日経平均ブル2倍上場投信(1579)の株価時系列情報
日経平均ブル2倍上場投信(1579)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 |
---|---|---|---|---|---|
2024/03/29 | 32,910 | 33,220 | 32,800 | 33,110 | 281,530 |
2024/03/28 | 32,990 | 33,130 | 32,460 | 32,640 | 353,400 |
2024/03/27 | 32,810 | 33,570 | 32,730 | 33,200 | 381,780 |
2024/03/26 | 32,620 | 32,860 | 32,450 | 32,710 | 251,490 |
2024/03/25 | 33,270 | 33,370 | 32,680 | 32,680 | 307,380 |
2024/03/22 | 33,640 | 33,770 | 33,160 | 33,440 | 474,990 |
2024/03/21 | 32,950 | 33,350 | 32,720 | 33,270 | 603,780 |
2024/03/19 | 31,330 | 31,970 | 31,030 | 31,950 | 529,500 |
2024/03/18 | 30,390 | 31,570 | 30,340 | 31,560 | 386,190 |
2024/03/15 | 29,695 | 30,140 | 29,675 | 29,960 | 328,240 |
2024/03/14 | 29,810 | 30,190 | 29,520 | 30,190 | 268,070 |
2024/03/13 | 30,720 | 30,720 | 29,600 | 29,955 | 469,960 |
2024/03/12 | 29,670 | 30,190 | 29,330 | 30,190 | 541,950 |
2024/03/11 | 30,470 | 30,510 | 29,665 | 30,120 | 616,340 |
2024/03/08 | 31,510 | 32,040 | 31,310 | 31,560 | 426,130 |
2024/03/07 | 32,700 | 32,840 | 31,280 | 31,380 | 643,510 |
2024/03/06 | 31,810 | 32,310 | 31,740 | 32,230 | 276,110 |
2024/03/05 | 31,990 | 32,430 | 31,810 | 32,280 | 371,450 |
2024/03/04 | 32,560 | 32,620 | 32,060 | 32,220 | 451,540 |
2024/03/01 | 31,030 | 32,060 | 30,920 | 31,970 | 598,610 |
2024/02/29 | 30,420 | 30,890 | 30,300 | 30,790 | 400,970 |
2024/02/28 | 30,860 | 30,960 | 30,610 | 30,800 | 283,340 |
2024/02/27 | 30,850 | 31,130 | 30,640 | 30,860 | 343,990 |
2024/02/26 | 31,030 | 31,140 | 30,750 | 30,780 | 403,400 |
2024/02/22 | 30,240 | 30,740 | 29,935 | 30,640 | 673,520 |
2024/02/21 | 29,280 | 29,480 | 29,085 | 29,355 | 305,990 |
2024/02/20 | 29,755 | 30,090 | 29,370 | 29,580 | 408,420 |
2024/02/19 | 29,660 | 29,800 | 29,380 | 29,650 | 312,340 |
2024/02/16 | 29,995 | 30,290 | 29,530 | 29,735 | 554,280 |
2024/02/15 | 29,260 | 29,400 | 28,950 | 29,200 | 379,170 |
2024/02/14 | 28,600 | 28,820 | 28,400 | 28,675 | 405,810 |
2024/02/13 | 28,260 | 29,015 | 28,200 | 29,015 | 592,540 |
2024/02/09 | 27,470 | 27,915 | 27,360 | 27,360 | 631,750 |
2024/02/08 | 26,595 | 27,430 | 26,480 | 27,315 | 753,720 |
2024/02/07 | 25,930 | 26,320 | 25,810 | 26,240 | 539,480 |
2024/02/06 | 26,435 | 26,465 | 26,130 | 26,245 | 406,590 |
2024/02/05 | 26,730 | 26,740 | 26,340 | 26,605 | 461,240 |
2024/02/02 | 26,385 | 26,685 | 26,145 | 26,285 | 529,590 |
