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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 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 |
| 2024/11/05 | 279.7 | 284.8 | 277.9 | 283.5 | +8.1 | +2.9% | 25,310,860 |
| 2024/11/01 | 278.1 | 282.1 | 274.7 | 275.4 | -16.8 | -5.7% | 41,304,890 |
| 2024/10/31 | 293.1 | 294.2 | 288 | 292.2 | -2.3 | -0.8% | 48,588,400 |
| 2024/10/30 | 292.9 | 296.9 | 292.4 | 294.5 | +5.2 | +1.8% | 36,204,990 |
| 2024/10/29 | 284 | 289.3 | 281.9 | 289.3 | +3.6 | +1.3% | 21,042,480 |
| 2024/10/28 | 272.6 | 287 | 272.2 | 285.7 | +10.8 | +3.9% | 38,361,310 |
| 2024/10/25 | 276.3 | 276.7 | 272 | 274.9 | -4 | -1.4% | 20,479,690 |
| 2024/10/24 | 273 | 280.9 | 272 | 278.9 | +1.8 | +0.6% | 22,592,120 |
| 2024/10/23 | 282.1 | 283.9 | 275.9 | 277.1 | -5 | -1.8% | 25,511,340 |
| 2024/10/22 | 290.3 | 291 | 278.9 | 282.1 | -9 | -3.1% | 36,055,270 |
| 2024/10/21 | 291 | 292.9 | 287.7 | 291.1 | +0.6 | +0.2% | 14,918,450 |
| 2024/10/18 | 292.7 | 294.2 | 289.5 | 290.5 | +0.4 | +0.1% | 17,465,660 |
| 2024/10/17 | 296 | 296 | 290 | 290.1 | -4.2 | -1.4% | 27,898,100 |
| 2024/10/16 | 289.9 | 295.9 | 289.5 | 294.3 | -11.6 | -3.8% | 32,090,520 |
| 2024/10/15 | 307 | 310.4 | 305.3 | 305.9 | +5.6 | +1.9% | 34,430,610 |
| 2024/10/11 | 298.1 | 301.3 | 297.4 | 300.3 | +2.9 | +1% | 28,250,660 |
| 2024/10/10 | 300.6 | 300.6 | 295.5 | 297.4 | +1.4 | +0.5% | 26,823,280 |
| 2024/10/09 | 296.8 | 298.3 | 293.1 | 296 | +5.5 | +1.9% | 31,934,170 |
| 2024/10/08 | 290.3 | 293.1 | 288.6 | 290.5 | -6.2 | -2.1% | 26,899,650 |
| 2024/10/07 | 299.2 | 299.9 | 296.4 | 296.7 | +11.4 | +4% | 42,212,780 |
101～
150
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
