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 |
---|---|---|---|---|---|---|---|
2021/02/26 | 35,550 | 35,550 | 34,100 | 34,250 | -2,700 | -7.3% | 459,020 |
2021/02/25 | 37,000 | 37,050 | 36,700 | 36,950 | +1,150 | +3.2% | 146,530 |
2021/02/24 | 36,550 | 36,750 | 35,700 | 35,800 | -1,150 | -3.1% | 217,200 |
2021/02/22 | 37,250 | 37,650 | 36,750 | 36,950 | +400 | +1.1% | 140,750 |
2021/02/19 | 36,500 | 36,950 | 36,150 | 36,550 | -550 | -1.5% | 159,450 |
2021/02/18 | 37,400 | 37,950 | 36,850 | 37,100 | -200 | -0.5% | 193,380 |
2021/02/17 | 37,350 | 37,550 | 36,950 | 37,300 | -400 | -1.1% | 251,260 |
2021/02/16 | 37,000 | 38,300 | 37,000 | 37,700 | +1,000 | +2.7% | 552,730 |
2021/02/15 | 35,900 | 36,800 | 35,850 | 36,700 | +1,350 | +3.8% | 330,020 |
2021/02/12 | 35,700 | 35,750 | 35,150 | 35,350 | -100 | -0.3% | 194,480 |
2021/02/10 | 35,100 | 35,450 | 35,000 | 35,450 | +50 | +0.1% | 179,820 |
2021/02/09 | 35,400 | 35,600 | 35,000 | 35,400 | +350 | +1% | 329,590 |
2021/02/08 | 33,800 | 35,100 | 33,750 | 35,050 | +1,450 | +4.3% | 321,460 |
2021/02/05 | 33,350 | 33,650 | 33,150 | 33,600 | +950 | +2.9% | 244,530 |
2021/02/04 | 33,200 | 33,250 | 32,650 | 32,650 | -750 | -2.2% | 196,590 |
2021/02/03 | 33,000 | 33,450 | 32,800 | 33,400 | +650 | +2% | 182,660 |
2021/02/02 | 32,450 | 32,750 | 32,100 | 32,750 | +700 | +2.2% | 218,910 |
2021/02/01 | 31,050 | 32,100 | 31,000 | 32,050 | +950 | +3.1% | 450,290 |
2021/01/29 | 32,600 | 32,700 | 31,100 | 31,100 | -1,150 | -3.6% | 418,460 |
2021/01/28 | 32,000 | 32,750 | 31,900 | 32,250 | -1,150 | -3.4% | 671,980 |
2021/01/27 | 33,500 | 33,650 | 33,200 | 33,400 | +250 | +0.8% | 327,640 |
2021/01/26 | 33,500 | 33,650 | 33,100 | 33,150 | -650 | -1.9% | 158,450 |
2021/01/25 | 33,600 | 33,800 | 33,250 | 33,800 | +450 | +1.3% | 84,740 |
2021/01/22 | 33,250 | 33,550 | 33,150 | 33,350 | -300 | -0.9% | 123,200 |
2021/01/21 | 33,650 | 33,900 | 33,450 | 33,650 | +450 | +1.4% | 378,310 |
2021/01/20 | 33,800 | 33,850 | 32,850 | 33,200 | -200 | -0.6% | 340,930 |
2021/01/19 | 32,950 | 33,600 | 32,850 | 33,400 | +950 | +2.9% | 194,280 |
2021/01/18 | 32,400 | 32,750 | 32,150 | 32,450 | -600 | -1.8% | 151,880 |
2021/01/15 | 34,000 | 34,000 | 33,000 | 33,050 | -500 | -1.5% | 258,190 |
2021/01/14 | 32,950 | 34,250 | 32,850 | 33,550 | +500 | +1.5% | 388,820 |
2021/01/13 | 32,300 | 33,150 | 32,250 | 33,050 | +650 | +2% | 194,730 |
2021/01/12 | 32,100 | 32,650 | 31,850 | 32,400 | +150 | +0.5% | 265,580 |
2021/01/08 | 31,350 | 32,250 | 31,250 | 32,250 | +1,500 | +4.9% | 370,460 |
2021/01/07 | 30,650 | 31,100 | 30,550 | 30,750 | +900 | +3% | 351,650 |
2021/01/06 | 29,960 | 30,150 | 29,730 | 29,850 | -200 | -0.7% | 521,120 |
2021/01/05 | 30,000 | 30,350 | 29,890 | 30,050 | -250 | -0.8% | 249,350 |
2021/01/04 | 31,150 | 31,150 | 29,820 | 30,300 | -500 | -1.6% | 336,000 |
2020/12/30 | 31,100 | 31,100 | 30,500 | 30,800 | -250 | -0.8% | 233,700 |
2020/12/29 | 29,580 | 31,100 | 29,580 | 31,050 | +1,700 | +5.8% | 428,180 |
2020/12/28 | 29,050 | 29,350 | 28,950 | 29,350 | +360 | +1.2% | 209,230 |
2020/12/25 | 28,970 | 29,050 | 28,920 | 28,990 | +60 | +0.2% | 64,110 |
2020/12/24 | 28,940 | 29,140 | 28,820 | 28,930 | +320 | +1.1% | 174,400 |
2020/12/23 | 28,790 | 28,790 | 28,420 | 28,610 | +220 | +0.8% | 371,030 |
2020/12/22 | 28,760 | 28,920 | 28,310 | 28,390 | -650 | -2.2% | 525,420 |
2020/12/21 | 29,360 | 29,460 | 28,660 | 29,040 | -140 | -0.5% | 646,450 |
2020/12/18 | 29,180 | 29,290 | 29,060 | 29,180 | -90 | -0.3% | 166,610 |
2020/12/17 | 29,240 | 29,330 | 29,000 | 29,270 | +120 | +0.4% | 244,290 |
2020/12/16 | 29,320 | 29,400 | 29,080 | 29,150 | +140 | +0.5% | 194,630 |
2020/12/15 | 28,960 | 29,120 | 28,820 | 29,010 | -90 | -0.3% | 179,390 |
2020/12/14 | 29,010 | 29,400 | 29,010 | 29,100 | +200 | +0.7% | 464,260 |
1101~
1150
件表示中 / 3008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