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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 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 |
| 2024/01/30 | 26,370 | 26,405 | 26,100 | 26,115 | +40 | +0.2% | 388,810 |
| 2024/01/29 | 25,805 | 26,325 | 25,780 | 26,075 | +425 | +1.7% | 458,720 |
| 2024/01/26 | 25,970 | 26,140 | 25,600 | 25,650 | -760 | -2.9% | 551,190 |
| 2024/01/25 | 26,295 | 26,510 | 25,910 | 26,410 | +15 | +0.1% | 395,570 |
| 2024/01/24 | 26,745 | 26,760 | 26,200 | 26,395 | -425 | -1.6% | 620,450 |
| 2024/01/23 | 26,975 | 27,515 | 26,670 | 26,820 | -70 | -0.3% | 833,780 |
| 2024/01/22 | 26,545 | 26,905 | 26,505 | 26,890 | +845 | +3.2% | 498,390 |
| 2024/01/19 | 26,210 | 26,210 | 25,765 | 26,045 | +750 | +3% | 585,310 |
| 2024/01/18 | 25,195 | 25,695 | 25,160 | 25,295 | -55 | -0.2% | 484,510 |
| 2024/01/17 | 25,940 | 26,430 | 25,310 | 25,350 | -220 | -0.9% | 804,130 |
| 2024/01/16 | 25,975 | 26,030 | 25,480 | 25,570 | -410 | -1.6% | 619,700 |
| 2024/01/15 | 25,560 | 26,100 | 25,425 | 25,980 | +530 | +2.1% | 579,020 |
| 2024/01/12 | 25,175 | 25,685 | 25,160 | 25,450 | +655 | +2.6% | 677,890 |
| 2024/01/11 | 24,645 | 24,880 | 24,445 | 24,795 | +870 | +3.6% | 640,250 |
| 2024/01/10 | 23,180 | 24,030 | 23,130 | 23,925 | +960 | +4.2% | 630,570 |
| 2024/01/09 | 23,045 | 23,265 | 22,740 | 22,965 | +505 | +2.2% | 455,130 |
| 2024/01/05 | 22,425 | 22,710 | 22,285 | 22,460 | +140 | +0.6% | 427,680 |
| 2024/01/04 | 21,775 | 22,335 | 21,515 | 22,320 | -175 | -0.8% | 661,490 |
| 2023/12/29 | 22,585 | 22,805 | 22,345 | 22,495 | -165 | -0.7% | 392,180 |
| 2023/12/28 | 22,530 | 22,695 | 22,475 | 22,660 | -120 | -0.5% | 253,780 |
| 2023/12/27 | 22,575 | 22,890 | 22,575 | 22,780 | +530 | +2.4% | 522,120 |
| 2023/12/26 | 22,290 | 22,300 | 22,110 | 22,250 | +35 | +0.2% | 198,410 |
| 2023/12/25 | 22,425 | 22,430 | 22,165 | 22,215 | +125 | +0.6% | 209,430 |
| 2023/12/22 | 22,230 | 22,360 | 22,065 | 22,090 | +30 | +0.1% | 304,640 |
| 2023/12/21 | 22,270 | 22,290 | 21,985 | 22,060 | -755 | -3.3% | 450,260 |
| 2023/12/20 | 22,515 | 22,990 | 22,515 | 22,815 | +665 | +3% | 661,740 |
| 2023/12/19 | 21,625 | 22,150 | 21,430 | 22,150 | +580 | +2.7% | 519,800 |
| 2023/12/18 | 21,620 | 21,630 | 21,280 | 21,570 | -275 | -1.3% | 416,480 |
| 2023/12/15 | 21,590 | 22,045 | 21,565 | 21,845 | +385 | +1.8% | 493,300 |
| 2023/12/14 | 21,980 | 22,115 | 21,240 | 21,460 | -330 | -1.5% | 725,740 |
| 2023/12/13 | 21,865 | 22,020 | 21,710 | 21,790 | +120 | +0.6% | 465,030 |
| 2023/12/12 | 22,100 | 22,140 | 21,625 | 21,670 | +35 | +0.2% | 510,240 |
301～
350
件表示中 / 2942件
類似銘柄と比較する
現在ご覧いただいている「日経２倍」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
