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 |
---|---|---|---|---|---|---|---|
2013/09/25 | 10,150 | 10,170 | 9,980 | 9,980 | -170 | -1.7% | 133,880 |
2013/09/24 | 9,990 | 10,190 | 9,960 | 10,150 | ±0 | ±0% | 213,970 |
2013/09/20 | 10,240 | 10,250 | 10,090 | 10,150 | ±0 | ±0% | 258,060 |
2013/09/19 | 10,070 | 10,180 | 9,930 | 10,150 | +330 | +3.4% | 411,220 |
2013/09/18 | 9,720 | 9,990 | 9,690 | 9,820 | +230 | +2.4% | 436,880 |
2013/09/17 | 9,770 | 9,790 | 9,580 | 9,590 | -120 | -1.2% | 141,240 |
2013/09/13 | 9,600 | 9,740 | 9,460 | 9,710 | +40 | +0.4% | 353,010 |
2013/09/12 | 9,700 | 9,770 | 9,570 | 9,670 | -50 | -0.5% | 196,140 |
2013/09/11 | 9,850 | 9,910 | 9,710 | 9,720 | -10 | -0.1% | 256,040 |
2013/09/10 | 9,570 | 9,760 | 9,540 | 9,730 | +310 | +3.3% | 369,890 |
2013/09/09 | 9,590 | 9,600 | 9,320 | 9,420 | +430 | +4.8% | 319,350 |
2013/09/06 | 9,270 | 9,280 | 8,940 | 8,990 | -260 | -2.8% | 438,300 |
2013/09/05 | 9,350 | 9,390 | 9,140 | 9,250 | +20 | +0.2% | 351,070 |
2013/09/04 | 9,010 | 9,250 | 8,960 | 9,230 | +90 | +1% | 443,390 |
2013/09/03 | 8,870 | 9,150 | 8,870 | 9,140 | +500 | +5.8% | 367,160 |
2013/09/02 | 8,460 | 8,690 | 8,430 | 8,640 | +250 | +3% | 224,110 |
2013/08/30 | 8,620 | 8,690 | 8,340 | 8,390 | -80 | -0.9% | 274,610 |
2013/08/29 | 8,400 | 8,500 | 8,370 | 8,470 | +140 | +1.7% | 264,020 |
2013/08/28 | 8,200 | 8,410 | 8,140 | 8,330 | -270 | -3.1% | 357,710 |
2013/08/27 | 8,600 | 8,770 | 8,540 | 8,600 | -120 | -1.4% | 155,590 |
2013/08/26 | 8,820 | 8,860 | 8,650 | 8,720 | -20 | -0.2% | 160,700 |
2013/08/23 | 8,680 | 8,890 | 8,650 | 8,740 | +360 | +4.3% | 288,390 |
2013/08/22 | 8,320 | 8,480 | 8,210 | 8,380 | -80 | -0.9% | 270,140 |
2013/08/21 | 8,460 | 8,550 | 8,220 | 8,460 | +50 | +0.6% | 289,590 |
2013/08/20 | 8,710 | 8,850 | 8,390 | 8,410 | -450 | -5.1% | 360,750 |
2013/08/19 | 8,740 | 8,880 | 8,660 | 8,860 | +100 | +1.1% | 166,360 |
2013/08/16 | 8,620 | 8,860 | 8,620 | 8,760 | -110 | -1.2% | 212,250 |
2013/08/15 | 9,020 | 9,180 | 8,810 | 8,870 | -380 | -4.1% | 231,210 |
2013/08/14 | 9,110 | 9,270 | 8,860 | 9,250 | +250 | +2.8% | 250,270 |
2013/08/13 | 8,830 | 9,020 | 8,790 | 9,000 | +440 | +5.1% | 192,780 |
2013/08/12 | 8,570 | 8,770 | 8,460 | 8,560 | -160 | -1.8% | 372,930 |
2013/08/09 | 8,800 | 8,900 | 8,590 | 8,720 | +20 | +0.2% | 307,720 |
2013/08/08 | 8,980 | 9,270 | 8,620 | 8,700 | -340 | -3.8% | 471,990 |
2013/08/07 | 9,300 | 9,420 | 9,020 | 9,040 | -710 | -7.3% | 469,100 |
2013/08/06 | 9,540 | 9,760 | 9,270 | 9,750 | +200 | +2.1% | 362,390 |
2013/08/05 | 9,630 | 9,730 | 9,520 | 9,550 | -300 | -3% | 297,840 |
2013/08/02 | 9,500 | 9,850 | 9,440 | 9,850 | +600 | +6.5% | 317,770 |
2013/08/01 | 8,820 | 9,250 | 8,790 | 9,250 | +440 | +5% | 214,250 |
2013/07/31 | 8,870 | 9,040 | 8,790 | 8,810 | -270 | -3% | 208,550 |
2013/07/30 | 8,810 | 9,140 | 8,760 | 9,080 | +250 | +2.8% | 217,300 |
2013/07/29 | 9,120 | 9,220 | 8,820 | 8,830 | -660 | -7% | 300,780 |
2013/07/26 | 9,770 | 9,800 | 9,430 | 9,490 | -580 | -5.8% | 382,150 |
2013/07/25 | 10,290 | 10,300 | 10,000 | 10,070 | -200 | -1.9% | 142,400 |
2013/07/24 | 10,270 | 10,320 | 10,130 | 10,270 | -90 | -0.9% | 138,150 |
2013/07/23 | 10,050 | 10,410 | 10,010 | 10,360 | +180 | +1.8% | 202,990 |
2013/07/22 | 10,350 | 10,360 | 9,980 | 10,180 | +80 | +0.8% | 350,610 |
2013/07/19 | 10,530 | 10,600 | 9,830 | 10,100 | -200 | -1.9% | 439,780 |
2013/07/18 | 10,170 | 10,430 | 10,160 | 10,300 | +220 | +2.2% | 169,910 |
2013/07/17 | 9,960 | 10,100 | 9,900 | 10,080 | -20 | -0.2% | 193,430 |
2013/07/16 | 10,110 | 10,160 | 10,040 | 10,100 | +120 | +1.2% | 96,870 |
2601~
2650
件表示中 / 2697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