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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 296.2 | 296.7 | 292.2 | 293.8 | +1.2 | +0.4% | 24,802,330 |
| 2025/07/03 | 294 | 294.9 | 291.8 | 292.6 | -0.4 | -0.1% | 19,369,420 |
| 2025/07/02 | 288.6 | 295.9 | 288.3 | 293 | -3 | -1% | 23,145,210 |
| 2025/07/01 | 301.5 | 302.1 | 295.1 | 296 | -8 | -2.6% | 31,806,510 |
| 2025/06/30 | 305.6 | 309.7 | 301.9 | 304 | +5.3 | +1.8% | 36,374,880 |
| 2025/06/27 | 296 | 301 | 295.2 | 298.7 | +8.7 | +3% | 39,208,040 |
| 2025/06/26 | 282.5 | 290.6 | 282.5 | 290 | +9.3 | +3.3% | 35,282,690 |
| 2025/06/25 | 280.6 | 281 | 277.6 | 280.7 | +2.2 | +0.8% | 27,024,690 |
| 2025/06/24 | 279.2 | 281.7 | 277.1 | 278.5 | +5.6 | +2.1% | 28,332,260 |
| 2025/06/23 | 271 | 273 | 268.1 | 272.9 | -0.9 | -0.3% | 34,638,880 |
| 2025/06/20 | 274.2 | 276.8 | 272.8 | 273.8 | -1.1 | -0.4% | 27,128,610 |
| 2025/06/19 | 279.9 | 280 | 274.5 | 274.9 | -5.1 | -1.8% | 30,720,880 |
| 2025/06/18 | 272.6 | 280 | 272.3 | 280 | +4.5 | +1.6% | 25,446,760 |
| 2025/06/17 | 272.9 | 276 | 272.4 | 275.5 | +3.5 | +1.3% | 31,229,720 |
| 2025/06/16 | 268.5 | 272.7 | 268.4 | 272 | +6.9 | +2.6% | 35,202,160 |
| 2025/06/13 | 268.8 | 269.1 | 261.2 | 265.1 | -4.9 | -1.8% | 46,478,780 |
| 2025/06/12 | 272.2 | 273.7 | 269.2 | 270 | -3.5 | -1.3% | 17,897,900 |
| 2025/06/11 | 273.7 | 275.4 | 272 | 273.5 | +3.1 | +1.1% | 25,679,110 |
| 2025/06/10 | 271.7 | 274.9 | 269.8 | 270.4 | +1.3 | +0.5% | 26,594,400 |
| 2025/06/09 | 268.2 | 270.4 | 268.2 | 269.1 | +4.8 | +1.8% | 25,994,500 |
| 2025/06/06 | 261.8 | 264.6 | 261.8 | 264.3 | +2.5 | +1% | 16,512,560 |
| 2025/06/05 | 262 | 264.1 | 261.3 | 261.8 | -2.7 | -1% | 22,083,950 |
| 2025/06/04 | 264 | 266.1 | 263.7 | 264.5 | +3.8 | +1.5% | 21,733,010 |
| 2025/06/03 | 262.7 | 264.2 | 260.7 | 260.7 | +0.1 | ±0% | 26,065,890 |
| 2025/06/02 | 262.7 | 262.7 | 258.5 | 260.6 | -8.1 | -3% | 28,535,510 |
| 2025/05/30 | 265.8 | 269.7 | 264.5 | 268.7 | -5.8 | -2.1% | 35,787,490 |
| 2025/05/29 | 270.5 | 274.6 | 269.8 | 274.5 | +9.9 | +3.7% | 40,148,290 |
| 2025/05/28 | 270.3 | 270.8 | 264.2 | 264.6 | -0.3 | -0.1% | 24,358,850 |
| 2025/05/27 | 261.6 | 265 | 260 | 264.9 | +3.1 | +1.2% | 19,397,400 |
| 2025/05/26 | 257.3 | 261.8 | 256.6 | 261.8 | +5.4 | +2.1% | 17,875,540 |
| 2025/05/23 | 256 | 259.5 | 255.9 | 256.4 | +2.7 | +1.1% | 13,639,270 |
| 2025/05/22 | 253.3 | 255.8 | 252 | 253.7 | -4.9 | -1.9% | 17,598,280 |
| 2025/05/21 | 262.7 | 263.6 | 258.6 | 258.6 | -2.7 | -1% | 15,338,500 |
| 2025/05/20 | 264.5 | 267.3 | 260.9 | 261.3 | +0.1 | ±0% | 25,491,040 |
| 2025/05/19 | 262.7 | 263.6 | 260.6 | 261.2 | -3.5 | -1.3% | 16,833,980 |
| 2025/05/16 | 265 | 265.5 | 261.1 | 264.7 | -0.4 | -0.2% | 16,738,020 |
| 2025/05/15 | 265.3 | 266.6 | 263.4 | 265.1 | -5.2 | -1.9% | 18,172,660 |
| 2025/05/14 | 273 | 273.8 | 266.5 | 270.3 | -0.9 | -0.3% | 22,558,330 |
| 2025/05/13 | 275.5 | 276 | 271.2 | 271.2 | +7.1 | +2.7% | 36,153,270 |
| 2025/05/12 | 264.5 | 264.8 | 260.6 | 264.1 | +2.7 | +1% | 37,713,860 |
| 2025/05/09 | 260.6 | 262.6 | 258.4 | 261.4 | +5.8 | +2.3% | 42,511,380 |
| 2025/05/08 | 253.8 | 255.9 | 250.4 | 255.6 | +3.8 | +1.5% | 45,100,780 |
| 2025/05/07 | 254.2 | 254.9 | 251.2 | 251.8 | -0.8 | -0.3% | 38,236,990 |
| 2025/05/02 | 250 | 254.6 | 249.7 | 252.6 | +5.5 | +2.2% | 48,961,160 |
| 2025/05/01 | 244 | 248.6 | 241.9 | 247.1 | +5.1 | +2.1% | 44,110,940 |
| 2025/04/30 | 240.6 | 242 | 238.6 | 242 | +2.9 | +1.2% | 34,749,000 |
| 2025/04/28 | 241 | 242.3 | 238.3 | 239.1 | +1.5 | +0.6% | 43,989,110 |
| 2025/04/25 | 234 | 239.2 | 233.5 | 237.6 | +9.3 | +4.1% | 48,045,240 |
| 2025/04/24 | 231.7 | 232.1 | 227.7 | 228.3 | +1.8 | +0.8% | 36,166,030 |
| 2025/04/23 | 230.7 | 230.9 | 224.1 | 226.5 | +8.1 | +3.7% | 64,963,840 |
1～
50
件表示中 / 2974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
