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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 270.1 | 276.4 | 269.5 | 275.6 | -1.8 | -0.6% | 26,936,610 |
| 2024/08/20 | 274.6 | 279.5 | 272.1 | 277.4 | +10.4 | +3.9% | 31,219,350 |
| 2024/08/19 | 273.7 | 278.2 | 266.4 | 267 | -10.6 | -3.8% | 39,435,530 |
| 2024/08/16 | 271.6 | 278.5 | 269.5 | 277.6 | +19.7 | +7.6% | 37,557,840 |
| 2024/08/15 | 253.6 | 260.8 | 253.3 | 257.9 | +3.8 | +1.5% | 28,854,430 |
| 2024/08/14 | 256.3 | 257.9 | 249.2 | 254.1 | +2.4 | +1% | 36,067,210 |
| 2024/08/13 | 243.2 | 251.7 | 243 | 251.7 | +15.3 | +6.5% | 23,305,590 |
| 2024/08/09 | 243.2 | 244.8 | 227.5 | 236.4 | +4.1 | +1.8% | 30,805,400 |
| 2024/08/08 | 228.2 | 240.6 | 224.1 | 232.3 | -3.9 | -1.7% | 26,915,120 |
| 2024/08/07 | 215.4 | 246.7 | 214.8 | 236.2 | +10.2 | +4.5% | 68,871,620 |
| 2024/08/06 | 224.6 | 233.8 | 215.3 | 226 | +40.4 | +21.8% | 83,962,470 |
| 2024/08/05 | 231.3 | 232.3 | 176 | 185.6 | -69.7 | -27.3% | 99,753,500 |
| 2024/08/02 | 265.2 | 266.5 | 254.6 | 255.3 | -33.2 | -11.5% | 62,916,240 |
| 2024/08/01 | 298.8 | 298.8 | 282.6 | 288.5 | -15.2 | -5% | 40,258,440 |
| 2024/07/31 | 287.9 | 305.4 | 286.4 | 303.7 | +8.4 | +2.8% | 56,677,330 |
| 2024/07/30 | 291.7 | 295.4 | 288.5 | 295.3 | +0.7 | +0.2% | 29,041,300 |
| 2024/07/29 | 291 | 298.1 | 290.8 | 294.6 | +12.3 | +4.4% | 32,393,180 |
| 2024/07/26 | 285.4 | 289 | 281.6 | 282.3 | -3.5 | -1.2% | 37,864,500 |
| 2024/07/25 | 291 | 292.4 | 284.9 | 285.8 | -19.5 | -6.4% | 74,197,990 |
| 2024/07/24 | 308.4 | 313.2 | 304.7 | 305.3 | -7.1 | -2.3% | 31,782,970 |
| 2024/07/23 | 317.4 | 317.8 | 311.4 | 312.4 | +0.1 | ±0% | 23,234,140 |
| 2024/07/22 | 317.7 | 318.5 | 311.3 | 312.3 | -8.2 | -2.6% | 28,938,860 |
| 2024/07/19 | 320 | 322.6 | 316.4 | 320.5 | -0.4 | -0.1% | 24,262,280 |
| 2024/07/18 | 321.1 | 325.9 | 320.9 | 320.9 | -16.2 | -4.8% | 28,655,430 |
| 2024/07/17 | 343.4 | 343.4 | 336.4 | 337.1 | -2.4 | -0.7% | 19,815,190 |
| 2024/07/16 | 341.3 | 344.1 | 339.1 | 339.5 | +0.6 | +0.2% | 26,330,460 |
| 2024/07/12 | 345.3 | 346.6 | 338.6 | 338.9 | -18.4 | -5.1% | 33,494,850 |
| 2024/07/11 | 359.1 | 359.9 | 354.4 | 357.3 | +6.9 | +2% | 23,823,670 |
| 2024/07/10 | 343.9 | 350.9 | 343.2 | 350.4 | +4.3 | +1.2% | 21,933,460 |
| 2024/07/09 | 335.8 | 348.8 | 335.4 | 346.1 | +12.7 | +3.8% | 25,860,780 |
| 2024/07/08 | 334.2 | 337.9 | 332.7 | 333.4 | -0.9 | -0.3% | 16,223,470 |
| 2024/07/05 | 335.7 | 338 | 332.1 | 334.3 | -0.5 | -0.1% | 25,627,130 |
| 2024/07/04 | 331.8 | 335.7 | 329.7 | 334.8 | +5 | +1.5% | 27,283,890 |
| 2024/07/03 | 323.4 | 331.4 | 322.7 | 329.8 | +8.6 | +2.7% | 26,989,140 |
| 2024/07/02 | 312.7 | 322 | 311.4 | 321.2 | +7.6 | +2.4% | 24,218,920 |
| 2024/07/01 | 317.4 | 319.3 | 312.7 | 313.6 | +0.6 | +0.2% | 20,292,900 |
| 2024/06/28 | 312 | 316.8 | 308.2 | 313 | -30,567 | -99% | 25,797,190 |
| 2024/06/27 | 31,010 | 31,100 | 30,730 | 30,880 | -570 | -1.8% | 315,010 |
| 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 |
151～
200
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
