1579 日経平均ブル2倍上場投信 個別株価データ

東証ETF(ETF)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2016-01-04 | 15500 | 15710 | 14760 | 14880 | 1821620 | 14880 |
2016-01-05 | 14780 | 15030 | 14670 | 14730 | 1079070 | 14730 |
2016-01-06 | 14760 | 14890 | 14230 | 14450 | 1243210 | 14450 |
2016-01-07 | 14340 | 14430 | 13780 | 13790 | 1426360 | 13790 |
2016-01-08 | 13490 | 14110 | 13410 | 13700 | 1734560 | 13700 |
2016-01-12 | 13370 | 13440 | 12870 | 12960 | 1433770 | 12960 |
2016-01-13 | 13320 | 13680 | 13290 | 13660 | 1012300 | 13660 |
2016-01-14 | 12820 | 12990 | 12450 | 12950 | 1566420 | 12950 |
2016-01-15 | 13470 | 13490 | 12650 | 12790 | 1110890 | 12790 |
2016-01-18 | 12190 | 12630 | 12050 | 12480 | 1684920 | 12480 |
2016-01-19 | 12420 | 12710 | 12270 | 12650 | 1241250 | 12650 |
2016-01-20 | 12600 | 12610 | 11650 | 11700 | 1886390 | 11700 |
2016-01-21 | 11770 | 12160 | 11120 | 11130 | 2230120 | 11130 |
2016-01-22 | 11910 | 12490 | 11740 | 12420 | 1798360 | 12420 |
2016-01-25 | 12720 | 12820 | 12370 | 12680 | 1672640 | 12680 |
2016-01-26 | 12150 | 12250 | 11970 | 12050 | 1030160 | 12050 |
2016-01-27 | 12550 | 12850 | 12430 | 12700 | 1350680 | 12700 |
2016-01-28 | 12540 | 12840 | 12380 | 12570 | 1192150 | 12570 |
2016-01-29 | 12630 | 13450 | 12100 | 13330 | 2741030 | 13330 |
2016-02-01 | 13660 | 13840 | 13520 | 13800 | 1526580 | 13800 |
2016-02-02 | 13500 | 13770 | 13480 | 13590 | 1024640 | 13590 |
2016-02-03 | 13080 | 13150 | 12560 | 12750 | 1418430 | 12750 |
2016-02-04 | 12500 | 12770 | 12360 | 12490 | 1304340 | 12490 |
2016-02-05 | 12110 | 12290 | 11890 | 12170 | 1177390 | 12170 |
2016-02-08 | 11870 | 12590 | 11790 | 12440 | 1327180 | 12440 |
2016-02-09 | 11470 | 11570 | 11010 | 11120 | 1579830 | 11120 |
2016-02-10 | 11170 | 11220 | 10150 | 10530 | 1642960 | 10530 |
2016-02-12 | 9720 | 10010 | 9430 | 9550 | 2830610 | 9550 |
2016-02-15 | 10420 | 11050 | 10230 | 10910 | 1469230 | 10910 |
2016-02-16 | 10690 | 11350 | 10640 | 10950 | 2236320 | 10950 |
2016-02-17 | 10870 | 11170 | 10360 | 10640 | 1839760 | 10640 |
2016-02-18 | 11310 | 11320 | 11010 | 11130 | 1240560 | 11130 |
2016-02-19 | 10860 | 10900 | 10570 | 10830 | 1350450 | 10830 |
2016-02-22 | 10630 | 11120 | 10610 | 11000 | 1291770 | 11000 |
2016-02-23 | 11170 | 11340 | 10870 | 10940 | 1468620 | 10940 |
2016-02-24 | 10650 | 10880 | 10510 | 10730 | 1651660 | 10730 |
2016-02-25 | 10840 | 11180 | 10800 | 11110 | 1719660 | 11110 |
2016-02-26 | 11330 | 11520 | 11130 | 11150 | 1443600 | 11150 |
2016-02-29 | 11340 | 11510 | 10950 | 10950 | 1245500 | 10950 |
