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 |
---|---|---|---|---|---|---|
2017-01-04 | 15520 | 16020 | 15520 | 16010 | 953270 | 16010 |
2017-01-05 | 16040 | 16040 | 15790 | 15890 | 752490 | 15890 |
2017-01-06 | 15590 | 15810 | 15590 | 15800 | 575490 | 15800 |
2017-01-10 | 15700 | 15830 | 15450 | 15530 | 591980 | 15530 |
2017-01-11 | 15640 | 15690 | 15560 | 15640 | 269490 | 15640 |
2017-01-12 | 15490 | 15490 | 15150 | 15240 | 637570 | 15240 |
2017-01-13 | 15340 | 15520 | 15290 | 15510 | 421640 | 15510 |
2017-01-16 | 15390 | 15440 | 15130 | 15190 | 464820 | 15190 |
2017-01-17 | 15130 | 15130 | 14760 | 14760 | 801410 | 14760 |
2017-01-18 | 14670 | 14940 | 14480 | 14890 | 730890 | 14890 |
2017-01-19 | 15140 | 15220 | 14990 | 15160 | 459160 | 15160 |
2017-01-20 | 15130 | 15320 | 15080 | 15270 | 329280 | 15270 |
2017-01-23 | 14950 | 15080 | 14830 | 14830 | 414780 | 14830 |
2017-01-24 | 14730 | 14890 | 14660 | 14690 | 353720 | 14690 |
2017-01-25 | 15210 | 15230 | 15000 | 15100 | 320300 | 15100 |
2017-01-26 | 15400 | 15680 | 15390 | 15650 | 460390 | 15650 |
2017-01-27 | 15760 | 15800 | 15670 | 15740 | 382870 | 15740 |
2017-01-30 | 15600 | 15650 | 15500 | 15560 | 303330 | 15560 |
2017-01-31 | 15210 | 15330 | 15070 | 15080 | 476040 | 15080 |
2017-02-01 | 14900 | 15250 | 14880 | 15240 | 459400 | 15240 |
2017-02-02 | 15250 | 15280 | 14780 | 14860 | 436300 | 14860 |
2017-02-03 | 15030 | 15090 | 14710 | 14860 | 566110 | 14860 |
2017-02-06 | 15130 | 15150 | 14840 | 14970 | 289490 | 14970 |
2017-02-07 | 14770 | 14960 | 14690 | 14840 | 323310 | 14840 |
2017-02-08 | 14890 | 15010 | 14800 | 14990 | 208120 | 14990 |
2017-02-09 | 14910 | 14990 | 14800 | 14840 | 281560 | 14840 |
2017-02-10 | 15350 | 15620 | 15300 | 15600 | 640920 | 15600 |
2017-02-13 | 15820 | 15830 | 15660 | 15720 | 468380 | 15720 |
2017-02-14 | 15780 | 15800 | 15360 | 15390 | 461050 | 15390 |
2017-02-15 | 15720 | 15780 | 15680 | 15690 | 297390 | 15690 |
2017-02-16 | 15640 | 15670 | 15400 | 15540 | 323630 | 15540 |
2017-02-17 | 15360 | 15430 | 15250 | 15340 | 258880 | 15340 |
2017-02-20 | 15270 | 15430 | 15150 | 15400 | 228540 | 15400 |
2017-02-21 | 15410 | 15610 | 15400 | 15600 | 196680 | 15600 |
2017-02-22 | 15680 | 15680 | 15500 | 15590 | 220400 | 15590 |
2017-02-23 | 15570 | 15580 | 15390 | 15560 | 195920 | 15560 |
2017-02-24 | 15380 | 15610 | 15340 | 15430 | 317760 | 15430 |
2017-02-27 | 15220 | 15270 | 14980 | 15180 | 454640 | 15180 |
2017-02-28 | 15330 | 15420 | 15180 | 15180 | 260470 | 15180 |
2017-03-01 | 15350 | 15660 | 15250 | 15630 | 520040 | 15630 |
