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 |