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 |
|---|---|---|---|---|---|---|---|
| 2013/07/03 | 9,550 | 9,550 | 9,270 | 9,370 | -50 | -0.5% | 264,440 |
| 2013/07/02 | 9,260 | 9,420 | 9,170 | 9,420 | +310 | +3.4% | 214,660 |
| 2013/07/01 | 9,030 | 9,140 | 8,730 | 9,110 | +220 | +2.5% | 224,870 |
| 2013/06/28 | 8,480 | 8,950 | 8,470 | 8,890 | +600 | +7.2% | 228,250 |
| 2013/06/27 | 8,050 | 8,290 | 7,890 | 8,290 | +460 | +5.9% | 171,340 |
| 2013/06/26 | 8,290 | 8,290 | 7,830 | 7,830 | -210 | -2.6% | 204,060 |
| 2013/06/25 | 8,140 | 8,340 | 7,750 | 8,040 | -70 | -0.9% | 190,760 |
| 2013/06/24 | 8,540 | 8,580 | 8,070 | 8,110 | -220 | -2.6% | 153,200 |
| 2013/06/21 | 7,690 | 8,480 | 7,680 | 8,330 | +240 | +3% | 210,900 |
| 2013/06/20 | 8,210 | 8,300 | 7,760 | 8,090 | -270 | -3.2% | 156,290 |
| 2013/06/19 | 8,380 | 8,420 | 8,190 | 8,360 | +270 | +3.3% | 126,240 |
| 2013/06/18 | 8,060 | 8,240 | 7,950 | 8,090 | +10 | +0.1% | 96,560 |
| 2013/06/17 | 7,520 | 8,100 | 7,520 | 8,080 | +460 | +6% | 109,660 |
| 2013/06/14 | 7,960 | 7,970 | 7,600 | 7,620 | +110 | +1.5% | 169,710 |
| 2013/06/13 | 8,150 | 8,160 | 7,450 | 7,510 | -1,000 | -11.8% | 378,890 |
| 2013/06/12 | 8,170 | 8,550 | 8,130 | 8,510 | -60 | -0.7% | 89,900 |
| 2013/06/11 | 8,800 | 8,890 | 8,490 | 8,570 | -190 | -2.2% | 98,530 |
| 2013/06/10 | 8,610 | 8,780 | 8,420 | 8,760 | +750 | +9.4% | 147,410 |
| 2013/06/07 | 7,850 | 8,330 | 7,600 | 8,010 | -50 | -0.6% | 192,980 |
| 2013/06/06 | 8,030 | 8,480 | 8,000 | 8,060 | -190 | -2.3% | 162,500 |
| 2013/06/05 | 8,940 | 9,150 | 8,200 | 8,250 | -670 | -7.5% | 182,820 |
| 2013/06/04 | 8,460 | 8,990 | 8,280 | 8,920 | +340 | +4% | 183,840 |
| 2013/06/03 | 8,860 | 8,900 | 8,550 | 8,580 | -730 | -7.8% | 137,630 |
| 2013/05/31 | 9,350 | 9,420 | 9,100 | 9,310 | +260 | +2.9% | 108,480 |
| 2013/05/30 | 9,550 | 9,650 | 8,920 | 9,050 | -950 | -9.5% | 233,140 |
| 2013/05/29 | 10,250 | 10,250 | 9,870 | 10,000 | +30 | +0.3% | 105,090 |
| 2013/05/28 | 9,590 | 10,100 | 9,520 | 9,970 | +230 | +2.4% | 131,330 |
| 2013/05/27 | 9,830 | 10,010 | 9,600 | 9,740 | -740 | -7.1% | 117,840 |
| 2013/05/24 | 10,870 | 11,130 | 9,100 | 10,480 | +20 | +0.2% | 245,010 |
| 2013/05/23 | 12,250 | 12,500 | 10,400 | 10,460 | -1,610 | -13.3% | 262,840 |
| 2013/05/22 | 11,800 | 12,170 | 11,750 | 12,070 | +430 | +3.7% | 46,250 |
| 2013/05/21 | 11,550 | 11,730 | 11,450 | 11,640 | +40 | +0.3% | 44,760 |
| 2013/05/20 | 11,560 | 11,640 | 11,460 | 11,600 | +340 | +3% | 71,730 |
| 2013/05/17 | 10,980 | 11,310 | 10,890 | 11,260 | +140 | +1.3% | 49,080 |
| 2013/05/16 | 11,330 | 11,340 | 10,900 | 11,120 | -90 | -0.8% | 85,520 |
| 2013/05/15 | 11,140 | 11,230 | 11,070 | 11,210 | +470 | +4.4% | 73,230 |
| 2013/05/14 | 11,040 | 11,040 | 10,730 | 10,740 | ±0 | ±0% | 33,610 |
| 2013/05/13 | 10,750 | 10,960 | 10,690 | 10,740 | +240 | +2.3% | 52,720 |
| 2013/05/10 | 10,420 | 10,550 | 10,370 | 10,500 | +530 | +5.3% | 55,670 |
| 2013/05/09 | 10,210 | 10,240 | 9,650 | 9,970 | - | - | 21,460 |
2651～
2690
件表示中 / 2690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
