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 |
---|---|---|---|---|---|---|---|
2020/09/30 | 22,600 | 22,690 | 22,000 | 22,040 | -710 | -3.1% | 357,560 |
2020/09/29 | 22,450 | 22,990 | 22,340 | 22,750 | +410 | +1.8% | 1,048,220 |
2020/09/28 | 22,120 | 22,350 | 22,000 | 22,340 | +520 | +2.4% | 326,860 |
2020/09/25 | 21,840 | 21,950 | 21,710 | 21,820 | +230 | +1.1% | 547,300 |
2020/09/24 | 21,780 | 21,870 | 21,490 | 21,590 | -500 | -2.3% | 575,530 |
2020/09/23 | 21,870 | 22,110 | 21,720 | 22,090 | +10 | ±0% | 670,240 |
2020/09/18 | 22,060 | 22,180 | 21,980 | 22,080 | +50 | +0.2% | 319,680 |
2020/09/17 | 22,200 | 22,260 | 21,930 | 22,030 | -280 | -1.3% | 384,010 |
2020/09/16 | 22,260 | 22,380 | 22,170 | 22,310 | +40 | +0.2% | 158,000 |
2020/09/15 | 22,290 | 22,330 | 22,090 | 22,270 | -190 | -0.8% | 219,080 |
2020/09/14 | 22,410 | 22,530 | 22,390 | 22,460 | +310 | +1.4% | 336,190 |
2020/09/11 | 21,760 | 22,200 | 21,760 | 22,150 | +270 | +1.2% | 451,760 |
2020/09/10 | 21,820 | 21,880 | 21,690 | 21,880 | +380 | +1.8% | 355,800 |
2020/09/09 | 21,370 | 21,540 | 21,210 | 21,500 | -460 | -2.1% | 414,710 |
2020/09/08 | 21,850 | 21,960 | 21,680 | 21,960 | +350 | +1.6% | 251,250 |
2020/09/07 | 21,710 | 21,850 | 21,610 | 21,610 | -190 | -0.9% | 291,090 |
2020/09/04 | 21,660 | 21,940 | 21,630 | 21,800 | -530 | -2.4% | 463,180 |
2020/09/03 | 22,490 | 22,530 | 22,260 | 22,330 | +420 | +1.9% | 677,750 |
2020/09/02 | 21,970 | 21,980 | 21,780 | 21,910 | +190 | +0.9% | 355,280 |
2020/09/01 | 21,620 | 21,840 | 21,550 | 21,720 | -40 | -0.2% | 353,700 |
2020/08/31 | 21,800 | 22,090 | 21,720 | 21,760 | +530 | +2.5% | 555,490 |
2020/08/28 | 21,940 | 22,160 | 20,630 | 21,230 | -570 | -2.6% | 1,043,580 |
2020/08/27 | 22,070 | 22,100 | 21,760 | 21,800 | -180 | -0.8% | 237,070 |
2020/08/26 | 21,930 | 22,100 | 21,830 | 21,980 | -20 | -0.1% | 290,860 |
2020/08/25 | 21,920 | 22,250 | 21,890 | 22,000 | +580 | +2.7% | 525,230 |
2020/08/24 | 21,330 | 21,470 | 21,190 | 21,420 | +60 | +0.3% | 254,450 |
2020/08/21 | 21,500 | 21,710 | 21,300 | 21,360 | +130 | +0.6% | 373,900 |
2020/08/20 | 21,450 | 21,600 | 21,170 | 21,230 | -450 | -2.1% | 488,400 |
2020/08/19 | 21,460 | 21,740 | 21,380 | 21,680 | +110 | +0.5% | 259,460 |
2020/08/18 | 21,660 | 21,690 | 21,350 | 21,570 | -80 | -0.4% | 298,660 |
2020/08/17 | 21,820 | 21,920 | 21,580 | 21,650 | -330 | -1.5% | 352,030 |
2020/08/14 | 22,080 | 22,090 | 21,860 | 21,980 | +30 | +0.1% | 485,700 |
2020/08/13 | 21,760 | 22,040 | 21,710 | 21,950 | +790 | +3.7% | 842,740 |
2020/08/12 | 20,980 | 21,220 | 20,850 | 21,160 | +160 | +0.8% | 735,320 |
2020/08/11 | 20,620 | 21,000 | 20,570 | 21,000 | +770 | +3.8% | 443,990 |
2020/08/07 | 20,400 | 20,420 | 20,010 | 20,230 | -140 | -0.7% | 308,200 |
2020/08/06 | 20,510 | 20,700 | 20,280 | 20,370 | -210 | -1% | 386,340 |
2020/08/05 | 20,500 | 20,640 | 20,280 | 20,580 | -110 | -0.5% | 401,020 |
2020/08/04 | 20,450 | 20,730 | 20,440 | 20,690 | +720 | +3.6% | 672,610 |
2020/08/03 | 19,610 | 20,040 | 19,510 | 19,970 | +820 | +4.3% | 595,540 |
2020/07/31 | 20,190 | 20,220 | 19,150 | 19,150 | -1,120 | -5.5% | 815,810 |
2020/07/30 | 20,620 | 20,630 | 20,270 | 20,270 | -90 | -0.4% | 262,920 |
2020/07/29 | 20,670 | 20,710 | 20,340 | 20,360 | -520 | -2.5% | 527,310 |
2020/07/28 | 20,960 | 21,190 | 20,830 | 20,880 | -50 | -0.2% | 356,500 |
2020/07/27 | 20,490 | 21,020 | 20,450 | 20,930 | -150 | -0.7% | 442,670 |
2020/07/22 | 21,130 | 21,240 | 21,010 | 21,080 | -240 | -1.1% | 581,370 |
2020/07/21 | 21,150 | 21,360 | 21,140 | 21,320 | +360 | +1.7% | 393,750 |
2020/07/20 | 21,100 | 21,100 | 20,730 | 20,960 | +30 | +0.1% | 435,440 |
2020/07/17 | 21,150 | 21,240 | 20,860 | 20,930 | -170 | -0.8% | 509,550 |
2020/07/16 | 21,340 | 21,360 | 21,030 | 21,100 | -310 | -1.4% | 483,170 |
1201~
1250
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