2016-03-01 | 10900 | 11010 | 10670 | 10970 | 1071870 | 10970 |
2016-03-02 | 11570 | 11990 | 11510 | 11870 | 1642550 | 11870 |
2016-03-03 | 11830 | 12200 | 11810 | 12200 | 1354600 | 12200 |
2016-03-04 | 12140 | 12320 | 12050 | 12270 | 980200 | 12270 |
2016-03-07 | 12300 | 12310 | 12100 | 12140 | 570270 | 12140 |
2016-03-08 | 12100 | 12130 | 11630 | 11920 | 1270700 | 11920 |
2016-03-09 | 11730 | 11840 | 11530 | 11750 | 1098550 | 11750 |
2016-03-10 | 11980 | 12080 | 11840 | 12030 | 888280 | 12030 |
2016-03-11 | 11700 | 12270 | 11620 | 12160 | 1324470 | 12160 |
2016-03-14 | 12500 | 12690 | 12460 | 12580 | 963590 | 12580 |
2016-03-15 | 12580 | 12680 | 12310 | 12400 | 1199930 | 12400 |
2016-03-16 | 12230 | 12400 | 12170 | 12210 | 936210 | 12210 |
2016-03-17 | 12400 | 12600 | 11970 | 12130 | 1504070 | 12130 |
2016-03-18 | 12070 | 12130 | 11680 | 11820 | 1648900 | 11820 |
2016-03-22 | 12220 | 12390 | 12020 | 12270 | 1044880 | 12270 |
2016-03-23 | 12310 | 12430 | 12180 | 12250 | 845970 | 12250 |
2016-03-24 | 12160 | 12290 | 12000 | 12060 | 840790 | 12060 |
2016-03-25 | 12130 | 12270 | 12070 | 12230 | 643980 | 12230 |
2016-03-28 | 12410 | 12480 | 12160 | 12360 | 1065020 | 12360 |
2016-03-29 | 12350 | 12610 | 12320 | 12550 | 1046030 | 12550 |
2016-03-30 | 12500 | 12510 | 12220 | 12260 | 919760 | 12260 |
2016-03-31 | 12440 | 12470 | 12060 | 12060 | 1031950 | 12060 |
2016-04-01 | 12020 | 12020 | 11120 | 11210 | 1937830 | 11210 |
2016-04-04 | 11090 | 11300 | 11010 | 11110 | 1202880 | 11110 |
2016-04-05 | 11040 | 11070 | 10550 | 10580 | 1156720 | 10580 |
2016-04-06 | 10580 | 10730 | 10430 | 10580 | 1049030 | 10580 |
2016-04-07 | 10600 | 10790 | 10450 | 10610 | 1231500 | 10610 |
2016-04-08 | 10310 | 11010 | 10250 | 10740 | 1397200 | 10740 |
2016-04-11 | 10630 | 10670 | 10310 | 10650 | 1325780 | 10650 |
2016-04-12 | 10610 | 10910 | 10540 | 10870 | 1180510 | 10870 |
2016-04-13 | 11210 | 11520 | 11150 | 11480 | 1007630 | 11480 |
2016-04-14 | 11860 | 12230 | 11810 | 12190 | 1339940 | 12190 |
2016-04-15 | 11950 | 12260 | 11950 | 12100 | 1247960 | 12100 |
2016-04-18 | 11340 | 11550 | 11270 | 11310 | 1374370 | 11310 |
2016-04-19 | 12040 | 12190 | 12010 | 12170 | 773340 | 12170 |
2016-04-20 | 12400 | 12480 | 12150 | 12190 | 1079930 | 12190 |
2016-04-21 | 12650 | 12890 | 12590 | 12820 | 1317130 | 12820 |
2016-04-22 | 12630 | 13170 | 12590 | 13140 | 1703790 | 13140 |
2016-04-25 | 13240 | 13250 | 12900 | 12960 | 1041820 | 12960 |
2016-04-26 | 12870 | 12950 | 12600 | 12810 | 984840 | 12810 |
2016-04-27 | 12880 | 12950 | 12650 | 12780 | 667970 | 12780 |
