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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 29,445 | 29,690 | 29,115 | 29,115 | -205 | -0.7% | 246,670 |
| 2024/05/08 | 30,100 | 30,200 | 29,250 | 29,320 | -920 | -3% | 414,620 |
| 2024/05/07 | 30,340 | 30,380 | 29,860 | 30,240 | +860 | +2.9% | 389,030 |
| 2024/05/02 | 29,115 | 29,595 | 28,965 | 29,380 | -60 | -0.2% | 309,600 |
| 2024/05/01 | 29,155 | 29,725 | 29,095 | 29,440 | -190 | -0.6% | 279,740 |
| 2024/04/30 | 29,545 | 29,995 | 29,330 | 29,630 | +675 | +2.3% | 321,970 |
| 2024/04/26 | 28,730 | 29,230 | 28,385 | 28,955 | +450 | +1.6% | 417,330 |
| 2024/04/25 | 29,030 | 29,130 | 28,465 | 28,505 | -1,240 | -4.2% | 362,870 |
| 2024/04/24 | 29,170 | 29,765 | 29,140 | 29,745 | +1,380 | +4.9% | 396,800 |
| 2024/04/23 | 28,765 | 28,855 | 28,195 | 28,365 | +60 | +0.2% | 292,050 |
| 2024/04/22 | 27,900 | 28,365 | 27,670 | 28,305 | +600 | +2.2% | 420,200 |
| 2024/04/19 | 28,515 | 28,530 | 27,190 | 27,705 | -1,550 | -5.3% | 871,590 |
| 2024/04/18 | 28,770 | 29,475 | 28,590 | 29,255 | +155 | +0.5% | 341,990 |
| 2024/04/17 | 30,120 | 30,140 | 29,100 | 29,100 | -780 | -2.6% | 492,960 |
| 2024/04/16 | 30,140 | 30,230 | 29,645 | 29,880 | -1,160 | -3.7% | 529,610 |
| 2024/04/15 | 30,750 | 31,040 | 30,420 | 31,040 | -530 | -1.7% | 434,900 |
| 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 |
1～
50
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
