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 |
|---|---|---|---|---|---|
| 2024/07/26 | 285 | 289 | 282 | 282 | 37,864,500 |
| 2024/07/25 | 291 | 292 | 285 | 286 | 74,197,990 |
| 2024/07/24 | 308 | 313 | 305 | 305 | 31,782,970 |
| 2024/07/23 | 317 | 318 | 311 | 312 | 23,234,140 |
| 2024/07/22 | 318 | 319 | 311 | 312 | 28,938,860 |
| 2024/07/19 | 320 | 323 | 316 | 321 | 24,262,280 |
| 2024/07/18 | 321 | 326 | 321 | 321 | 28,655,430 |
| 2024/07/17 | 343 | 343 | 336 | 337 | 19,815,190 |
| 2024/07/16 | 341 | 344 | 339 | 340 | 26,330,460 |
| 2024/07/12 | 345 | 347 | 339 | 339 | 33,494,850 |
| 2024/07/11 | 359 | 360 | 354 | 357 | 23,823,670 |
| 2024/07/10 | 344 | 351 | 343 | 350 | 21,933,460 |
| 2024/07/09 | 336 | 349 | 335 | 346 | 25,860,780 |
| 2024/07/08 | 334 | 338 | 333 | 333 | 16,223,470 |
| 2024/07/05 | 336 | 338 | 332 | 334 | 25,627,130 |
| 2024/07/04 | 332 | 336 | 330 | 335 | 27,283,890 |
| 2024/07/03 | 323 | 331 | 323 | 330 | 26,989,140 |
| 2024/07/02 | 313 | 322 | 311 | 321 | 24,218,920 |
| 2024/07/01 | 317 | 319 | 313 | 314 | 20,292,900 |
| 2024/06/28 | 312 | 317 | 308 | 313 | 25,797,190 |
| 2024/06/28 | 1 -> 100.00 分割 | ||||
| 2024/06/27 | 31,010 | 31,100 | 30,730 | 30,880 | 315,010 |
| 2024/06/26 | 30,990 | 31,640 | 30,760 | 31,450 | 291,350 |
| 2024/06/25 | 30,070 | 30,750 | 30,010 | 30,700 | 312,770 |
| 2024/06/24 | 29,595 | 30,260 | 29,470 | 30,110 | 692,530 |
| 2024/06/21 | 29,810 | 30,080 | 29,675 | 29,805 | 367,050 |
| 2024/06/20 | 29,445 | 29,840 | 29,260 | 29,810 | 655,150 |
| 2024/06/19 | 29,855 | 30,100 | 29,555 | 29,660 | 301,630 |
| 2024/06/18 | 29,490 | 29,655 | 29,360 | 29,510 | 431,310 |
| 2024/06/17 | 29,580 | 29,585 | 28,785 | 28,990 | 773,500 |
| 2024/06/14 | 29,895 | 30,490 | 29,730 | 30,220 | 465,440 |
| 2024/06/13 | 30,800 | 30,920 | 29,995 | 30,030 | 366,330 |
| 2024/06/12 | 30,310 | 30,400 | 30,170 | 30,270 | 384,470 |
| 2024/06/11 | 30,710 | 31,010 | 30,600 | 30,650 | 293,600 |
| 2024/06/10 | 29,960 | 30,620 | 29,960 | 30,570 | 357,960 |
| 2024/06/07 | 29,890 | 30,110 | 29,795 | 29,935 | 284,100 |
| 2024/06/06 | 30,500 | 30,520 | 30,020 | 30,040 | 364,730 |
| 2024/06/05 | 29,800 | 29,870 | 29,465 | 29,630 | 401,930 |
| 2024/06/04 | 30,010 | 30,310 | 29,840 | 30,220 | 349,530 |
| 2024/06/03 | 30,120 | 30,560 | 30,080 | 30,400 | 441,750 |
| 2024/05/31 | 29,135 | 29,760 | 29,100 | 29,695 | 353,280 |
| 2024/05/30 | 28,765 | 29,125 | 28,360 | 29,015 | 563,890 |