2016-04-28 | 12990 | 13160 | 11790 | 11810 | 1926630 | 11810 |
2016-05-02 | 10910 | 11100 | 10810 | 11070 | 1169120 | 11070 |
2016-05-06 | 11160 | 11250 | 10850 | 11030 | 796930 | 11030 |
2016-05-09 | 11210 | 11270 | 11080 | 11180 | 781470 | 11180 |
2016-05-10 | 11270 | 11670 | 11170 | 11670 | 1192190 | 11670 |
2016-05-11 | 11890 | 12000 | 11600 | 11660 | 1414010 | 11660 |
2016-05-12 | 11490 | 11790 | 11370 | 11750 | 1172740 | 11750 |
2016-05-13 | 11870 | 11960 | 11400 | 11420 | 1186550 | 11420 |
2016-05-16 | 11460 | 11730 | 11420 | 11500 | 1130120 | 11500 |
2016-05-17 | 11740 | 11770 | 11560 | 11760 | 910370 | 11760 |
2016-05-18 | 11690 | 11970 | 11560 | 11750 | 1517840 | 11750 |
2016-05-19 | 11970 | 12030 | 11670 | 11750 | 1058170 | 11750 |
2016-05-20 | 11680 | 11930 | 11610 | 11890 | 945390 | 11890 |
2016-05-23 | 11790 | 11830 | 11410 | 11750 | 1507780 | 11750 |
2016-05-24 | 11700 | 11700 | 11490 | 11520 | 740850 | 11520 |
2016-05-25 | 11930 | 11970 | 11850 | 11900 | 713540 | 11900 |
2016-05-26 | 12160 | 12200 | 11870 | 11910 | 735030 | 11910 |
2016-05-27 | 12040 | 12110 | 11960 | 12030 | 465630 | 12030 |
2016-05-30 | 12230 | 12370 | 12120 | 12350 | 615680 | 12350 |
2016-05-31 | 12280 | 12610 | 12220 | 12590 | 899710 | 12590 |
2016-06-01 | 12390 | 12460 | 12100 | 12150 | 1004790 | 12150 |
2016-06-02 | 12000 | 12000 | 11550 | 11600 | 1127850 | 11600 |
2016-06-03 | 11690 | 11820 | 11590 | 11710 | 736350 | 11710 |
2016-06-06 | 11300 | 11630 | 11260 | 11620 | 746190 | 11620 |
2016-06-07 | 11720 | 11800 | 11560 | 11760 | 678610 | 11760 |
2016-06-08 | 11810 | 11970 | 11640 | 11970 | 954120 | 11970 |
2016-06-09 | 11850 | 11920 | 11640 | 11730 | 782480 | 11730 |
2016-06-10 | 11750 | 11750 | 11510 | 11630 | 669230 | 11630 |
2016-06-13 | 11240 | 11260 | 10850 | 10850 | 1089420 | 10850 |
2016-06-14 | 10780 | 10930 | 10480 | 10610 | 1125250 | 10610 |
2016-06-15 | 10520 | 10810 | 10460 | 10720 | 960970 | 10720 |
2016-06-16 | 10640 | 10700 | 9980 | 10030 | 1334720 | 10030 |
2016-06-17 | 10330 | 10490 | 10230 | 10270 | 1009930 | 10270 |
2016-06-20 | 10650 | 10850 | 10600 | 10750 | 872910 | 10750 |
2016-06-21 | 10600 | 11060 | 10470 | 11000 | 1171620 | 11000 |
2016-06-22 | 10950 | 11010 | 10750 | 10890 | 1008590 | 10890 |
2016-06-23 | 10940 | 11150 | 10840 | 11090 | 946400 | 11090 |
2016-06-24 | 11250 | 11340 | 9000 | 9310 | 5209360 | 9310 |
2016-06-27 | 9600 | 9820 | 9460 | 9810 | 1090440 | 9810 |
2016-06-28 | 9450 | 10000 | 9410 | 9840 | 1692430 | 9840 |
2016-06-29 | 10100 | 10220 | 9920 | 10150 | 1089130 | 10150 |