2024/02/01 | 25,975 | 26,250 | 25,920 | 25,975 | 485,940 |
2024/01/31 | 25,625 | 26,455 | 25,575 | 26,445 | 417,420 |
2024/01/30 | 26,370 | 26,405 | 26,100 | 26,115 | 388,810 |
2024/01/29 | 25,805 | 26,325 | 25,780 | 26,075 | 458,720 |
2024/01/26 | 25,970 | 26,140 | 25,600 | 25,650 | 551,190 |
2024/01/25 | 26,295 | 26,510 | 25,910 | 26,410 | 395,570 |
2024/01/24 | 26,745 | 26,760 | 26,200 | 26,395 | 620,450 |
2024/01/23 | 26,975 | 27,515 | 26,670 | 26,820 | 833,780 |
2024/01/22 | 26,545 | 26,905 | 26,505 | 26,890 | 498,390 |
2024/01/19 | 26,210 | 26,210 | 25,765 | 26,045 | 585,310 |
2024/01/18 | 25,195 | 25,695 | 25,160 | 25,295 | 484,510 |
2024/01/17 | 25,940 | 26,430 | 25,310 | 25,350 | 804,130 |
2024/01/16 | 25,975 | 26,030 | 25,480 | 25,570 | 619,700 |
2024/01/15 | 25,560 | 26,100 | 25,425 | 25,980 | 579,020 |
2024/01/12 | 25,175 | 25,685 | 25,160 | 25,450 | 677,890 |
2024/01/11 | 24,645 | 24,880 | 24,445 | 24,795 | 640,250 |
2024/01/10 | 23,180 | 24,030 | 23,130 | 23,925 | 630,570 |
2024/01/09 | 23,045 | 23,265 | 22,740 | 22,965 | 455,130 |
2024/01/05 | 22,425 | 22,710 | 22,285 | 22,460 | 427,680 |
2024/01/04 | 21,775 | 22,335 | 21,515 | 22,320 | 661,490 |
2023/12/29 | 22,585 | 22,805 | 22,345 | 22,495 | 392,180 |
2023/12/28 | 22,530 | 22,695 | 22,475 | 22,660 | 253,780 |
2023/12/27 | 22,575 | 22,890 | 22,575 | 22,780 | 522,120 |
2023/12/26 | 22,290 | 22,300 | 22,110 | 22,250 | 198,410 |
2023/12/25 | 22,425 | 22,430 | 22,165 | 22,215 | 209,430 |
2023/12/22 | 22,230 | 22,360 | 22,065 | 22,090 | 304,640 |
2023/12/21 | 22,270 | 22,290 | 21,985 | 22,060 | 450,260 |
2023/12/20 | 22,515 | 22,990 | 22,515 | 22,815 | 661,740 |
2023/12/19 | 21,625 | 22,150 | 21,430 | 22,150 | 519,800 |
2023/12/18 | 21,620 | 21,630 | 21,280 | 21,570 | 416,480 |
2023/12/15 | 21,590 | 22,045 | 21,565 | 21,845 | 493,300 |
2023/12/14 | 21,980 | 22,115 | 21,240 | 21,460 | 725,740 |
2023/12/13 | 21,865 | 22,020 | 21,710 | 21,790 | 465,030 |
2023/12/12 | 22,100 | 22,140 | 21,625 | 21,670 | 510,240 |
2023/12/11 | 21,565 | 21,815 | 21,540 | 21,635 | 415,410 |
2023/12/08 | 21,275 | 21,370 | 20,860 | 20,980 | 573,220 |
2023/12/07 | 22,105 | 22,170 | 21,660 | 21,760 | 678,170 |
2023/12/06 | 21,855 | 22,520 | 21,815 | 22,490 | 408,770 |
2023/12/05 | 21,945 | 22,045 | 21,560 | 21,625 | 461,910 |
2023/12/04 | 22,380 | 22,385 | 21,950 | 22,200 | 439,800 |
2023/12/01 | 22,710 | 22,710 | 22,460 | 22,515 | 382,230 |
