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 |
|---|---|---|---|---|---|---|---|
| 2017/05/15 | 16,350 | 16,520 | 16,330 | 16,520 | -40 | -0.2% | 229,770 |
| 2017/05/12 | 16,630 | 16,650 | 16,420 | 16,560 | -150 | -0.9% | 322,070 |
| 2017/05/11 | 16,670 | 16,740 | 16,590 | 16,710 | +130 | +0.8% | 301,320 |
| 2017/05/10 | 16,580 | 16,650 | 16,530 | 16,580 | +80 | +0.5% | 316,750 |
| 2017/05/09 | 16,600 | 16,620 | 16,480 | 16,500 | -70 | -0.4% | 237,560 |
| 2017/05/08 | 16,290 | 16,630 | 16,270 | 16,570 | +720 | +4.5% | 676,490 |
| 2017/05/02 | 15,660 | 15,870 | 15,660 | 15,850 | +250 | +1.6% | 323,150 |
| 2017/05/01 | 15,460 | 15,620 | 15,460 | 15,600 | +150 | +1% | 238,630 |
| 2017/04/28 | 15,520 | 15,560 | 15,390 | 15,450 | -70 | -0.5% | 236,060 |
| 2017/04/27 | 15,450 | 15,580 | 15,440 | 15,520 | -60 | -0.4% | 241,930 |
| 2017/04/26 | 15,440 | 15,580 | 15,410 | 15,580 | +320 | +2.1% | 433,030 |
| 2017/04/25 | 14,910 | 15,310 | 14,910 | 15,260 | +320 | +2.1% | 392,420 |
| 2017/04/24 | 14,950 | 14,990 | 14,870 | 14,940 | +410 | +2.8% | 460,480 |
| 2017/04/21 | 14,480 | 14,570 | 14,400 | 14,530 | +280 | +2% | 268,440 |
| 2017/04/20 | 14,260 | 14,390 | 14,230 | 14,250 | ±0 | ±0% | 197,460 |
| 2017/04/19 | 14,070 | 14,310 | 14,070 | 14,250 | +10 | +0.1% | 239,250 |
| 2017/04/18 | 14,340 | 14,420 | 14,130 | 14,240 | +100 | +0.7% | 323,180 |
| 2017/04/17 | 13,930 | 14,140 | 13,920 | 14,140 | +60 | +0.4% | 346,890 |
| 2017/04/14 | 14,150 | 14,220 | 14,020 | 14,080 | -180 | -1.3% | 285,850 |
| 2017/04/13 | 14,180 | 14,290 | 14,050 | 14,260 | -140 | -1% | 536,600 |
| 2017/04/12 | 14,500 | 14,510 | 14,280 | 14,400 | -320 | -2.2% | 500,180 |
| 2017/04/11 | 14,670 | 14,770 | 14,600 | 14,720 | -90 | -0.6% | 264,530 |
| 2017/04/10 | 14,810 | 14,910 | 14,770 | 14,810 | +180 | +1.2% | 321,250 |
| 2017/04/07 | 14,710 | 14,800 | 14,370 | 14,630 | +120 | +0.8% | 832,090 |
| 2017/04/06 | 14,770 | 14,820 | 14,400 | 14,510 | -420 | -2.8% | 619,730 |
| 2017/04/05 | 14,980 | 15,060 | 14,790 | 14,930 | +60 | +0.4% | 278,780 |
| 2017/04/04 | 15,020 | 15,080 | 14,680 | 14,870 | -270 | -1.8% | 519,090 |
| 2017/04/03 | 15,110 | 15,270 | 15,020 | 15,140 | +80 | +0.5% | 255,130 |
| 2017/03/31 | 15,430 | 15,490 | 15,040 | 15,060 | -180 | -1.2% | 323,270 |
| 2017/03/30 | 15,400 | 15,510 | 15,220 | 15,240 | -230 | -1.5% | 221,220 |
| 2017/03/29 | 15,470 | 15,550 | 15,410 | 15,470 | +220 | +1.4% | 294,770 |
| 2017/03/28 | 15,180 | 15,260 | 15,110 | 15,250 | +350 | +2.3% | 347,410 |
| 2017/03/27 | 15,060 | 15,100 | 14,840 | 14,900 | -470 | -3.1% | 392,520 |
| 2017/03/24 | 15,070 | 15,430 | 15,040 | 15,370 | +270 | +1.8% | 327,210 |
| 2017/03/23 | 15,070 | 15,130 | 14,920 | 15,100 | +60 | +0.4% | 307,690 |
| 2017/03/22 | 15,130 | 15,250 | 15,000 | 15,040 | -650 | -4.1% | 504,790 |
| 2017/03/21 | 15,640 | 15,760 | 15,510 | 15,690 | -150 | -0.9% | 214,670 |
| 2017/03/17 | 15,790 | 15,840 | 15,750 | 15,840 | -90 | -0.6% | 172,370 |
| 2017/03/16 | 15,710 | 15,970 | 15,700 | 15,930 | +10 | +0.1% | 241,600 |
| 2017/03/15 | 15,850 | 15,920 | 15,790 | 15,920 | -60 | -0.4% | 137,250 |
| 2017/03/14 | 16,030 | 16,030 | 15,950 | 15,980 | -10 | -0.1% | 106,110 |
| 2017/03/13 | 15,840 | 16,050 | 15,830 | 15,990 | +30 | +0.2% | 189,230 |
| 2017/03/10 | 15,720 | 15,990 | 15,670 | 15,960 | +470 | +3% | 403,570 |
| 2017/03/09 | 15,540 | 15,550 | 15,400 | 15,490 | +110 | +0.7% | 204,110 |
| 2017/03/08 | 15,490 | 15,510 | 15,290 | 15,380 | -140 | -0.9% | 218,880 |
| 2017/03/07 | 15,540 | 15,590 | 15,500 | 15,520 | -60 | -0.4% | 170,830 |
| 2017/03/06 | 15,660 | 15,660 | 15,540 | 15,580 | -140 | -0.9% | 197,380 |
| 2017/03/03 | 15,860 | 15,930 | 15,620 | 15,720 | -170 | -1.1% | 305,310 |
| 2017/03/02 | 16,030 | 16,070 | 15,890 | 15,890 | +260 | +1.7% | 435,490 |
| 2017/03/01 | 15,350 | 15,660 | 15,250 | 15,630 | +450 | +3% | 520,040 |
1951～
2000
件表示中 / 2934件
類似銘柄と比較する
現在ご覧いただいている「日経２倍」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