2016-06-30 | 10400 | 10440 | 10180 | 10180 | 750530 | 10180 |
2016-07-01 | 10330 | 10400 | 10220 | 10300 | 933380 | 10300 |
2016-07-04 | 10130 | 10460 | 10130 | 10400 | 774560 | 10400 |
2016-07-05 | 10290 | 10330 | 10180 | 10260 | 760440 | 10260 |
2016-07-06 | 9930 | 9970 | 9620 | 9890 | 1458030 | 9890 |
2016-07-07 | 9890 | 9950 | 9720 | 9760 | 983900 | 9760 |
2016-07-08 | 9790 | 9920 | 9550 | 9580 | 1246030 | 9580 |
2016-07-11 | 10070 | 10460 | 10040 | 10320 | 1419670 | 10320 |
2016-07-12 | 10790 | 11020 | 10780 | 10820 | 1348350 | 10820 |
2016-07-13 | 11300 | 11300 | 10960 | 10980 | 1330360 | 10980 |
2016-07-14 | 11030 | 11250 | 11000 | 11220 | 1047720 | 11220 |
2016-07-15 | 11320 | 11520 | 11250 | 11390 | 1437180 | 11390 |
2016-07-19 | 11550 | 11690 | 11380 | 11690 | 677770 | 11690 |
2016-07-20 | 11540 | 11640 | 11440 | 11600 | 570960 | 11600 |
2016-07-21 | 11900 | 11980 | 11700 | 11780 | 816650 | 11780 |
2016-07-22 | 11480 | 11630 | 11450 | 11510 | 584540 | 11510 |
2016-07-25 | 11590 | 11750 | 11520 | 11530 | 577100 | 11530 |
2016-07-26 | 11420 | 11440 | 11100 | 11200 | 916740 | 11200 |
2016-07-27 | 11450 | 11820 | 11420 | 11620 | 1092230 | 11620 |
2016-07-28 | 11450 | 11520 | 11280 | 11340 | 758680 | 11340 |
2016-07-29 | 11270 | 11640 | 10860 | 11420 | 2210690 | 11420 |
2016-08-01 | 11180 | 11590 | 11110 | 11530 | 1088710 | 11530 |
2016-08-02 | 11290 | 11410 | 11190 | 11190 | 889580 | 11190 |
2016-08-03 | 10930 | 11040 | 10730 | 10750 | 1114030 | 10750 |
2016-08-04 | 10880 | 11020 | 10540 | 11010 | 1276080 | 11010 |
2016-08-05 | 11010 | 11140 | 10960 | 10980 | 795860 | 10980 |
2016-08-08 | 11370 | 11540 | 11320 | 11540 | 853070 | 11540 |
2016-08-09 | 11520 | 11720 | 11510 | 11690 | 783170 | 11690 |
2016-08-10 | 11600 | 11780 | 11540 | 11620 | 788060 | 11620 |
2016-08-12 | 11820 | 11950 | 11770 | 11930 | 865090 | 11930 |
2016-08-15 | 11850 | 11940 | 11810 | 11830 | 550740 | 11830 |
2016-08-16 | 11890 | 11890 | 11460 | 11460 | 816310 | 11460 |
2016-08-17 | 11480 | 11700 | 11460 | 11690 | 653550 | 11690 |
2016-08-18 | 11510 | 11640 | 11300 | 11300 | 1079110 | 11300 |
2016-08-19 | 11400 | 11480 | 11260 | 11390 | 596380 | 11390 |
2016-08-22 | 11460 | 11500 | 11370 | 11460 | 361270 | 11460 |
2016-08-23 | 11400 | 11550 | 11250 | 11310 | 537540 | 11310 |
2016-08-24 | 11450 | 11530 | 11380 | 11440 | 363240 | 11440 |
2016-08-25 | 11440 | 11510 | 11360 | 11400 | 365940 | 11400 |
2016-08-26 | 11340 | 11340 | 11100 | 11150 | 769770 | 11150 |
2016-08-29 | 11580 | 11710 | 11570 | 11690 | 505270 | 11690 |