2017-03-02 | 16030 | 16070 | 15890 | 15890 | 435490 | 15890 |
2017-03-03 | 15860 | 15930 | 15620 | 15720 | 305310 | 15720 |
2017-03-06 | 15660 | 15660 | 15540 | 15580 | 197380 | 15580 |
2017-03-07 | 15540 | 15590 | 15500 | 15520 | 170830 | 15520 |
2017-03-08 | 15490 | 15510 | 15290 | 15380 | 218880 | 15380 |
2017-03-09 | 15540 | 15550 | 15400 | 15490 | 204110 | 15490 |
2017-03-10 | 15720 | 15990 | 15670 | 15960 | 403570 | 15960 |
2017-03-13 | 15840 | 16050 | 15830 | 15990 | 189230 | 15990 |
2017-03-14 | 16030 | 16030 | 15950 | 15980 | 106110 | 15980 |
2017-03-15 | 15850 | 15920 | 15790 | 15920 | 137250 | 15920 |
2017-03-16 | 15710 | 15970 | 15700 | 15930 | 241600 | 15930 |
2017-03-17 | 15790 | 15840 | 15750 | 15840 | 172370 | 15840 |
2017-03-21 | 15640 | 15760 | 15510 | 15690 | 214670 | 15690 |
2017-03-22 | 15130 | 15250 | 15000 | 15040 | 504790 | 15040 |
2017-03-23 | 15070 | 15130 | 14920 | 15100 | 307690 | 15100 |
2017-03-24 | 15070 | 15430 | 15040 | 15370 | 327210 | 15370 |
2017-03-27 | 15060 | 15100 | 14840 | 14900 | 392520 | 14900 |
2017-03-28 | 15180 | 15260 | 15110 | 15250 | 347410 | 15250 |
2017-03-29 | 15470 | 15550 | 15410 | 15470 | 294770 | 15470 |
2017-03-30 | 15400 | 15510 | 15220 | 15240 | 221220 | 15240 |
2017-03-31 | 15430 | 15490 | 15040 | 15060 | 323270 | 15060 |
2017-04-03 | 15110 | 15270 | 15020 | 15140 | 255130 | 15140 |
2017-04-04 | 15020 | 15080 | 14680 | 14870 | 519090 | 14870 |
2017-04-05 | 14980 | 15060 | 14790 | 14930 | 278780 | 14930 |
2017-04-06 | 14770 | 14820 | 14400 | 14510 | 619730 | 14510 |
2017-04-07 | 14710 | 14800 | 14370 | 14630 | 832090 | 14630 |
2017-04-10 | 14810 | 14910 | 14770 | 14810 | 321250 | 14810 |
2017-04-11 | 14670 | 14770 | 14600 | 14720 | 264530 | 14720 |
2017-04-12 | 14500 | 14510 | 14280 | 14400 | 500180 | 14400 |
2017-04-13 | 14180 | 14290 | 14050 | 14260 | 536600 | 14260 |
2017-04-14 | 14150 | 14220 | 14020 | 14080 | 285850 | 14080 |
2017-04-17 | 13930 | 14140 | 13920 | 14140 | 346890 | 14140 |
2017-04-18 | 14340 | 14420 | 14130 | 14240 | 323180 | 14240 |
2017-04-19 | 14070 | 14310 | 14070 | 14250 | 239250 | 14250 |
2017-04-20 | 14260 | 14390 | 14230 | 14250 | 197460 | 14250 |
2017-04-21 | 14480 | 14570 | 14400 | 14530 | 268440 | 14530 |
2017-04-24 | 14950 | 14990 | 14870 | 14940 | 460480 | 14940 |
2017-04-25 | 14910 | 15310 | 14910 | 15260 | 392420 | 15260 |
2017-04-26 | 15440 | 15580 | 15410 | 15580 | 433030 | 15580 |
2017-04-27 | 15450 | 15580 | 15440 | 15520 | 241930 | 15520 |
2017-04-28 | 15520 | 15560 | 15390 | 15450 | 236060 | 15450 |