2023/11/30 | 22,260 | 22,560 | 22,145 | 22,530 | 303,230 |
2023/11/29 | 22,285 | 22,635 | 22,175 | 22,340 | 375,020 |
2023/11/28 | 22,650 | 22,675 | 22,335 | 22,490 | 344,840 |
2023/11/27 | 22,920 | 23,035 | 22,470 | 22,500 | 408,400 |
2023/11/24 | 22,985 | 23,050 | 22,775 | 22,785 | 421,660 |
2023/11/22 | 22,160 | 22,740 | 22,150 | 22,515 | 350,630 |
2023/11/21 | 22,555 | 22,570 | 22,285 | 22,435 | 281,440 |
2023/11/20 | 22,690 | 23,100 | 22,420 | 22,430 | 460,550 |
2023/11/17 | 22,355 | 22,725 | 22,290 | 22,710 | 413,540 |
2023/11/16 | 22,500 | 22,775 | 22,260 | 22,480 | 333,180 |
2023/11/15 | 22,255 | 22,695 | 22,210 | 22,640 | 620,570 |
2023/11/14 | 21,680 | 21,745 | 21,520 | 21,580 | 305,400 |
2023/11/13 | 21,820 | 21,845 | 21,295 | 21,395 | 373,630 |
2023/11/10 | 21,230 | 21,450 | 20,970 | 21,420 | 390,750 |
2023/11/09 | 21,035 | 21,600 | 20,905 | 21,545 | 515,970 |
2023/11/08 | 21,320 | 21,325 | 20,715 | 20,860 | 500,280 |
2023/11/07 | 21,380 | 21,395 | 20,975 | 20,975 | 475,950 |
2023/11/06 | 21,385 | 21,655 | 21,375 | 21,555 | 720,430 |
2023/11/02 | 20,680 | 20,780 | 20,510 | 20,605 | 648,530 |
2023/11/01 | 19,990 | 20,160 | 19,870 | 20,125 | 718,240 |
2023/10/31 | 19,045 | 19,385 | 18,850 | 19,240 | 634,180 |
2023/10/30 | 18,935 | 19,115 | 18,835 | 19,040 | 477,320 |
2023/10/27 | 19,135 | 19,525 | 19,025 | 19,450 | 482,930 |
2023/10/26 | 19,185 | 19,295 | 18,880 | 18,890 | 695,020 |
2023/10/25 | 19,850 | 20,020 | 19,670 | 19,730 | 471,930 |
2023/10/24 | 19,660 | 19,700 | 18,865 | 19,550 | 609,790 |
2023/10/23 | 19,650 | 19,660 | 19,400 | 19,450 | 344,280 |
2023/10/20 | 19,745 | 19,985 | 19,575 | 19,795 | 492,240 |
2023/10/19 | 20,135 | 20,295 | 19,940 | 20,015 | 548,970 |
2023/10/18 | 20,765 | 20,855 | 20,550 | 20,815 | 416,390 |
2023/10/17 | 20,885 | 21,055 | 20,595 | 20,735 | 504,970 |
2023/10/16 | 20,620 | 20,685 | 20,150 | 20,240 | 711,690 |
2023/10/13 | 21,155 | 21,420 | 21,050 | 21,105 | 549,070 |
2023/10/12 | 20,955 | 21,395 | 20,955 | 21,395 | 456,070 |
2023/10/11 | 20,570 | 20,800 | 20,500 | 20,680 | 337,160 |
2023/10/10 | 19,915 | 20,520 | 19,915 | 20,430 | 590,300 |
2023/10/06 | 19,485 | 19,695 | 19,385 | 19,515 | 378,750 |
2023/10/05 | 19,195 | 19,585 | 18,940 | 19,580 | 457,870 |
2023/10/04 | 19,140 | 19,295 | 18,850 | 18,925 | 654,330 |
2023/10/03 | 20,300 | 20,305 | 19,690 | 19,765 | 631,330 |
