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 |
|---|---|---|---|---|---|---|---|
| 2015/09/16 | 14,570 | 14,670 | 14,340 | 14,490 | +250 | +1.8% | 691,950 |
| 2015/09/15 | 14,300 | 14,700 | 14,160 | 14,240 | +90 | +0.6% | 875,090 |
| 2015/09/14 | 14,750 | 14,760 | 14,040 | 14,150 | -450 | -3.1% | 749,050 |
| 2015/09/11 | 14,390 | 14,760 | 14,340 | 14,600 | -90 | -0.6% | 850,150 |
| 2015/09/10 | 14,470 | 14,730 | 14,110 | 14,690 | -660 | -4.3% | 1,722,190 |
| 2015/09/09 | 14,350 | 15,400 | 14,250 | 15,350 | +1,970 | +14.7% | 1,700,750 |
| 2015/09/08 | 14,170 | 14,250 | 13,370 | 13,380 | -690 | -4.9% | 1,114,080 |
| 2015/09/07 | 13,780 | 14,320 | 13,460 | 14,070 | +120 | +0.9% | 1,952,670 |
| 2015/09/04 | 14,750 | 14,790 | 13,640 | 13,950 | -660 | -4.5% | 1,675,250 |
| 2015/09/03 | 14,950 | 15,080 | 14,580 | 14,610 | +140 | +1% | 902,550 |
| 2015/09/02 | 14,100 | 15,070 | 14,100 | 14,470 | -120 | -0.8% | 2,460,950 |
| 2015/09/01 | 15,530 | 15,560 | 14,590 | 14,590 | -1,140 | -7.2% | 1,510,900 |
| 2015/08/31 | 15,970 | 16,000 | 15,530 | 15,730 | -460 | -2.8% | 1,059,790 |
| 2015/08/28 | 15,960 | 16,290 | 15,870 | 16,190 | +950 | +6.2% | 1,170,940 |
| 2015/08/27 | 15,510 | 15,660 | 15,120 | 15,240 | +320 | +2.1% | 1,396,420 |
| 2015/08/26 | 14,050 | 15,050 | 13,880 | 14,920 | +810 | +5.7% | 2,792,470 |
| 2015/08/25 | 14,400 | 15,760 | 13,950 | 14,110 | -1,250 | -8.1% | 2,828,640 |
| 2015/08/24 | 16,160 | 16,270 | 15,210 | 15,360 | -1,520 | -9% | 1,572,300 |
| 2015/08/21 | 17,290 | 17,340 | 16,830 | 16,880 | -1,050 | -5.9% | 916,410 |
| 2015/08/20 | 18,210 | 18,310 | 17,910 | 17,930 | -310 | -1.7% | 371,520 |
| 2015/08/19 | 18,720 | 18,800 | 18,230 | 18,240 | -590 | -3.1% | 380,770 |
| 2015/08/18 | 19,010 | 19,060 | 18,830 | 18,830 | -150 | -0.8% | 166,550 |
| 2015/08/17 | 18,950 | 19,080 | 18,830 | 18,980 | +150 | +0.8% | 233,150 |
| 2015/08/14 | 18,760 | 18,960 | 18,710 | 18,830 | -90 | -0.5% | 223,420 |
| 2015/08/13 | 18,600 | 19,020 | 18,390 | 18,920 | +340 | +1.8% | 633,140 |
| 2015/08/12 | 19,040 | 19,140 | 18,400 | 18,580 | -600 | -3.1% | 856,180 |
| 2015/08/11 | 19,540 | 19,590 | 18,880 | 19,180 | -150 | -0.8% | 482,770 |
| 2015/08/10 | 18,970 | 19,340 | 18,970 | 19,330 | +110 | +0.6% | 221,740 |
| 2015/08/07 | 19,010 | 19,230 | 18,900 | 19,220 | +140 | +0.7% | 230,470 |
| 2015/08/06 | 19,280 | 19,340 | 19,080 | 19,080 | +60 | +0.3% | 337,220 |
| 2015/08/05 | 18,750 | 19,170 | 18,730 | 19,020 | +230 | +1.2% | 336,260 |
| 2015/08/04 | 18,680 | 18,860 | 18,650 | 18,790 | -80 | -0.4% | 172,170 |
| 2015/08/03 | 18,840 | 18,890 | 18,570 | 18,870 | -40 | -0.2% | 281,540 |
| 2015/07/31 | 18,790 | 18,910 | 18,710 | 18,910 | +70 | +0.4% | 201,290 |
| 2015/07/30 | 18,700 | 18,930 | 18,700 | 18,840 | +420 | +2.3% | 348,310 |
| 2015/07/29 | 18,480 | 18,490 | 18,250 | 18,420 | -100 | -0.5% | 362,990 |
| 2015/07/28 | 18,160 | 18,670 | 18,010 | 18,520 | -10 | -0.1% | 608,920 |
| 2015/07/27 | 18,580 | 18,790 | 18,390 | 18,530 | -350 | -1.9% | 463,340 |
| 2015/07/24 | 18,970 | 19,050 | 18,840 | 18,880 | -240 | -1.3% | 221,270 |
| 2015/07/23 | 19,130 | 19,170 | 19,080 | 19,120 | +150 | +0.8% | 182,120 |
| 2015/07/22 | 19,080 | 19,130 | 18,930 | 18,970 | -450 | -2.3% | 362,800 |
| 2015/07/21 | 19,280 | 19,450 | 19,190 | 19,420 | +370 | +1.9% | 332,700 |
| 2015/07/17 | 19,060 | 19,090 | 19,000 | 19,050 | +70 | +0.4% | 319,260 |
| 2015/07/16 | 18,970 | 18,990 | 18,830 | 18,980 | +240 | +1.3% | 397,790 |
| 2015/07/15 | 18,740 | 18,790 | 18,620 | 18,740 | +180 | +1% | 404,910 |
| 2015/07/14 | 18,540 | 18,690 | 18,480 | 18,560 | +470 | +2.6% | 586,830 |
| 2015/07/13 | 17,810 | 18,130 | 17,750 | 18,090 | +530 | +3% | 641,090 |
| 2015/07/10 | 17,580 | 17,880 | 17,410 | 17,560 | -50 | -0.3% | 1,076,920 |
| 2015/07/09 | 16,760 | 17,640 | 16,350 | 17,610 | +90 | +0.5% | 1,653,280 |
| 2015/07/08 | 18,470 | 18,520 | 17,490 | 17,520 | -1,110 | -6% | 1,204,560 |
2351～
2400
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