2017-05-01 | 15460 | 15620 | 15460 | 15600 | 238630 | 15600 |
2017-05-02 | 15660 | 15870 | 15660 | 15850 | 323150 | 15850 |
2017-05-08 | 16290 | 16630 | 16270 | 16570 | 676490 | 16570 |
2017-05-09 | 16600 | 16620 | 16480 | 16500 | 237560 | 16500 |
2017-05-10 | 16580 | 16650 | 16530 | 16580 | 316750 | 16580 |
2017-05-11 | 16670 | 16740 | 16590 | 16710 | 301320 | 16710 |
2017-05-12 | 16630 | 16650 | 16420 | 16560 | 322070 | 16560 |
2017-05-15 | 16350 | 16520 | 16330 | 16520 | 229770 | 16520 |
2017-05-16 | 16660 | 16740 | 16520 | 16610 | 310590 | 16610 |
2017-05-17 | 16420 | 16480 | 16350 | 16440 | 374650 | 16440 |
2017-05-18 | 15960 | 16090 | 15830 | 15990 | 623180 | 15990 |
2017-05-19 | 16060 | 16120 | 15900 | 16080 | 381340 | 16080 |
2017-05-22 | 16200 | 16280 | 16110 | 16200 | 265730 | 16200 |
2017-05-23 | 16150 | 16230 | 16050 | 16090 | 187390 | 16090 |
2017-05-24 | 16370 | 16380 | 16230 | 16310 | 252960 | 16310 |
2017-05-25 | 16270 | 16490 | 16270 | 16420 | 316300 | 16420 |
2017-05-26 | 16390 | 16400 | 16210 | 16220 | 261270 | 16220 |
2017-05-29 | 16210 | 16300 | 16110 | 16210 | 228000 | 16210 |
2017-05-30 | 16200 | 16220 | 16020 | 16190 | 299030 | 16190 |
2017-05-31 | 16100 | 16190 | 16050 | 16140 | 179810 | 16140 |
2017-06-01 | 16210 | 16540 | 16200 | 16490 | 359570 | 16490 |
2017-06-02 | 16670 | 17130 | 16650 | 17050 | 693540 | 17050 |
2017-06-05 | 16940 | 17110 | 16900 | 17030 | 327230 | 17030 |
2017-06-06 | 16950 | 16980 | 16630 | 16690 | 350910 | 16690 |
2017-06-07 | 16650 | 16770 | 16580 | 16680 | 194380 | 16680 |
2017-06-08 | 16810 | 16830 | 16550 | 16590 | 323880 | 16590 |
2017-06-09 | 16680 | 16900 | 16610 | 16730 | 400140 | 16730 |
2017-06-12 | 16580 | 16650 | 16450 | 16560 | 267650 | 16560 |
2017-06-13 | 16490 | 16600 | 16470 | 16560 | 197370 | 16560 |
2017-06-14 | 16690 | 16730 | 16530 | 16540 | 161310 | 16540 |
2017-06-15 | 16440 | 16670 | 16320 | 16430 | 396800 | 16430 |
2017-06-16 | 16590 | 16740 | 16540 | 16620 | 366900 | 16620 |
2017-06-19 | 16650 | 16860 | 16630 | 16840 | 214300 | 16840 |
2017-06-20 | 17100 | 17260 | 17100 | 17120 | 323750 | 17120 |
2017-06-21 | 17010 | 17070 | 16910 | 16930 | 237470 | 16930 |
2017-06-22 | 16960 | 17040 | 16890 | 16910 | 136230 | 16910 |
2017-06-23 | 16940 | 16960 | 16870 | 16940 | 102760 | 16940 |
2017-06-26 | 16920 | 17040 | 16910 | 16960 | 112390 | 16960 |
2017-06-27 | 17100 | 17130 | 17030 | 17070 | 154660 | 17070 |
2017-06-28 | 16990 | 17130 | 16950 | 16970 | 189840 | 16970 |
2017-06-29 | 17200 | 17220 | 17080 | 17120 | 216730 | 17120 |
2017-06-30 | 16790 | 16810 | 16660 | 16810 | 418890 | 16810 |