2023/10/02 | 20,930 | 21,320 | 20,500 | 20,520 | 530,960 |
2023/09/29 | 20,825 | 20,825 | 20,425 | 20,620 | 358,420 |
2023/09/28 | 20,925 | 21,015 | 20,360 | 20,595 | 529,770 |
2023/09/27 | 20,600 | 20,960 | 20,460 | 20,945 | 452,270 |
2023/09/26 | 21,400 | 21,405 | 20,945 | 20,960 | 376,540 |
2023/09/25 | 21,205 | 21,475 | 21,035 | 21,430 | 183,510 |
2023/09/22 | 20,820 | 21,235 | 20,730 | 21,050 | 394,500 |
2023/09/21 | 21,660 | 21,780 | 21,255 | 21,320 | 302,790 |
2023/09/20 | 22,210 | 22,220 | 21,850 | 21,880 | 300,810 |
2023/09/19 | 22,190 | 22,310 | 22,025 | 22,175 | 301,970 |
2023/09/15 | 22,425 | 22,715 | 22,380 | 22,595 | 457,350 |
2023/09/14 | 21,765 | 22,195 | 21,665 | 22,105 | 432,480 |
2023/09/13 | 21,550 | 21,695 | 21,350 | 21,455 | 262,460 |
2023/09/12 | 21,390 | 21,580 | 21,175 | 21,560 | 335,400 |
2023/09/11 | 21,475 | 21,520 | 21,055 | 21,165 | 292,770 |
2023/09/08 | 21,690 | 21,745 | 21,200 | 21,335 | 478,780 |
2023/09/07 | 22,040 | 22,305 | 21,845 | 21,845 | 368,940 |
2023/09/06 | 21,990 | 22,240 | 21,975 | 22,185 | 450,990 |
2023/09/05 | 21,780 | 21,875 | 21,570 | 21,855 | 323,770 |
2023/09/04 | 21,600 | 21,750 | 21,485 | 21,750 | 335,710 |
2023/09/01 | 21,185 | 21,660 | 21,175 | 21,510 | 316,810 |
2023/08/31 | 21,020 | 21,465 | 21,020 | 21,370 | 292,720 |
2023/08/30 | 21,100 | 21,290 | 20,945 | 20,980 | 317,730 |
2023/08/29 | 20,905 | 21,045 | 20,770 | 20,805 | 390,620 |
2023/08/28 | 20,455 | 20,805 | 20,385 | 20,775 | 367,840 |
2023/08/25 | 20,280 | 20,350 | 19,985 | 20,060 | 507,380 |
2023/08/24 | 20,800 | 20,945 | 20,630 | 20,905 | 306,860 |
2023/08/23 | 20,195 | 20,610 | 20,180 | 20,575 | 252,990 |
2023/08/22 | 20,310 | 20,440 | 20,165 | 20,400 | 225,050 |
2023/08/21 | 19,985 | 20,255 | 19,800 | 19,975 | 330,570 |
2023/08/18 | 19,685 | 20,110 | 19,605 | 19,870 | 352,210 |
2023/08/17 | 20,090 | 20,185 | 19,675 | 20,035 | 392,840 |
2023/08/16 | 20,480 | 20,570 | 20,270 | 20,275 | 372,380 |
2023/08/15 | 21,040 | 21,085 | 20,850 | 20,870 | 219,260 |
2023/08/14 | 21,205 | 21,380 | 20,610 | 20,660 | 436,330 |
2023/08/10 | 20,665 | 21,235 | 20,615 | 21,220 | 328,700 |
2023/08/09 | 20,950 | 21,110 | 20,805 | 20,845 | 346,520 |
2023/08/08 | 21,120 | 21,280 | 20,880 | 21,040 | 320,260 |
2023/08/07 | 20,480 | 20,975 | 20,330 | 20,935 | 365,040 |
2023/08/04 | 20,595 | 20,970 | 20,485 | 20,810 | 449,140 |
2023/08/03 | 21,090 | 21,170 | 20,765 | 20,800 | 579,690 |
