380 | 26,570 | -170 | -0.6% | 241,940 |
2020/11/19 | 26,800 | 26,870 | 26,480 | 26,740 | -280 | -1% | 319,870 |
2020/11/18 | 27,370 | 27,370 | 26,860 | 27,020 | -570 | -2.1% | 409,910 |
2020/11/17 | 27,830 | 27,830 | 27,300 | 27,590 | +160 | +0.6% | 598,370 |
2020/11/16 | 26,950 | 27,460 | 26,920 | 27,430 | +1,120 | +4.3% | 385,360 |
2020/11/13 | 26,370 | 26,480 | 25,980 | 26,310 | -330 | -1.2% | 475,300 |
2020/11/12 | 26,450 | 26,760 | 26,180 | 26,640 | +340 | +1.3% | 829,960 |
2020/11/11 | 25,970 | 26,380 | 25,850 | 26,300 | +900 | +3.5% | 765,610 |
2020/11/10 | 26,070 | 26,140 | 25,190 | 25,400 | +130 | +0.5% | 971,800 |
2020/11/09 | 24,660 | 25,480 | 24,630 | 25,270 | +1,030 | +4.2% | 999,960 |
2020/11/06 | 23,840 | 24,310 | 23,720 | 24,240 | +380 | +1.6% | 1,000,120 |
2020/11/05 | 23,360 | 23,930 | 23,290 | 23,860 | +840 | +3.6% | 803,820 |
2020/11/04 | 22,950 | 23,170 | 22,640 | 23,020 | +820 | +3.7% | 803,640 |
2020/11/02 | 21,830 | 22,310 | 21,820 | 22,200 | +580 | +2.7% | 583,440 |
2020/10/30 | 22,210 | 22,220 | 21,540 | 21,620 | -620 | -2.8% | 885,360 |
2020/10/29 | 21,960 | 22,340 | 21,920 | 22,240 | -210 | -0.9% | 1,026,010 |
2020/10/28 | 22,370 | 22,500 | 22,290 | 22,450 | -100 | -0.4% | 591,280 |
2020/10/27 | 22,410 | 22,560 | 22,110 | 22,550 | -40 | -0.2% | 553,050 |
2020/10/26 | 22,650 | 22,730 | 22,560 | 22,590 | -60 | -0.3% | 357,190 |
2020/10/23 | 22,690 | 22,740 | 22,540 | 22,650 | +100 | +0.4% | 428,430 |
2020/10/22 | 22,690 | 22,700 | 22,490 | 22,550 | -320 | -1.4% | 429,720 |
2020/10/21 | 22,810 | 22,970 | 22,800 | 22,870 | +160 | +0.7% | 403,620 |
2020/10/20 | 22,790 | 22,930 | 22,650 | 22,710 | -230 | -1% | 441,300 |
2020/10/19 | 22,700 | 22,990 | 22,700 | 22,940 | +490 | +2.2% | 517,760 |
2020/10/16 | 22,610 | 22,680 | 22,390 | 22,450 | -190 | -0.8% | 430,420 |
2020/10/15 | 22,700 | 22,770 | 22,550 | 22,640 | -200 | -0.9% | 381,780 |
2020/10/14 | 22,670 | 22,910 | 22,640 | 22,840 | +60 | +0.3% | 297,050 |
2020/10/13 | 22,900 | 22,910 | 22,590 | 22,780 | +50 | +0.2% | 221,260 |
2020/10/12 | 22,770 | 22,780 | 22,620 | 22,730 | -90 | -0.4% | 182,180 |
2020/10/09 | 23,030 | 23,050 | 22,710 | 22,820 | -70 | -0.3% | 249,390 |
2020/10/08 | 22,600 | 22,990 | 22,560 | 22,890 | +460 | +2.1% | 638,700 |
2020/10/07 | 22,200 | 22,470 | 22,180 | 22,430 | -60 | -0.3% | 395,990 |
2020/10/06 | 22,420 | 22,490 | 22,290 | 22,490 | +250 | +1.1% | 193,260 |
2020/10/05 | 22,190 | 22,360 | 22,180 | 22,240 | +510 | +2.3% | 201,470 |
2020/10/02 | 22,290 | 22,360 | 21,590 | 21,730 | - | - | 462,960 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
1151~
1200
件表示中 / 3008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