2017-07-03 | 16820 | 16910 | 16800 | 16840 | 186490 | 16840 |
2017-07-04 | 17070 | 17090 | 16700 | 16790 | 307650 | 16790 |
2017-07-05 | 16770 | 16880 | 16550 | 16860 | 340190 | 16860 |
2017-07-06 | 16850 | 16870 | 16650 | 16720 | 277700 | 16720 |
2017-07-07 | 16500 | 16700 | 16500 | 16640 | 306850 | 16640 |
2017-07-10 | 16860 | 16960 | 16790 | 16870 | 245560 | 16870 |
2017-07-11 | 16870 | 17070 | 16860 | 17050 | 226810 | 17050 |
2017-07-12 | 16960 | 17000 | 16840 | 16900 | 158850 | 16900 |
2017-07-13 | 17030 | 17030 | 16840 | 16900 | 163030 | 16900 |
2017-07-14 | 16960 | 16990 | 16900 | 16950 | 118630 | 16950 |
2017-07-18 | 16840 | 16860 | 16630 | 16720 | 266180 | 16720 |
2017-07-19 | 16690 | 16770 | 16640 | 16760 | 113090 | 16760 |
2017-07-20 | 16800 | 16980 | 16770 | 16950 | 164110 | 16950 |
2017-07-21 | 16880 | 16940 | 16860 | 16880 | 123830 | 16880 |
2017-07-24 | 16680 | 16720 | 16550 | 16660 | 287710 | 16660 |
2017-07-25 | 16680 | 16770 | 16620 | 16670 | 149090 | 16670 |
2017-07-26 | 16890 | 16920 | 16770 | 16800 | 187510 | 16800 |
2017-07-27 | 16780 | 17020 | 16740 | 16840 | 250010 | 16840 |
2017-07-28 | 16780 | 16800 | 16600 | 16660 | 261540 | 16660 |
2017-07-31 | 16650 | 16680 | 16580 | 16610 | 140630 | 16610 |
2017-08-01 | 16610 | 16710 | 16600 | 16680 | 123620 | 16680 |
2017-08-02 | 16820 | 16900 | 16760 | 16870 | 219360 | 16870 |
2017-08-03 | 16810 | 16840 | 16700 | 16750 | 198000 | 16750 |
2017-08-04 | 16660 | 16690 | 16620 | 16640 | 111110 | 16640 |
2017-08-07 | 16820 | 16860 | 16780 | 16810 | 193490 | 16810 |
2017-08-08 | 16800 | 16840 | 16670 | 16700 | 147120 | 16700 |
2017-08-09 | 16590 | 16600 | 16130 | 16260 | 628410 | 16260 |
2017-08-10 | 16360 | 16430 | 16190 | 16250 | 246970 | 16250 |
2017-08-14 | 15970 | 16040 | 15860 | 15950 | 416400 | 15950 |
2017-08-15 | 16180 | 16420 | 16160 | 16300 | 332650 | 16300 |
2017-08-16 | 16270 | 16330 | 16240 | 16260 | 158370 | 16260 |
2017-08-17 | 16200 | 16270 | 16170 | 16210 | 201840 | 16210 |
2017-08-18 | 15830 | 15950 | 15770 | 15820 | 424970 | 15820 |
2017-08-21 | 15870 | 15880 | 15650 | 15720 | 276250 | 15720 |
2017-08-22 | 15680 | 15770 | 15650 | 15690 | 154890 | 15690 |
2017-08-23 | 15960 | 15970 | 15720 | 15750 | 271350 | 15750 |
2017-08-24 | 15640 | 15750 | 15630 | 15630 | 186690 | 15630 |
2017-08-25 | 15730 | 15850 | 15690 | 15810 | 228110 | 15810 |
2017-08-28 | 15840 | 15930 | 15740 | 15790 | 185830 | 15790 |
2017-08-29 | 15570 | 15680 | 15530 | 15660 | 440420 | 15660 |
2017-08-30 | 15850 | 15950 | 15780 | 15900 | 283660 | 15900 |
