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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 284.7 | 287.7 | 284.1 | 285.3 | +0.9 | +0.3% | 24,069,530 |
| 2024/10/03 | 289.7 | 291 | 284 | 284.4 | +10.7 | +3.9% | 43,309,450 |
| 2024/10/02 | 277.1 | 279.9 | 272 | 273.7 | -13.1 | -4.6% | 37,222,630 |
| 2024/10/01 | 281 | 287.7 | 281 | 286.8 | +12.5 | +4.6% | 53,908,400 |
| 2024/09/30 | 280.1 | 284.2 | 274.3 | 274.3 | -29.8 | -9.8% | 49,519,940 |
| 2024/09/27 | 294.7 | 305.1 | 291.8 | 304.1 | +17.9 | +6.3% | 44,576,340 |
| 2024/09/26 | 280 | 287.6 | 279.9 | 286.2 | +13.5 | +5% | 40,364,900 |
| 2024/09/25 | 273.7 | 276.4 | 272.7 | 272.7 | -1 | -0.4% | 24,141,230 |
| 2024/09/24 | 278.8 | 281.2 | 273.5 | 273.7 | +2.6 | +1% | 37,045,440 |
| 2024/09/20 | 272 | 274.4 | 269.8 | 271.1 | +8.3 | +3.2% | 46,383,330 |
| 2024/09/19 | 263.7 | 266.1 | 260.2 | 262.8 | +11.9 | +4.7% | 32,209,120 |
| 2024/09/18 | 254.9 | 255.9 | 248.3 | 250.9 | +1.2 | +0.5% | 25,547,110 |
| 2024/09/17 | 254.7 | 255.4 | 244 | 249.7 | -4.9 | -1.9% | 33,558,860 |
| 2024/09/13 | 258 | 259.3 | 252.7 | 254.6 | -4.3 | -1.7% | 24,454,810 |
| 2024/09/12 | 255.5 | 259.3 | 253.1 | 258.9 | +17.1 | +7.1% | 36,367,980 |
| 2024/09/11 | 247.2 | 248 | 236.7 | 241.8 | -7.4 | -3% | 36,218,810 |
| 2024/09/10 | 251.9 | 254.6 | 247.1 | 249.2 | -0.8 | -0.3% | 23,735,860 |
| 2024/09/09 | 237.7 | 250.7 | 236.6 | 250 | -2.5 | -1% | 36,474,940 |
| 2024/09/06 | 259 | 259.8 | 250.4 | 252.5 | -3.7 | -1.4% | 25,544,950 |
| 2024/09/05 | 253.1 | 262.6 | 251.8 | 256.2 | -4.9 | -1.9% | 34,134,580 |
| 2024/09/04 | 266.4 | 269.7 | 259.3 | 261.1 | -25.7 | -9% | 52,205,760 |
| 2024/09/03 | 286.8 | 290.4 | 284.7 | 286.8 | +1 | +0.3% | 24,630,230 |
| 2024/09/02 | 292.4 | 292.4 | 283.1 | 285.8 | +0.8 | +0.3% | 25,734,800 |
| 2024/08/30 | 283.2 | 285.9 | 280.9 | 285 | +3.8 | +1.4% | 33,640,570 |
| 2024/08/29 | 277 | 282.1 | 275.5 | 281.2 | +0.1 | ±0% | 28,864,830 |
| 2024/08/28 | 279.6 | 281.4 | 278 | 281.1 | +1 | +0.4% | 24,394,270 |
| 2024/08/27 | 276.7 | 281.2 | 274.7 | 280.1 | +3.1 | +1.1% | 21,272,020 |
| 2024/08/26 | 277.7 | 278.5 | 273.3 | 277 | -4.8 | -1.7% | 22,138,360 |
| 2024/08/23 | 279.1 | 282.3 | 276.7 | 281.8 | +3.4 | +1.2% | 26,805,450 |
| 2024/08/22 | 276.2 | 282 | 274.3 | 278.4 | +2.8 | +1% | 23,798,300 |
| 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 |
151～
200
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
