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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 17,360 | 17,420 | 17,140 | 17,220 | -100 | -0.6% | 263,910 |
| 2017/09/21 | 17,510 | 17,530 | 17,270 | 17,320 | +70 | +0.4% | 314,790 |
| 2017/09/20 | 17,220 | 17,280 | 17,160 | 17,250 | +50 | +0.3% | 198,850 |
| 2017/09/19 | 16,920 | 17,240 | 16,920 | 17,200 | +650 | +3.9% | 510,590 |
| 2017/09/15 | 16,330 | 16,600 | 16,330 | 16,550 | +180 | +1.1% | 221,260 |
| 2017/09/14 | 16,460 | 16,570 | 16,360 | 16,370 | -110 | -0.7% | 194,210 |
| 2017/09/13 | 16,490 | 16,520 | 16,440 | 16,480 | +160 | +1% | 218,530 |
| 2017/09/12 | 16,250 | 16,350 | 16,200 | 16,320 | +380 | +2.4% | 310,580 |
| 2017/09/11 | 15,780 | 15,970 | 15,760 | 15,940 | +420 | +2.7% | 269,060 |
| 2017/09/08 | 15,640 | 15,640 | 15,440 | 15,520 | -190 | -1.2% | 309,330 |
| 2017/09/07 | 15,760 | 15,840 | 15,660 | 15,710 | +50 | +0.3% | 227,880 |
| 2017/09/06 | 15,550 | 15,680 | 15,490 | 15,660 | -40 | -0.3% | 237,850 |
| 2017/09/05 | 15,970 | 15,970 | 15,650 | 15,700 | -200 | -1.3% | 343,330 |
| 2017/09/04 | 16,070 | 16,090 | 15,860 | 15,900 | -310 | -1.9% | 306,800 |
| 2017/09/01 | 16,270 | 16,270 | 16,090 | 16,210 | +70 | +0.4% | 225,360 |
| 2017/08/31 | 16,040 | 16,190 | 16,020 | 16,140 | +240 | +1.5% | 309,220 |
| 2017/08/30 | 15,850 | 15,950 | 15,780 | 15,900 | +240 | +1.5% | 283,660 |
| 2017/08/29 | 15,570 | 15,680 | 15,530 | 15,660 | -130 | -0.8% | 440,420 |
| 2017/08/28 | 15,840 | 15,930 | 15,740 | 15,790 | -20 | -0.1% | 185,830 |
| 2017/08/25 | 15,730 | 15,850 | 15,690 | 15,810 | +180 | +1.2% | 228,110 |
| 2017/08/24 | 15,640 | 15,750 | 15,630 | 15,630 | -120 | -0.8% | 186,690 |
| 2017/08/23 | 15,960 | 15,970 | 15,720 | 15,750 | +60 | +0.4% | 271,350 |
| 2017/08/22 | 15,680 | 15,770 | 15,650 | 15,690 | -30 | -0.2% | 154,890 |
| 2017/08/21 | 15,870 | 15,880 | 15,650 | 15,720 | -100 | -0.6% | 276,250 |
| 2017/08/18 | 15,830 | 15,950 | 15,770 | 15,820 | -390 | -2.4% | 424,970 |
| 2017/08/17 | 16,200 | 16,270 | 16,170 | 16,210 | -50 | -0.3% | 201,840 |
| 2017/08/16 | 16,270 | 16,330 | 16,240 | 16,260 | -40 | -0.2% | 158,370 |
| 2017/08/15 | 16,180 | 16,420 | 16,160 | 16,300 | +350 | +2.2% | 332,650 |
| 2017/08/14 | 15,970 | 16,040 | 15,860 | 15,950 | -300 | -1.8% | 416,400 |
| 2017/08/10 | 16,360 | 16,430 | 16,190 | 16,250 | -10 | -0.1% | 246,970 |
| 2017/08/09 | 16,590 | 16,600 | 16,130 | 16,260 | -440 | -2.6% | 628,410 |
| 2017/08/08 | 16,800 | 16,840 | 16,670 | 16,700 | -110 | -0.7% | 147,120 |
| 2017/08/07 | 16,820 | 16,860 | 16,780 | 16,810 | +170 | +1% | 193,490 |
| 2017/08/04 | 16,660 | 16,690 | 16,620 | 16,640 | -110 | -0.7% | 111,110 |
| 2017/08/03 | 16,810 | 16,840 | 16,700 | 16,750 | -120 | -0.7% | 198,000 |
| 2017/08/02 | 16,820 | 16,900 | 16,760 | 16,870 | +190 | +1.1% | 219,360 |
| 2017/08/01 | 16,610 | 16,710 | 16,600 | 16,680 | +70 | +0.4% | 123,620 |
| 2017/07/31 | 16,650 | 16,680 | 16,580 | 16,610 | -50 | -0.3% | 140,630 |
| 2017/07/28 | 16,780 | 16,800 | 16,600 | 16,660 | -180 | -1.1% | 261,540 |
| 2017/07/27 | 16,780 | 17,020 | 16,740 | 16,840 | +40 | +0.2% | 250,010 |
| 2017/07/26 | 16,890 | 16,920 | 16,770 | 16,800 | +130 | +0.8% | 187,510 |
| 2017/07/25 | 16,680 | 16,770 | 16,620 | 16,670 | +10 | +0.1% | 149,090 |
| 2017/07/24 | 16,680 | 16,720 | 16,550 | 16,660 | -220 | -1.3% | 287,710 |
| 2017/07/21 | 16,880 | 16,940 | 16,860 | 16,880 | -70 | -0.4% | 123,830 |
| 2017/07/20 | 16,800 | 16,980 | 16,770 | 16,950 | +190 | +1.1% | 164,110 |
| 2017/07/19 | 16,690 | 16,770 | 16,640 | 16,760 | +40 | +0.2% | 113,090 |
| 2017/07/18 | 16,840 | 16,860 | 16,630 | 16,720 | -230 | -1.4% | 266,180 |
| 2017/07/14 | 16,960 | 16,990 | 16,900 | 16,950 | +50 | +0.3% | 118,630 |
| 2017/07/13 | 17,030 | 17,030 | 16,840 | 16,900 | ±0 | ±0% | 163,030 |
| 2017/07/12 | 16,960 | 17,000 | 16,840 | 16,900 | -150 | -0.9% | 158,850 |
1901～
1950
件表示中 / 2975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