2017-08-31 | 16040 | 16190 | 16020 | 16140 | 309220 | 16140 |
2017-09-01 | 16270 | 16270 | 16090 | 16210 | 225360 | 16210 |
2017-09-04 | 16070 | 16090 | 15860 | 15900 | 306800 | 15900 |
2017-09-05 | 15970 | 15970 | 15650 | 15700 | 343330 | 15700 |
2017-09-06 | 15550 | 15680 | 15490 | 15660 | 237850 | 15660 |
2017-09-07 | 15760 | 15840 | 15660 | 15710 | 227880 | 15710 |
2017-09-08 | 15640 | 15640 | 15440 | 15520 | 309330 | 15520 |
2017-09-11 | 15780 | 15970 | 15760 | 15940 | 269060 | 15940 |
2017-09-12 | 16250 | 16350 | 16200 | 16320 | 310580 | 16320 |
2017-09-13 | 16490 | 16520 | 16440 | 16480 | 218530 | 16480 |
2017-09-14 | 16460 | 16570 | 16360 | 16370 | 194210 | 16370 |
2017-09-15 | 16330 | 16600 | 16330 | 16550 | 221260 | 16550 |
2017-09-19 | 16920 | 17240 | 16920 | 17200 | 510590 | 17200 |
2017-09-20 | 17220 | 17280 | 17160 | 17250 | 198850 | 17250 |
2017-09-21 | 17510 | 17530 | 17270 | 17320 | 314790 | 17320 |
2017-09-22 | 17360 | 17420 | 17140 | 17220 | 263910 | 17220 |
2017-09-25 | 17430 | 17480 | 17330 | 17380 | 169110 | 17380 |
2017-09-26 | 17300 | 17360 | 17210 | 17240 | 203570 | 17240 |
2017-09-27 | 17360 | 17400 | 17290 | 17400 | 186190 | 17400 |
2017-09-28 | 17600 | 17610 | 17430 | 17560 | 308040 | 17560 |
2017-09-29 | 17460 | 17540 | 17400 | 17510 | 216140 | 17510 |
2017-10-02 | 17590 | 17620 | 17540 | 17600 | 181040 | 17600 |
2017-10-03 | 17710 | 18000 | 17670 | 17960 | 428570 | 17960 |
2017-10-04 | 18040 | 18110 | 17940 | 17990 | 348390 | 17990 |
2017-10-05 | 18030 | 18050 | 17950 | 18010 | 180330 | 18010 |
2017-10-06 | 18130 | 18160 | 18060 | 18110 | 191380 | 18110 |
2017-10-10 | 18080 | 18340 | 18060 | 18320 | 312290 | 18320 |
2017-10-11 | 18300 | 18480 | 18280 | 18430 | 273690 | 18430 |
2017-10-12 | 18580 | 18630 | 18510 | 18580 | 293710 | 18580 |
2017-10-13 | 18560 | 19030 | 18530 | 18960 | 499200 | 18960 |
2017-10-16 | 19060 | 19280 | 18990 | 19130 | 364810 | 19130 |
2017-10-17 | 19300 | 19360 | 19050 | 19270 | 402770 | 19270 |
2017-10-18 | 19320 | 19390 | 19210 | 19320 | 251410 | 19320 |
2017-10-19 | 19480 | 19550 | 19330 | 19470 | 325140 | 19470 |
2017-10-20 | 19340 | 19540 | 19300 | 19470 | 303750 | 19470 |
2017-10-23 | 19930 | 19960 | 19750 | 19900 | 376940 | 19900 |
2017-10-24 | 19830 | 20120 | 19800 | 20120 | 369690 | 20120 |
2017-10-25 | 20300 | 20330 | 19810 | 19960 | 466590 | 19960 |
2017-10-26 | 19930 | 20080 | 19910 | 19980 | 327670 | 19980 |
2017-10-27 | 20230 | 20500 | 20120 | 20500 | 431890 | 20500 |
2017-10-30 | 20560 | 20630 | 20310 | 20460 | 387490 | 20460 |