2023/08/02 | 22,080 | 22,095 | 21,400 | 21,485 | 686,610 |
2023/08/01 | 22,270 | 22,560 | 22,185 | 22,540 | 375,900 |
2023/07/31 | 22,045 | 22,450 | 21,920 | 22,160 | 692,020 |
2023/07/28 | 21,075 | 21,730 | 20,615 | 21,605 | 850,590 |
2023/07/27 | 21,250 | 21,845 | 21,195 | 21,780 | 419,710 |
2023/07/26 | 21,480 | 21,560 | 21,235 | 21,450 | 347,850 |
2023/07/25 | 21,540 | 21,550 | 21,275 | 21,465 | 397,320 |
2023/07/24 | 21,430 | 21,650 | 21,340 | 21,520 | 498,830 |
2023/07/21 | 20,950 | 21,210 | 20,710 | 21,010 | 526,580 |
2023/07/20 | 21,670 | 21,735 | 21,210 | 21,210 | 523,200 |
2023/07/19 | 21,700 | 21,770 | 21,490 | 21,750 | 418,500 |
2023/07/18 | 21,215 | 21,560 | 21,055 | 21,285 | 468,950 |
2023/07/14 | 21,700 | 21,710 | 20,905 | 21,165 | 783,830 |
2023/07/13 | 20,775 | 21,275 | 20,570 | 21,200 | 505,340 |
2023/07/12 | 21,085 | 21,085 | 20,355 | 20,545 | 698,680 |
2023/07/11 | 21,200 | 21,260 | 20,745 | 20,920 | 567,260 |
2023/07/10 | 21,170 | 21,380 | 20,715 | 20,945 | 856,110 |
2023/07/07 | 21,225 | 21,600 | 21,060 | 21,185 | 697,590 |
2023/07/06 | 21,970 | 22,045 | 21,465 | 21,625 | 842,190 |
2023/07/05 | 22,220 | 22,485 | 22,010 | 22,395 | 536,870 |
2023/07/04 | 22,640 | 22,700 | 22,415 | 22,510 | 587,620 |
2023/07/03 | 22,670 | 22,995 | 22,670 | 22,955 | 613,270 |
2023/06/30 | 22,085 | 22,295 | 21,865 | 22,250 | 515,260 |
2023/06/29 | 22,345 | 22,700 | 22,220 | 22,305 | 615,530 |
2023/06/28 | 21,650 | 22,170 | 21,460 | 22,140 | 745,090 |
2023/06/27 | 21,450 | 21,525 | 21,015 | 21,325 | 600,280 |
2023/06/26 | 21,420 | 21,800 | 21,125 | 21,545 | 605,790 |
2023/06/23 | 22,600 | 22,675 | 21,375 | 21,620 | 972,540 |
2023/06/22 | 22,540 | 22,820 | 22,260 | 22,310 | 682,820 |
2023/06/21 | 22,205 | 22,845 | 22,150 | 22,730 | 584,380 |
2023/06/20 | 22,310 | 22,600 | 22,065 | 22,440 | 838,950 |
2023/06/19 | 23,045 | 23,045 | 22,255 | 22,465 | 965,120 |
2023/06/16 | 22,540 | 23,005 | 22,200 | 22,950 | 725,120 |
2023/06/15 | 22,635 | 22,995 | 22,470 | 22,590 | 868,350 |
2023/06/14 | 22,475 | 22,860 | 22,235 | 22,635 | 900,660 |
2023/06/13 | 21,540 | 22,135 | 21,510 | 22,005 | 855,320 |
2023/06/12 | 21,235 | 21,335 | 20,995 | 21,225 | 624,800 |
2023/06/09 | 20,645 | 21,050 | 20,560 | 20,995 | 649,170 |
2023/06/08 | 20,565 | 20,720 | 19,920 | 20,225 | 787,520 |
2023/06/07 | 21,495 | 21,610 | 20,550 | 20,575 | 1,392,430 |