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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 31,910 | 31,970 | 31,450 | 31,570 | +130 | +0.4% | 320,170 |
| 2024/04/11 | 30,880 | 31,480 | 30,800 | 31,440 | -140 | -0.4% | 319,830 |
| 2024/04/10 | 31,670 | 31,870 | 31,530 | 31,580 | -370 | -1.2% | 257,610 |
| 2024/04/09 | 31,520 | 31,950 | 31,480 | 31,950 | +730 | +2.3% | 289,940 |
| 2024/04/08 | 31,330 | 31,720 | 31,050 | 31,220 | +510 | +1.7% | 375,480 |
| 2024/04/05 | 31,030 | 31,130 | 30,370 | 30,710 | -1,380 | -4.3% | 663,450 |
| 2024/04/04 | 32,320 | 32,770 | 32,020 | 32,090 | +580 | +1.8% | 378,070 |
| 2024/04/03 | 31,590 | 31,770 | 31,110 | 31,510 | -610 | -1.9% | 317,600 |
| 2024/04/02 | 32,230 | 32,630 | 31,900 | 32,120 | +50 | +0.2% | 251,360 |
| 2024/04/01 | 33,510 | 33,550 | 31,860 | 32,070 | -1,040 | -3.1% | 407,360 |
| 2024/03/29 | 32,910 | 33,220 | 32,800 | 33,110 | +470 | +1.4% | 281,530 |
| 2024/03/28 | 32,990 | 33,130 | 32,460 | 32,640 | -560 | -1.7% | 353,400 |
| 2024/03/27 | 32,810 | 33,570 | 32,730 | 33,200 | +490 | +1.5% | 381,780 |
| 2024/03/26 | 32,620 | 32,860 | 32,450 | 32,710 | +30 | +0.1% | 251,490 |
| 2024/03/25 | 33,270 | 33,370 | 32,680 | 32,680 | -760 | -2.3% | 307,380 |
| 2024/03/22 | 33,640 | 33,770 | 33,160 | 33,440 | +170 | +0.5% | 474,990 |
| 2024/03/21 | 32,950 | 33,350 | 32,720 | 33,270 | +1,320 | +4.1% | 603,780 |
| 2024/03/19 | 31,330 | 31,970 | 31,030 | 31,950 | +390 | +1.2% | 529,500 |
| 2024/03/18 | 30,390 | 31,570 | 30,340 | 31,560 | +1,600 | +5.3% | 386,190 |
| 2024/03/15 | 29,695 | 30,140 | 29,675 | 29,960 | -230 | -0.8% | 328,240 |
| 2024/03/14 | 29,810 | 30,190 | 29,520 | 30,190 | +235 | +0.8% | 268,070 |
| 2024/03/13 | 30,720 | 30,720 | 29,600 | 29,955 | -235 | -0.8% | 469,960 |
| 2024/03/12 | 29,670 | 30,190 | 29,330 | 30,190 | +70 | +0.2% | 541,950 |
| 2024/03/11 | 30,470 | 30,510 | 29,665 | 30,120 | -1,440 | -4.6% | 616,340 |
| 2024/03/08 | 31,510 | 32,040 | 31,310 | 31,560 | +180 | +0.6% | 426,130 |
| 2024/03/07 | 32,700 | 32,840 | 31,280 | 31,380 | -850 | -2.6% | 643,510 |
| 2024/03/06 | 31,810 | 32,310 | 31,740 | 32,230 | -50 | -0.2% | 276,110 |
| 2024/03/05 | 31,990 | 32,430 | 31,810 | 32,280 | +60 | +0.2% | 371,450 |
| 2024/03/04 | 32,560 | 32,620 | 32,060 | 32,220 | +250 | +0.8% | 451,540 |
| 2024/03/01 | 31,030 | 32,060 | 30,920 | 31,970 | +1,180 | +3.8% | 598,610 |
| 2024/02/29 | 30,420 | 30,890 | 30,300 | 30,790 | -10 | ±0% | 400,970 |
| 2024/02/28 | 30,860 | 30,960 | 30,610 | 30,800 | -60 | -0.2% | 283,340 |
| 2024/02/27 | 30,850 | 31,130 | 30,640 | 30,860 | +80 | +0.3% | 343,990 |
| 2024/02/26 | 31,030 | 31,140 | 30,750 | 30,780 | +140 | +0.5% | 403,400 |
| 2024/02/22 | 30,240 | 30,740 | 29,935 | 30,640 | +1,285 | +4.4% | 673,520 |
| 2024/02/21 | 29,280 | 29,480 | 29,085 | 29,355 | -225 | -0.8% | 305,990 |
| 2024/02/20 | 29,755 | 30,090 | 29,370 | 29,580 | -70 | -0.2% | 408,420 |
| 2024/02/19 | 29,660 | 29,800 | 29,380 | 29,650 | -85 | -0.3% | 312,340 |
| 2024/02/16 | 29,995 | 30,290 | 29,530 | 29,735 | +535 | +1.8% | 554,280 |
| 2024/02/15 | 29,260 | 29,400 | 28,950 | 29,200 | +525 | +1.8% | 379,170 |
| 2024/02/14 | 28,600 | 28,820 | 28,400 | 28,675 | -340 | -1.2% | 405,810 |
| 2024/02/13 | 28,260 | 29,015 | 28,200 | 29,015 | +1,655 | +6% | 592,540 |
| 2024/02/09 | 27,470 | 27,915 | 27,360 | 27,360 | +45 | +0.2% | 631,750 |
| 2024/02/08 | 26,595 | 27,430 | 26,480 | 27,315 | +1,075 | +4.1% | 753,720 |
| 2024/02/07 | 25,930 | 26,320 | 25,810 | 26,240 | -5 | ±0% | 539,480 |
| 2024/02/06 | 26,435 | 26,465 | 26,130 | 26,245 | -360 | -1.4% | 406,590 |
| 2024/02/05 | 26,730 | 26,740 | 26,340 | 26,605 | +320 | +1.2% | 461,240 |
| 2024/02/02 | 26,385 | 26,685 | 26,145 | 26,285 | +310 | +1.2% | 529,590 |
| 2024/02/01 | 25,975 | 26,250 | 25,920 | 25,975 | -470 | -1.8% | 485,940 |
| 2024/01/31 | 25,625 | 26,455 | 25,575 | 26,445 | +330 | +1.3% | 417,420 |
151～
200
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
