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
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
2023/06/06 20,700 21,380 20,580 21,350 902,120
2023/06/05 20,580 20,955 20,450 20,955 598,630
2023/06/02 19,845 20,090 19,755 20,080 598,720
2023/06/01 19,280 19,660 19,230 19,580 650,810
2023/05/31 19,540 19,610 19,155 19,280 578,390
2023/05/30 19,705 19,910 19,505 19,820 658,790
2023/05/29 20,160 20,165 19,640 19,750 1,117,520
2023/05/26 19,370 19,560 19,285 19,360 872,720
2023/05/25 19,065 19,295 18,960 19,175 665,940
2023/05/24 19,160 19,260 18,890 19,045 884,530
2023/05/23 19,785 19,890 19,215 19,395 1,214,030
2023/05/22 19,090 19,555 19,050 19,535 681,820
2023/05/19 19,290 19,370 19,045 19,215 840,910
2023/05/18 18,875 19,035 18,675 18,920 801,620
2023/05/17 18,095 18,355 18,090 18,320 570,670
2023/05/16 18,000 18,115 17,945 18,035 673,090
2023/05/15 17,675 17,775 17,585 17,760 561,150
2023/05/12 17,140 17,525 17,140 17,505 446,090
2023/05/11 17,105 17,210 17,055 17,185 535,940
2023/05/10 17,295 17,295 17,110 17,195 492,860
2023/05/09 17,070 17,330 17,050 17,305 351,010
2023/05/08 17,130 17,200 16,950 16,980 648,310
2023/05/02 17,340 17,355 17,135 17,200 463,470
2023/05/01 17,090 17,210 17,060 17,200 722,410
2023/04/28 16,695 16,880 16,440 16,870 774,560
2023/04/27 16,250 16,410 16,165 16,395 656,870
2023/04/26 16,450 16,520 16,255 16,370 870,860
2023/04/25 16,685 16,805 16,590 16,620 624,580
2023/04/24 16,615 16,670 16,540 16,545 616,860
2023/04/21 16,545 16,790 16,490 16,535 708,870
2023/04/20 16,420 16,690 16,390 16,625 299,870
2023/04/19 16,605 16,670 16,500 16,565 411,620
2023/04/18 16,510 16,695 16,490 16,650 622,290
2023/04/17 16,525 16,580 16,365 16,500 609,640
2023/04/14 16,335 16,480 16,300 16,430 607,880
2023/04/13 15,835 16,085 15,835 16,055 409,180
2023/04/12 15,900 16,030 15,880 15,995 449,580
2023/04/11 15,765 15,975 15,725 15,810 626,270
2023/04/10 15,540 15,605 15,445 15,500 284,240
2023/04/07 15,385 15,430 15,290 15,335 290,850
2023/04/06 15,485 15,485 15,260 15,310 632,330
2023/04/05 16,020 16,070 15,670 15,695 752,520
2023/04/04 16,120 16,235 16,060 16,230 497,750
2023/04/03 16,155 16,200 16,040 16,120 691,820
2023/03/31 15,870 16,045 15,870 15,960 677,780
2023/03/30 15,680 15,765 15,500 15,625 621,940
2023/03/29 15,100 15,475 15,090 15,475 935,190
2023/03/28 15,150 15,175 14,985 15,080 670,520
2023/03/27 15,060 15,115 14,900 15,050 818,410
2023/03/24 14,910 14,955 14,800 14,930 751,670
2023/03/23 14,800 15,025 14,715 14,980 805,760
2023/03/22 14,870 15,090 14,835 15,025 1,045,950
2023/03/20 14,825 14,935 14,475 14,485 1,261,070
2023/03/17 14,760 14,920 14,590 14,885 1,243,310
2023/03/16 14,175 14,600 14,125 14,520 2,034,280
2023/03/15 15,040 15,040 14,650 14,760 1,099,890
2023/03/14 14,920 14,935 14,645 14,765 1,618,140
2023/03/13 15,560 15,565 15,240 15,490 1,326,760
2023/03/10 16,045 16,140 15,785 15,805 1,037,160
2023/03/09 16,405 16,495 16,295 16,380 914,550
2023/03/08 15,935 16,200 15,935 16,160 840,490
2023/03/07 15,910 16,120 15,900 16,025 456,340
2023/03/06 15,860 15,995 15,850 15,955 800,370
2023/03/03 15,325 15,635 15,285 15,580 954,100
2023/03/02 15,155 15,240 15,010 15,130 596,460
2023/03/01 14,980 15,150 14,900 15,120 529,610
2023/02/28 15,130 15,210 15,010 15,035 426,690
2023/02/27 14,925 15,070 14,895 15,045 550,120
2023/02/24 14,730 15,065 14,725 15,025 725,080
2023/02/22 14,845 14,885 14,605 14,675 641,320
2023/02/21 15,105 15,145 14,945 15,065 670,090
2023/02/20 15,095 15,140 15,020 15,130 411,150
2023/02/17 15,075 15,230 15,070 15,115 763,020
2023/02/16 15,265 15,355 15,210 15,330 394,740
2023/02/15 15,340 15,355 15,055 15,095 504,060
2023/02/14 15,335 15,340 15,165 15,230 431,150
2023/02/13 15,150 15,180 14,855 15,015 581,100
2023/02/10 15,250 15,450 15,225 15,290 523,050
2023/02/09 15,055 15,265 15,025 15,210 762,520
2023/02/08 15,270 15,295 15,065 15,220 667,640
2023/02/07 15,380 15,460 15,290 15,300 599,170
2023/02/06 15,425 15,480 15,290 15,320 800,040
2023/02/03 15,090 15,245 15,075 15,125 419,110
2023/02/02 15,090 15,105 14,945 15,020 758,120
2023/02/01 15,115 15,160 14,925 14,950 645,300
2023/01/31 15,065 15,110 14,905 14,915 645,270
2023/01/30 14,985 15,105 14,930 15,015 892,030
2023/01/27 15,040 15,075 14,925 14,990 657,320
2023/01/26 15,040 15,125 14,880 14,950 777,850
2023/01/25 14,785 15,090 14,765 14,980 1,058,260
2023/01/24 14,775 14,995 14,765 14,905 1,116,130
2023/01/23 14,395 14,505 14,350 14,475 821,400
2023/01/20 13,870 14,105 13,840 14,095 543,460
2023/01/19 14,075 14,150 13,900 13,930 829,700
2023/01/18 13,785 14,395 13,750 14,360 1,480,890
2023/01/17 13,435 13,735 13,415 13,675 531,610
2023/01/16 13,355 13,470 13,260 13,335 722,530
2023/01/13 13,820 13,945 13,625 13,640 976,970
2023/01/12 14,070 14,105 13,930 14,005 655,230
2023/01/11 13,890 14,040 13,890 13,990 689,150
2023/01/10 13,770 13,875 13,675 13,705 911,190
2023/01/06 13,275 13,575 13,265 13,510 911,850
2023/01/05 13,405 13,495 13,275 13,365 952,130
2023/01/04 13,410 13,410 13,190 13,240 1,187,060

このページの先頭へ