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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 30,120 | 30,560 | 30,080 | 30,400 | +705 | +2.4% | 441,750 |
| 2024/05/31 | 29,135 | 29,760 | 29,100 | 29,695 | +680 | +2.3% | 353,280 |
| 2024/05/30 | 28,765 | 29,125 | 28,360 | 29,015 | -750 | -2.5% | 563,890 |
| 2024/05/29 | 30,320 | 30,760 | 29,765 | 29,765 | -545 | -1.8% | 320,040 |
| 2024/05/28 | 30,360 | 30,510 | 30,130 | 30,310 | -20 | -0.1% | 213,820 |
| 2024/05/27 | 30,180 | 30,350 | 30,000 | 30,330 | +420 | +1.4% | 256,120 |
| 2024/05/24 | 29,600 | 30,140 | 29,525 | 29,910 | -800 | -2.6% | 430,950 |
| 2024/05/23 | 30,360 | 30,760 | 29,945 | 30,710 | +760 | +2.5% | 365,360 |
| 2024/05/22 | 30,380 | 30,380 | 29,905 | 29,950 | -500 | -1.6% | 265,100 |
| 2024/05/21 | 31,020 | 31,110 | 30,450 | 30,450 | -200 | -0.7% | 238,680 |
| 2024/05/20 | 30,170 | 31,240 | 30,070 | 30,650 | +490 | +1.6% | 433,880 |
| 2024/05/17 | 29,970 | 30,300 | 29,815 | 30,160 | -230 | -0.8% | 277,460 |
| 2024/05/16 | 30,240 | 30,470 | 29,795 | 30,390 | +820 | +2.8% | 357,700 |
| 2024/05/15 | 29,965 | 30,270 | 29,520 | 29,570 | +55 | +0.2% | 321,240 |
| 2024/05/14 | 29,400 | 29,760 | 29,130 | 29,515 | +240 | +0.8% | 290,560 |
| 2024/05/13 | 29,285 | 29,445 | 28,955 | 29,275 | -130 | -0.4% | 301,450 |
| 2024/05/10 | 29,795 | 30,170 | 29,210 | 29,405 | +290 | +1% | 465,330 |
| 2024/05/09 | 29,445 | 29,690 | 29,115 | 29,115 | -205 | -0.7% | 246,670 |
| 2024/05/08 | 30,100 | 30,200 | 29,250 | 29,320 | -920 | -3% | 414,620 |
| 2024/05/07 | 30,340 | 30,380 | 29,860 | 30,240 | +860 | +2.9% | 389,030 |
| 2024/05/02 | 29,115 | 29,595 | 28,965 | 29,380 | -60 | -0.2% | 309,600 |
| 2024/05/01 | 29,155 | 29,725 | 29,095 | 29,440 | -190 | -0.6% | 279,740 |
| 2024/04/30 | 29,545 | 29,995 | 29,330 | 29,630 | +675 | +2.3% | 321,970 |
| 2024/04/26 | 28,730 | 29,230 | 28,385 | 28,955 | +450 | +1.6% | 417,330 |
| 2024/04/25 | 29,030 | 29,130 | 28,465 | 28,505 | -1,240 | -4.2% | 362,870 |
| 2024/04/24 | 29,170 | 29,765 | 29,140 | 29,745 | +1,380 | +4.9% | 396,800 |
| 2024/04/23 | 28,765 | 28,855 | 28,195 | 28,365 | +60 | +0.2% | 292,050 |
| 2024/04/22 | 27,900 | 28,365 | 27,670 | 28,305 | +600 | +2.2% | 420,200 |
| 2024/04/19 | 28,515 | 28,530 | 27,190 | 27,705 | -1,550 | -5.3% | 871,590 |
| 2024/04/18 | 28,770 | 29,475 | 28,590 | 29,255 | +155 | +0.5% | 341,990 |
| 2024/04/17 | 30,120 | 30,140 | 29,100 | 29,100 | -780 | -2.6% | 492,960 |
| 2024/04/16 | 30,140 | 30,230 | 29,645 | 29,880 | -1,160 | -3.7% | 529,610 |
| 2024/04/15 | 30,750 | 31,040 | 30,420 | 31,040 | -530 | -1.7% | 434,900 |
| 2024/04/12 | 31,910 | 31,970 | 31,450 | 31,570 | +130 | +0.4% | 320,170 |
| 2024/04/11 | 30,880 | 31,480 | 30,800 | 31,440 | -140 | -0.4% | 319,830 |
| 2024/04/10 | 31,670 | 31,870 | 31,530 | 31,580 | -370 | -1.2% | 257,610 |
| 2024/04/09 | 31,520 | 31,950 | 31,480 | 31,950 | +730 | +2.3% | 289,940 |
| 2024/04/08 | 31,330 | 31,720 | 31,050 | 31,220 | +510 | +1.7% | 375,480 |
| 2024/04/05 | 31,030 | 31,130 | 30,370 | 30,710 | -1,380 | -4.3% | 663,450 |
| 2024/04/04 | 32,320 | 32,770 | 32,020 | 32,090 | +580 | +1.8% | 378,070 |
| 2024/04/03 | 31,590 | 31,770 | 31,110 | 31,510 | -610 | -1.9% | 317,600 |
| 2024/04/02 | 32,230 | 32,630 | 31,900 | 32,120 | +50 | +0.2% | 251,360 |
| 2024/04/01 | 33,510 | 33,550 | 31,860 | 32,070 | -1,040 | -3.1% | 407,360 |
| 2024/03/29 | 32,910 | 33,220 | 32,800 | 33,110 | +470 | +1.4% | 281,530 |
| 2024/03/28 | 32,990 | 33,130 | 32,460 | 32,640 | -560 | -1.7% | 353,400 |
| 2024/03/27 | 32,810 | 33,570 | 32,730 | 33,200 | +490 | +1.5% | 381,780 |
| 2024/03/26 | 32,620 | 32,860 | 32,450 | 32,710 | +30 | +0.1% | 251,490 |
| 2024/03/25 | 33,270 | 33,370 | 32,680 | 32,680 | -760 | -2.3% | 307,380 |
| 2024/03/22 | 33,640 | 33,770 | 33,160 | 33,440 | +170 | +0.5% | 474,990 |
| 2024/03/21 | 32,950 | 33,350 | 32,720 | 33,270 | +1,320 | +4.1% | 603,780 |
301～
350
件表示中 / 3007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