2016-08-30 | 11610 | 11690 | 11590 | 11680 | 296460 | 11680 |
2016-08-31 | 11850 | 11920 | 11800 | 11890 | 509970 | 11890 |
2016-09-01 | 11870 | 11960 | 11840 | 11900 | 358850 | 11900 |
2016-09-02 | 11890 | 11960 | 11820 | 11930 | 425870 | 11930 |
2016-09-05 | 12230 | 12250 | 12050 | 12080 | 713080 | 12080 |
2016-09-06 | 12090 | 12170 | 12080 | 12150 | 283990 | 12150 |
2016-09-07 | 11890 | 12070 | 11890 | 12050 | 440640 | 12050 |
2016-09-08 | 12040 | 12040 | 11790 | 11980 | 469740 | 11980 |
2016-09-09 | 12030 | 12060 | 11890 | 12010 | 525920 | 12010 |
2016-09-12 | 11710 | 11750 | 11450 | 11540 | 826080 | 11540 |
2016-09-13 | 11710 | 11740 | 11540 | 11650 | 554940 | 11650 |
2016-09-14 | 11500 | 11620 | 11450 | 11470 | 612360 | 11470 |
2016-09-15 | 11360 | 11360 | 11120 | 11170 | 794850 | 11170 |
2016-09-16 | 11250 | 11350 | 11190 | 11350 | 480790 | 11350 |
2016-09-20 | 11180 | 11440 | 11180 | 11280 | 534900 | 11280 |
2016-09-21 | 11270 | 11760 | 11120 | 11730 | 1183810 | 11730 |
2016-09-23 | 11680 | 11730 | 11620 | 11640 | 500580 | 11640 |
2016-09-26 | 11600 | 11600 | 11310 | 11330 | 562620 | 11330 |
2016-09-27 | 11180 | 11530 | 11000 | 11530 | 1018730 | 11530 |
2016-09-28 | 11460 | 11480 | 11300 | 11390 | 638180 | 11390 |
2016-09-29 | 11610 | 11820 | 11590 | 11750 | 725570 | 11750 |
2016-09-30 | 11450 | 11460 | 11320 | 11380 | 730600 | 11380 |
2016-10-03 | 11590 | 11670 | 11530 | 11590 | 478860 | 11590 |
2016-10-04 | 11680 | 11800 | 11650 | 11760 | 477560 | 11760 |
2016-10-05 | 11870 | 11940 | 11760 | 11920 | 550490 | 11920 |
2016-10-06 | 12060 | 12130 | 12000 | 12000 | 548200 | 12000 |
2016-10-07 | 11980 | 12020 | 11910 | 11950 | 348810 | 11950 |
2016-10-11 | 12080 | 12280 | 12070 | 12210 | 480530 | 12210 |
2016-10-12 | 11980 | 12100 | 11940 | 11960 | 409070 | 11960 |
2016-10-13 | 12080 | 12140 | 11790 | 11830 | 681900 | 11830 |
2016-10-17 | 11960 | 12080 | 11910 | 12030 | 521400 | 12030 |
2016-10-19 | 12100 | 12190 | 12070 | 12160 | 299670 | 12160 |
2016-10-20 | 12150 | 12490 | 12150 | 12490 | 712220 | 12490 |
2016-10-21 | 12560 | 12590 | 12390 | 12440 | 503710 | 12440 |
2016-10-24 | 12520 | 12520 | 12410 | 12510 | 347610 | 12510 |
2016-10-25 | 12640 | 12720 | 12600 | 12700 | 436350 | 12700 |
2016-10-26 | 12630 | 12730 | 12590 | 12720 | 341290 | 12720 |
2016-10-27 | 12690 | 12770 | 12560 | 12650 | 439550 | 12650 |
2016-10-28 | 12810 | 12840 | 12760 | 12810 | 380260 | 12810 |
2016-10-31 | 12700 | 12780 | 12640 | 12780 | 464440 | 12780 |
2016-11-01 | 12740 | 12870 | 12650 | 12790 | 451970 | 12790 |
