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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 30,990 | 31,640 | 30,760 | 31,450 | +750 | +2.4% | 291,350 |
| 2024/06/25 | 30,070 | 30,750 | 30,010 | 30,700 | +590 | +2% | 312,770 |
| 2024/06/24 | 29,595 | 30,260 | 29,470 | 30,110 | +305 | +1% | 692,530 |
| 2024/06/21 | 29,810 | 30,080 | 29,675 | 29,805 | -5 | ±0% | 367,050 |
| 2024/06/20 | 29,445 | 29,840 | 29,260 | 29,810 | +150 | +0.5% | 655,150 |
| 2024/06/19 | 29,855 | 30,100 | 29,555 | 29,660 | +150 | +0.5% | 301,630 |
| 2024/06/18 | 29,490 | 29,655 | 29,360 | 29,510 | +520 | +1.8% | 431,310 |
| 2024/06/17 | 29,580 | 29,585 | 28,785 | 28,990 | -1,230 | -4.1% | 773,500 |
| 2024/06/14 | 29,895 | 30,490 | 29,730 | 30,220 | +190 | +0.6% | 465,440 |
| 2024/06/13 | 30,800 | 30,920 | 29,995 | 30,030 | -240 | -0.8% | 366,330 |
| 2024/06/12 | 30,310 | 30,400 | 30,170 | 30,270 | -380 | -1.2% | 384,470 |
| 2024/06/11 | 30,710 | 31,010 | 30,600 | 30,650 | +80 | +0.3% | 293,600 |
| 2024/06/10 | 29,960 | 30,620 | 29,960 | 30,570 | +635 | +2.1% | 357,960 |
| 2024/06/07 | 29,890 | 30,110 | 29,795 | 29,935 | -105 | -0.3% | 284,100 |
| 2024/06/06 | 30,500 | 30,520 | 30,020 | 30,040 | +410 | +1.4% | 364,730 |
| 2024/06/05 | 29,800 | 29,870 | 29,465 | 29,630 | -590 | -2% | 401,930 |
| 2024/06/04 | 30,010 | 30,310 | 29,840 | 30,220 | -180 | -0.6% | 349,530 |
| 2024/06/03 | 30,120 | 30,560 | 30,080 | 30,400 | +705 | +2.4% | 441,750 |
| 2024/05/31 | 29,135 | 29,760 | 29,100 | 29,695 | +680 | +2.3% | 353,280 |
| 2024/05/30 | 28,765 | 29,125 | 28,360 | 29,015 | -750 | -2.5% | 563,890 |
| 2024/05/29 | 30,320 | 30,760 | 29,765 | 29,765 | -545 | -1.8% | 320,040 |
| 2024/05/28 | 30,360 | 30,510 | 30,130 | 30,310 | -20 | -0.1% | 213,820 |
| 2024/05/27 | 30,180 | 30,350 | 30,000 | 30,330 | +420 | +1.4% | 256,120 |
| 2024/05/24 | 29,600 | 30,140 | 29,525 | 29,910 | -800 | -2.6% | 430,950 |
| 2024/05/23 | 30,360 | 30,760 | 29,945 | 30,710 | +760 | +2.5% | 365,360 |
| 2024/05/22 | 30,380 | 30,380 | 29,905 | 29,950 | -500 | -1.6% | 265,100 |
| 2024/05/21 | 31,020 | 31,110 | 30,450 | 30,450 | -200 | -0.7% | 238,680 |
| 2024/05/20 | 30,170 | 31,240 | 30,070 | 30,650 | +490 | +1.6% | 433,880 |
| 2024/05/17 | 29,970 | 30,300 | 29,815 | 30,160 | -230 | -0.8% | 277,460 |
| 2024/05/16 | 30,240 | 30,470 | 29,795 | 30,390 | +820 | +2.8% | 357,700 |
| 2024/05/15 | 29,965 | 30,270 | 29,520 | 29,570 | +55 | +0.2% | 321,240 |
| 2024/05/14 | 29,400 | 29,760 | 29,130 | 29,515 | +240 | +0.8% | 290,560 |
| 2024/05/13 | 29,285 | 29,445 | 28,955 | 29,275 | -130 | -0.4% | 301,450 |
| 2024/05/10 | 29,795 | 30,170 | 29,210 | 29,405 | +290 | +1% | 465,330 |
| 2024/05/09 | 29,445 | 29,690 | 29,115 | 29,115 | -205 | -0.7% | 246,670 |
| 2024/05/08 | 30,100 | 30,200 | 29,250 | 29,320 | -920 | -3% | 414,620 |
| 2024/05/07 | 30,340 | 30,380 | 29,860 | 30,240 | +860 | +2.9% | 389,030 |
| 2024/05/02 | 29,115 | 29,595 | 28,965 | 29,380 | -60 | -0.2% | 309,600 |
| 2024/05/01 | 29,155 | 29,725 | 29,095 | 29,440 | -190 | -0.6% | 279,740 |
| 2024/04/30 | 29,545 | 29,995 | 29,330 | 29,630 | +675 | +2.3% | 321,970 |
| 2024/04/26 | 28,730 | 29,230 | 28,385 | 28,955 | +450 | +1.6% | 417,330 |
| 2024/04/25 | 29,030 | 29,130 | 28,465 | 28,505 | -1,240 | -4.2% | 362,870 |
| 2024/04/24 | 29,170 | 29,765 | 29,140 | 29,745 | +1,380 | +4.9% | 396,800 |
| 2024/04/23 | 28,765 | 28,855 | 28,195 | 28,365 | +60 | +0.2% | 292,050 |
| 2024/04/22 | 27,900 | 28,365 | 27,670 | 28,305 | +600 | +2.2% | 420,200 |
| 2024/04/19 | 28,515 | 28,530 | 27,190 | 27,705 | -1,550 | -5.3% | 871,590 |
| 2024/04/18 | 28,770 | 29,475 | 28,590 | 29,255 | +155 | +0.5% | 341,990 |
| 2024/04/17 | 30,120 | 30,140 | 29,100 | 29,100 | -780 | -2.6% | 492,960 |
| 2024/04/16 | 30,140 | 30,230 | 29,645 | 29,880 | -1,160 | -3.7% | 529,610 |
| 2024/04/15 | 30,750 | 31,040 | 30,420 | 31,040 | -530 | -1.7% | 434,900 |
101～
150
件表示中 / 2824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