| 2024/05/29 | 30,320 | 30,760 | 29,765 | 29,765 | 320,040 |
| 2024/05/28 | 30,360 | 30,510 | 30,130 | 30,310 | 213,820 |
| 2024/05/27 | 30,180 | 30,350 | 30,000 | 30,330 | 256,120 |
| 2024/05/24 | 29,600 | 30,140 | 29,525 | 29,910 | 430,950 |
| 2024/05/23 | 30,360 | 30,760 | 29,945 | 30,710 | 365,360 |
| 2024/05/22 | 30,380 | 30,380 | 29,905 | 29,950 | 265,100 |
| 2024/05/21 | 31,020 | 31,110 | 30,450 | 30,450 | 238,680 |
| 2024/05/20 | 30,170 | 31,240 | 30,070 | 30,650 | 433,880 |
| 2024/05/17 | 29,970 | 30,300 | 29,815 | 30,160 | 277,460 |
| 2024/05/16 | 30,240 | 30,470 | 29,795 | 30,390 | 357,700 |
| 2024/05/15 | 29,965 | 30,270 | 29,520 | 29,570 | 321,240 |
| 2024/05/14 | 29,400 | 29,760 | 29,130 | 29,515 | 290,560 |
| 2024/05/13 | 29,285 | 29,445 | 28,955 | 29,275 | 301,450 |
| 2024/05/10 | 29,795 | 30,170 | 29,210 | 29,405 | 465,330 |
| 2024/05/09 | 29,445 | 29,690 | 29,115 | 29,115 | 246,670 |
| 2024/05/08 | 30,100 | 30,200 | 29,250 | 29,320 | 414,620 |
| 2024/05/07 | 30,340 | 30,380 | 29,860 | 30,240 | 389,030 |
| 2024/05/02 | 29,115 | 29,595 | 28,965 | 29,380 | 309,600 |
| 2024/05/01 | 29,155 | 29,725 | 29,095 | 29,440 | 279,740 |
| 2024/04/30 | 29,545 | 29,995 | 29,330 | 29,630 | 321,970 |
| 2024/04/26 | 28,730 | 29,230 | 28,385 | 28,955 | 417,330 |
| 2024/04/25 | 29,030 | 29,130 | 28,465 | 28,505 | 362,870 |
| 2024/04/24 | 29,170 | 29,765 | 29,140 | 29,745 | 396,800 |
| 2024/04/23 | 28,765 | 28,855 | 28,195 | 28,365 | 292,050 |
| 2024/04/22 | 27,900 | 28,365 | 27,670 | 28,305 | 420,200 |
| 2024/04/19 | 28,515 | 28,530 | 27,190 | 27,705 | 871,590 |
| 2024/04/18 | 28,770 | 29,475 | 28,590 | 29,255 | 341,990 |
| 2024/04/17 | 30,120 | 30,140 | 29,100 | 29,100 | 492,960 |
| 2024/04/16 | 30,140 | 30,230 | 29,645 | 29,880 | 529,610 |
| 2024/04/15 | 30,750 | 31,040 | 30,420 | 31,040 | 434,900 |
| 2024/04/12 | 31,910 | 31,970 | 31,450 | 31,570 | 320,170 |
| 2024/04/11 | 30,880 | 31,480 | 30,800 | 31,440 | 319,830 |
| 2024/04/10 | 31,670 | 31,870 | 31,530 | 31,580 | 257,610 |
| 2024/04/09 | 31,520 | 31,950 | 31,480 | 31,950 | 289,940 |
| 2024/04/08 | 31,330 | 31,720 | 31,050 | 31,220 | 375,480 |
| 2024/04/05 | 31,030 | 31,130 | 30,370 | 30,710 | 663,450 |
| 2024/04/04 | 32,320 | 32,770 | 32,020 | 32,090 | 378,070 |
| 2024/04/03 | 31,590 | 31,770 | 31,110 | 31,510 | 317,600 |
| 2024/04/02 | 32,230 | 32,630 | 31,900 | 32,120 | 251,360 |
| 2024/04/01 | 33,510 | 33,550 | 31,860 | 32,070 | 407,360 |
| 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 |