2017-10-31 | 20230 | 20510 | 20160 | 20450 | 374900 | 20450 |
2017-11-01 | 20800 | 21310 | 20790 | 21250 | 538480 | 21250 |
2017-11-02 | 21390 | 21460 | 21200 | 21460 | 458910 | 21460 |
2017-11-06 | 21620 | 21680 | 21230 | 21490 | 435440 | 21490 |
2017-11-07 | 21440 | 22270 | 21420 | 22260 | 624770 | 22260 |
2017-11-08 | 22030 | 22190 | 21860 | 22170 | 571230 | 22170 |
2017-11-09 | 22350 | 23100 | 21410 | 22100 | 1610280 | 22100 |
2017-11-10 | 21600 | 21800 | 21380 | 21670 | 925630 | 21670 |
2017-11-13 | 21590 | 21590 | 21140 | 21140 | 431630 | 21140 |
2017-11-15 | 20910 | 21010 | 20420 | 20470 | 814200 | 20470 |
2017-11-16 | 20380 | 21160 | 20380 | 21090 | 507110 | 21090 |
2017-11-17 | 21590 | 21850 | 21010 | 21170 | 752160 | 21170 |
2017-11-20 | 20970 | 21190 | 20810 | 20890 | 213490 | 20890 |
2017-11-21 | 21290 | 21480 | 21180 | 21210 | 212040 | 21210 |
2017-11-22 | 21600 | 21690 | 21370 | 21410 | 245440 | 21410 |
2017-11-24 | 21200 | 21470 | 21120 | 21450 | 199760 | 21450 |
2017-11-27 | 21660 | 21660 | 21180 | 21300 | 206380 | 21300 |
2017-11-28 | 21270 | 21510 | 21090 | 21290 | 218200 | 21290 |
2017-11-29 | 21580 | 21620 | 21410 | 21560 | 219890 | 21560 |
2017-11-30 | 21510 | 21810 | 21360 | 21770 | 259010 | 21770 |
2017-12-01 | 22170 | 22280 | 21660 | 21940 | 472120 | 21940 |
2017-12-04 | 22030 | 22030 | 21700 | 21720 | 261190 | 21720 |
2017-12-05 | 21500 | 21700 | 21370 | 21540 | 323690 | 21540 |
2017-12-06 | 21400 | 21400 | 20600 | 20690 | 473640 | 20690 |
2017-12-07 | 21030 | 21360 | 20980 | 21310 | 306510 | 21310 |
2017-12-08 | 21520 | 21930 | 21300 | 21930 | 445320 | 21930 |
2017-12-11 | 22080 | 22160 | 21870 | 22160 | 264690 | 22160 |
2017-12-12 | 22170 | 22270 | 21970 | 22020 | 227520 | 22020 |
2017-12-13 | 22060 | 22060 | 21680 | 21820 | 206490 | 21820 |
2017-12-14 | 21710 | 21860 | 21570 | 21670 | 175080 | 21670 |
2017-12-15 | 21560 | 21790 | 21270 | 21420 | 350640 | 21420 |
2017-12-18 | 21830 | 22120 | 21780 | 22110 | 449090 | 22110 |
2017-12-19 | 22220 | 22260 | 22000 | 22010 | 204720 | 22010 |
2017-12-20 | 21970 | 22130 | 21890 | 22080 | 143860 | 22080 |
2017-12-21 | 21980 | 22080 | 21730 | 21990 | 209950 | 21990 |
2017-12-22 | 21960 | 22100 | 21890 | 22050 | 159230 | 22050 |
2017-12-25 | 22070 | 22170 | 22020 | 22140 | 77230 | 22140 |
2017-12-26 | 22100 | 22160 | 22020 | 22040 | 96370 | 22040 |
2017-12-27 | 22080 | 22200 | 22060 | 22150 | 103750 | 22150 |
2017-12-28 | 22170 | 22220 | 21780 | 21890 | 184340 | 21890 |
2017-12-29 | 21990 | 22080 | 21820 | 21870 | 210510 | 21870 |
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。