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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 15,685 | 15,730 | 15,550 | 15,660 | +55 | +0.4% | 399,860 |
| 2022/11/18 | 15,700 | 15,790 | 15,595 | 15,605 | -60 | -0.4% | 566,650 |
| 2022/11/17 | 15,635 | 15,760 | 15,620 | 15,665 | -90 | -0.6% | 488,890 |
| 2022/11/16 | 15,710 | 15,810 | 15,430 | 15,755 | +40 | +0.3% | 872,030 |
| 2022/11/15 | 15,620 | 15,775 | 15,605 | 15,715 | +35 | +0.2% | 511,280 |
| 2022/11/14 | 15,930 | 15,990 | 15,680 | 15,680 | -350 | -2.2% | 879,690 |
| 2022/11/11 | 15,890 | 16,105 | 15,840 | 16,030 | +905 | +6% | 1,631,110 |
| 2022/11/10 | 15,115 | 15,170 | 15,040 | 15,125 | -320 | -2.1% | 572,660 |
| 2022/11/09 | 15,690 | 15,690 | 15,400 | 15,445 | -160 | -1% | 612,540 |
| 2022/11/08 | 15,415 | 15,690 | 15,415 | 15,605 | +375 | +2.5% | 791,130 |
| 2022/11/07 | 15,075 | 15,280 | 15,035 | 15,230 | +375 | +2.5% | 849,520 |
| 2022/11/04 | 14,940 | 15,020 | 14,675 | 14,855 | -545 | -3.5% | 1,010,110 |
| 2022/11/02 | 15,300 | 15,420 | 15,300 | 15,400 | +15 | +0.1% | 568,830 |
| 2022/11/01 | 15,325 | 15,400 | 15,235 | 15,385 | +95 | +0.6% | 846,630 |
| 2022/10/31 | 15,190 | 15,305 | 15,105 | 15,290 | +515 | +3.5% | 924,330 |
| 2022/10/28 | 14,695 | 14,955 | 14,640 | 14,775 | -265 | -1.8% | 1,036,590 |
| 2022/10/27 | 15,115 | 15,160 | 15,030 | 15,040 | -90 | -0.6% | 520,940 |
| 2022/10/26 | 15,115 | 15,305 | 15,110 | 15,130 | +200 | +1.3% | 1,061,420 |
| 2022/10/25 | 14,860 | 15,030 | 14,765 | 14,930 | +280 | +1.9% | 1,148,090 |
| 2022/10/24 | 14,985 | 15,010 | 14,650 | 14,650 | +110 | +0.8% | 1,169,680 |
| 2022/10/21 | 14,590 | 14,650 | 14,540 | 14,540 | -155 | -1.1% | 954,570 |
| 2022/10/20 | 14,655 | 14,775 | 14,530 | 14,695 | -260 | -1.7% | 1,263,890 |
| 2022/10/19 | 14,900 | 15,080 | 14,880 | 14,955 | +85 | +0.6% | 1,210,220 |
| 2022/10/18 | 14,920 | 14,935 | 14,585 | 14,870 | +425 | +2.9% | 1,398,000 |
| 2022/10/17 | 14,470 | 14,490 | 14,300 | 14,445 | -345 | -2.3% | 889,040 |
| 2022/10/14 | 14,545 | 14,875 | 14,455 | 14,790 | +905 | +6.5% | 1,623,190 |
| 2022/10/13 | 14,060 | 14,060 | 13,885 | 13,885 | -155 | -1.1% | 516,980 |
| 2022/10/12 | 14,015 | 14,155 | 13,945 | 14,040 | ±0 | ±0% | 830,480 |
| 2022/10/11 | 14,300 | 14,380 | 14,015 | 14,040 | -785 | -5.3% | 1,323,360 |
| 2022/10/07 | 14,655 | 14,925 | 14,615 | 14,825 | -230 | -1.5% | 884,360 |
| 2022/10/06 | 14,860 | 15,140 | 14,860 | 15,055 | +230 | +1.6% | 1,014,220 |
| 2022/10/05 | 14,895 | 14,925 | 14,730 | 14,825 | +125 | +0.9% | 1,266,150 |
| 2022/10/04 | 14,335 | 14,700 | 14,335 | 14,700 | +830 | +6% | 1,392,500 |
| 2022/10/03 | 13,375 | 13,880 | 13,255 | 13,870 | +340 | +2.5% | 1,308,140 |
| 2022/09/30 | 13,900 | 13,940 | 13,445 | 13,530 | -620 | -4.4% | 999,930 |
| 2022/09/29 | 14,120 | 14,180 | 13,920 | 14,150 | +570 | +4.2% | 1,144,150 |
| 2022/09/28 | 13,940 | 13,995 | 13,370 | 13,580 | -465 | -3.3% | 1,512,220 |
| 2022/09/27 | 14,045 | 14,145 | 13,975 | 14,045 | +155 | +1.1% | 1,122,060 |
| 2022/09/26 | 14,190 | 14,230 | 13,880 | 13,890 | -795 | -5.4% | 1,302,900 |
| 2022/09/22 | 14,580 | 14,730 | 14,460 | 14,685 | -170 | -1.1% | 1,232,920 |
| 2022/09/21 | 15,015 | 15,030 | 14,830 | 14,855 | -420 | -2.7% | 756,770 |
| 2022/09/20 | 15,405 | 15,520 | 15,205 | 15,275 | +140 | +0.9% | 758,520 |
| 2022/09/16 | 15,205 | 15,235 | 15,095 | 15,135 | -345 | -2.2% | 702,770 |
| 2022/09/15 | 15,495 | 15,565 | 15,400 | 15,480 | +35 | +0.2% | 709,720 |
| 2022/09/14 | 15,410 | 15,665 | 15,380 | 15,445 | -905 | -5.5% | 1,211,450 |
| 2022/09/13 | 16,280 | 16,400 | 16,250 | 16,350 | +115 | +0.7% | 692,020 |
| 2022/09/12 | 16,215 | 16,345 | 16,145 | 16,235 | +345 | +2.2% | 637,080 |
| 2022/09/09 | 15,880 | 15,970 | 15,740 | 15,890 | +185 | +1.2% | 958,140 |
| 2022/09/08 | 15,350 | 15,730 | 15,340 | 15,705 | +680 | +4.5% | 1,132,440 |
| 2022/09/07 | 15,135 | 15,150 | 14,825 | 15,025 | -190 | -1.2% | 533,550 |
601～
650
件表示中 / 2932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