2016-11-02 | 12500 | 12570 | 12270 | 12340 | 725660 | 12340 |
2016-11-04 | 12120 | 12150 | 11870 | 11990 | 752910 | 11990 |
2016-11-07 | 12410 | 12420 | 12240 | 12410 | 567550 | 12410 |
2016-11-08 | 12490 | 12500 | 12340 | 12390 | 469640 | 12390 |
2016-11-09 | 12590 | 12780 | 10840 | 11100 | 3513210 | 11100 |
2016-11-10 | 12420 | 12620 | 12230 | 12530 | 1320240 | 12530 |
2016-11-11 | 12830 | 12950 | 12540 | 12600 | 980070 | 12600 |
2016-11-14 | 12750 | 13070 | 12740 | 13040 | 947830 | 13040 |
2016-11-15 | 13060 | 13100 | 12930 | 13020 | 469370 | 13020 |
2016-11-16 | 13270 | 13350 | 13230 | 13310 | 499710 | 13310 |
2016-11-17 | 13190 | 13340 | 13170 | 13320 | 327950 | 13320 |
2016-11-18 | 13600 | 13600 | 13490 | 13510 | 489230 | 13510 |
2016-11-21 | 13580 | 13710 | 13520 | 13670 | 388160 | 13670 |
2016-11-22 | 13630 | 13780 | 13580 | 13760 | 382140 | 13760 |
2016-11-24 | 14050 | 14090 | 13990 | 14030 | 405910 | 14030 |
2016-11-25 | 14100 | 14240 | 13940 | 14090 | 634060 | 14090 |
2016-11-28 | 13970 | 14080 | 13840 | 14050 | 566870 | 14050 |
2016-11-29 | 13880 | 14000 | 13870 | 13960 | 260530 | 13960 |
2016-11-30 | 14050 | 14070 | 13930 | 13960 | 317840 | 13960 |
2016-12-01 | 14390 | 14640 | 14200 | 14280 | 852030 | 14280 |
2016-12-02 | 14160 | 14220 | 13980 | 14150 | 637040 | 14150 |
2016-12-05 | 14040 | 14070 | 13850 | 13900 | 583960 | 13900 |
2016-12-06 | 14230 | 14240 | 13980 | 14050 | 387940 | 14050 |
2016-12-07 | 14160 | 14260 | 14120 | 14250 | 299380 | 14250 |
2016-12-08 | 14520 | 14670 | 14430 | 14670 | 596850 | 14670 |
2016-12-09 | 14750 | 15100 | 14730 | 15070 | 837670 | 15070 |
2016-12-12 | 15370 | 15480 | 15120 | 15300 | 912700 | 15300 |
2016-12-13 | 15170 | 15460 | 15130 | 15460 | 695100 | 15460 |
2016-12-14 | 15480 | 15500 | 15330 | 15440 | 462120 | 15440 |
2016-12-15 | 15570 | 15740 | 15340 | 15500 | 982230 | 15500 |
2016-12-16 | 15710 | 15750 | 15610 | 15690 | 607580 | 15690 |
2016-12-19 | 15550 | 15680 | 15530 | 15660 | 375390 | 15660 |
2016-12-20 | 15630 | 15860 | 15610 | 15850 | 535610 | 15850 |
2016-12-21 | 15950 | 16000 | 15630 | 15750 | 622710 | 15750 |
2016-12-22 | 15660 | 15710 | 15550 | 15710 | 545030 | 15710 |
2016-12-26 | 15700 | 15730 | 15660 | 15680 | 194090 | 15680 |
2016-12-27 | 15610 | 15800 | 15610 | 15710 | 371470 | 15710 |
2016-12-28 | 15740 | 15790 | 15660 | 15750 | 324700 | 15750 |
2016-12-29 | 15560 | 15580 | 15210 | 15290 | 659380 | 15290 |
2016-12-30 | 15060 | 15360 | 15050 | 15210 | 531600 | 15210 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。