日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

JPX日経400ブル2倍上場投信レバレッジ(1467)の株価時系列情報

JPX日経400ブル2倍上場投信レバレッジ(1467)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2023/06/08 18,395 18,395 17,915 17,915 100
2023/06/07 18,800 18,800 18,405 18,405 110
2023/06/06 18,400 19,000 18,400 18,660 220
2023/06/05 18,060 18,400 17,935 18,400 260
2023/06/02 17,980 17,980 17,180 17,930 700
2023/06/01 17,450 17,450 17,450 17,450 10
2023/05/31 17,200 17,200 17,075 17,075 150
2023/05/30 17,485 17,500 17,205 17,205 60
2023/05/29 17,780 17,780 17,380 17,380 60
2023/05/26 17,100 17,440 17,100 17,440 30
2023/05/25 17,200 17,200 17,200 17,200 10
2023/05/24 16,800 17,200 16,800 17,200 140
2023/05/23 17,400 17,400 16,600 16,600 180
2023/05/22 17,000 17,150 17,000 17,150 90
2023/05/19 17,270 17,270 16,960 17,000 970
2023/05/18 17,395 17,395 16,805 16,945 560
2023/05/17 16,100 16,600 16,100 16,600 230
2023/05/16 15,965 15,980 15,965 15,980 190
2023/05/15 15,600 16,095 15,600 16,020 470
2023/05/12 15,310 15,510 15,310 15,510 100
2023/05/11 15,700 15,700 15,150 15,300 120
2023/05/10 15,300 15,750 15,300 15,700 60
2023/05/09 15,300 15,300 15,295 15,295 80
2023/05/08 15,300 15,700 15,300 15,700 50
2023/05/02 15,700 15,705 15,700 15,700 50
2023/05/01 15,100 15,700 15,100 15,700 240
2023/04/28 14,705 15,010 14,705 15,000 200
2023/04/26 15,000 15,000 15,000 15,000 10
2023/04/25 14,905 14,905 14,905 14,905 10
2023/04/24 14,720 15,020 14,720 15,020 50
2023/04/20 14,665 14,715 14,665 14,715 20
2023/04/19 15,000 15,005 14,905 14,905 50
2023/04/18 14,810 15,000 14,810 15,000 70
2023/04/17 14,650 14,905 14,650 14,905 20
2023/04/14 14,840 14,840 14,630 14,630 90
2023/04/12 14,735 14,735 14,720 14,730 40
2023/04/10 14,500 14,500 14,500 14,500 20
2023/04/07 14,700 14,700 14,650 14,650 70
2023/04/06 14,690 14,750 14,615 14,680 50
2023/04/05 14,605 14,810 14,510 14,810 80
2023/03/31 14,655 14,655 14,655 14,655 60
2023/03/30 15,205 15,205 14,390 14,685 50
2023/03/29 14,905 14,905 14,005 14,305 30
2023/03/28 14,000 14,005 13,945 14,005 110
2023/03/27 14,020 14,020 13,785 13,785 30
2023/03/24 13,720 13,720 13,720 13,720 30
2023/03/23 13,800 14,240 13,800 14,240 40
2023/03/22 14,845 14,845 14,090 14,090 70
2023/03/20 13,820 14,500 13,550 13,650 80
2023/03/17 14,590 15,595 14,205 14,205 90
2023/03/16 15,865 15,865 14,070 14,290 210
2023/03/15 15,000 15,805 15,000 15,065 180
2023/03/14 13,805 14,500 13,805 14,500 350
2023/03/13 14,305 14,500 14,230 14,485 200
2023/03/10 14,770 14,900 14,770 14,900 50
2023/03/09 15,305 15,400 15,015 15,170 100
2023/03/07 15,300 15,300 15,300 15,300 10
2023/03/06 15,800 16,000 14,800 15,120 330
2023/03/03 15,000 15,000 15,000 15,000 30
2023/03/01 14,450 14,895 14,450 14,895 20
2023/02/24 15,020 15,020 15,020 15,020 10
2023/02/22 14,865 15,020 14,865 15,020 120
2023/02/21 14,775 14,865 14,775 14,865 20
2023/02/20 14,800 14,995 14,800 14,995 30
2023/02/16 14,710 14,890 14,650 14,890 230
2023/02/15 14,875 14,875 14,565 14,645 80
2023/02/14 14,730 14,800 14,730 14,760 50
2023/02/13 14,645 14,645 14,430 14,430 30
2023/02/10 14,305 14,645 14,305 14,645 320
2023/02/09 14,375 14,540 14,375 14,540 110
2023/02/07 14,450 14,450 14,450 14,450 60
2023/02/06 14,370 14,725 14,370 14,395 250
2023/02/03 14,250 14,330 14,205 14,205 50
2023/02/02 14,330 14,450 14,330 14,450 80
2023/02/01 14,495 14,495 14,455 14,455 30
2023/01/31 14,520 14,565 14,205 14,205 120
2023/01/30 14,400 14,545 14,400 14,545 270
2023/01/27 14,375 14,510 14,375 14,510 120
2023/01/26 14,595 14,600 14,595 14,600 80
2023/01/25 14,130 14,440 14,130 14,360 500
2023/01/24 14,100 14,315 14,100 14,275 460
2023/01/23 13,895 13,895 13,800 13,855 240
2023/01/20 13,595 13,595 13,595 13,595 10
2023/01/19 13,700 13,700 13,595 13,595 200
2023/01/18 13,450 13,760 13,350 13,660 530
2023/01/17 13,200 13,450 13,200 13,450 30
2023/01/16 13,495 13,495 13,195 13,195 50
2023/01/13 13,540 13,540 13,535 13,535 20
2023/01/12 13,305 13,490 13,305 13,490 20
2023/01/11 13,245 13,390 13,245 13,390 220
2023/01/10 13,245 13,250 13,245 13,245 110
2023/01/06 12,855 13,110 12,855 12,965 70
2023/01/05 13,165 13,165 12,870 13,145 90
2023/01/04 13,025 13,505 12,855 13,170 1,950

このページの先頭へ