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

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

このページの先頭へ