シンプレクス・アセット・マネジメント株式会社 日経平均ブル２倍上場投信
1579その他/その他/Nikkei 225 Bull 2x ETF
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 511.1 | 524.7 | 509.1 | 518.6 | -14.0 | -2.63% | 17,382,570 |
| 2026-03-12 | 530.2 | 537.8 | 519.1 | 532.6 | -10.6 | -1.95% | 19,253,610 |
| 2026-03-11 | 545.2 | 557.9 | 540.9 | 543.2 | +15.5 | +2.94% | 27,382,980 |
| 2026-03-10 | 528.1 | 537.5 | 515.6 | 527.7 | +26.5 | +5.29% | 26,477,560 |
| 2026-03-09 | 490.4 | 504.8 | 473.8 | 501.2 | -57.3 | -10.26% | 52,783,060 |
| 2026-03-06 | 541.6 | 559.8 | 536.4 | 558.5 | +6.9 | +1.25% | 20,954,720 |
| 2026-03-05 | 570.8 | 578.1 | 544.1 | 551.6 | +20.8 | +3.92% | 30,534,650 |
| 2026-03-04 | 545.1 | 561.2 | 519.1 | 530.8 | -42.5 | -7.41% | 62,729,990 |
| 2026-03-03 | 603.8 | 606.3 | 569.3 | 573.3 | -35.5 | -5.83% | 35,968,750 |
| 2026-03-02 | 603.0 | 617.5 | 593.9 | 608.8 | -18.8 | -3.00% | 32,879,950 |
| 2026-02-27 | 618.0 | 629.4 | 612.4 | 627.6 | +1.6 | +0.26% | 16,494,560 |
| 2026-02-26 | 632.8 | 638.1 | 622.2 | 626.0 | +3.2 | +0.51% | 21,012,820 |
| 2026-02-25 | 607.0 | 627.9 | 604.1 | 622.8 | +28.2 | +4.74% | 25,400,370 |
| 2026-02-24 | 582.6 | 597.1 | 581.8 | 594.6 | +8.6 | +1.47% | 13,621,110 |
| 2026-02-20 | 590.3 | 590.4 | 582.3 | 586.0 | -13.1 | -2.19% | 21,374,490 |
| 2026-02-19 | 599.2 | 603.4 | 596.3 | 599.1 | +6.8 | +1.15% | 13,943,890 |
| 2026-02-18 | 585.0 | 597.4 | 584.1 | 592.3 | +13.4 | +2.31% | 13,704,930 |
| 2026-02-17 | 586.8 | 587.0 | 572.7 | 578.9 | -7.8 | -1.33% | 14,058,250 |
| 2026-02-16 | 598.8 | 598.8 | 584.5 | 586.7 | -3.0 | -0.51% | 13,816,010 |
| 2026-02-13 | 593.5 | 596.5 | 582.2 | 589.7 | -13.8 | -2.29% | 22,613,980 |
| 2026-02-12 | 607.5 | 610.9 | 601.2 | 603.5 | +0.9 | +0.15% | 20,872,560 |
| 2026-02-10 | 591.4 | 609.5 | 591.0 | 602.6 | +26.3 | +4.56% | 28,471,850 |
| 2026-02-09 | 589.7 | 596.0 | 575.9 | 576.3 | +41.0 | +7.66% | 41,794,610 |
| 2026-02-06 | 513.4 | 535.3 | 509.2 | 535.3 | +7.6 | +1.44% | 26,494,570 |
| 2026-02-05 | 535.8 | 539.3 | 523.4 | 527.7 | -9.2 | -1.71% | 21,447,650 |
| 2026-02-04 | 532.2 | 539.2 | 529.3 | 536.9 | -7.7 | -1.41% | 17,831,170 |
| 2026-02-03 | 528.5 | 545.5 | 526.4 | 544.6 | +38.9 | +7.69% | 28,792,400 |
| 2026-02-02 | 522.7 | 535.5 | 504.7 | 505.7 | -11.7 | -2.26% | 30,807,580 |
| 2026-01-30 | 516.6 | 522.6 | 510.2 | 517.4 | -1.0 | -0.19% | 16,904,620 |
| 2026-01-29 | 527.8 | 528.3 | 513.3 | 518.4 | +0.6 | +0.12% | 23,803,730 |
| 2026-01-28 | 510.6 | 521.4 | 507.3 | 517.8 | +0.8 | +0.15% | 23,523,710 |
| 2026-01-27 | 509.8 | 517.7 | 504.3 | 517.0 | +7.5 | +1.47% | 14,420,260 |
| 2026-01-26 | 508.2 | 514.3 | 505.1 | 509.5 | -18.7 | -3.54% | 22,311,980 |
| 2026-01-23 | 530.3 | 532.0 | 523.7 | 528.2 | +3.5 | +0.67% | 15,818,660 |
| 2026-01-22 | 521.6 | 529.5 | 517.5 | 524.7 | +18.0 | +3.55% | 20,002,750 |
| 2026-01-21 | 495.5 | 509.0 | 495.5 | 506.7 | -5.1 | -1.00% | 14,363,520 |
| 2026-01-20 | 520.8 | 520.8 | 509.5 | 511.8 | -11.6 | -2.22% | 17,803,710 |
| 2026-01-19 | 517.9 | 523.6 | 513.9 | 523.4 | -7.7 | -1.45% | 17,030,110 |
| 2026-01-16 | 533.2 | 534.4 | 526.3 | 531.1 | -3.3 | -0.62% | 17,734,650 |
| 2026-01-15 | 530.9 | 535.0 | 526.3 | 534.4 | -5.1 | -0.95% | 20,213,320 |
| 2026-01-14 | 530.2 | 541.8 | 528.1 | 539.5 | +16.3 | +3.12% | 20,153,490 |
| 2026-01-13 | 527.9 | 529.5 | 521.3 | 523.2 | +31.3 | +6.36% | 23,342,270 |
| 2026-01-09 | 483.1 | 493.3 | 481.2 | 491.9 | +15.0 | +3.15% | 18,215,370 |
| 2026-01-08 | 489.6 | 491.3 | 476.0 | 476.9 | -15.9 | -3.23% | 16,241,280 |
| 2026-01-07 | 497.5 | 501.9 | 490.9 | 492.8 | -10.8 | -2.14% | 15,447,900 |
| 2026-01-06 | 497.6 | 504.2 | 494.8 | 503.6 | +12.1 | +2.46% | 23,819,420 |
| 2026-01-05 | 484.4 | 494.8 | 481.0 | 491.5 | +27.8 | +6.00% | 26,146,910 |
| 2025-12-30 | 463.4 | 467.5 | 461.2 | 463.7 | -3.0 | -0.64% | 21,466,640 |
| 2025-12-29 | 470.5 | 470.8 | 464.2 | 466.7 | -3.3 | -0.70% | 10,760,510 |
| 2025-12-26 | 466.5 | 474.4 | 466.2 | 470.0 | +6.0 | +1.29% | 12,411,780 |
| 2025-12-25 | 465.7 | 466.1 | 462.3 | 464.0 | +0.4 | +0.09% | 11,262,400 |
| 2025-12-24 | 466.4 | 468.9 | 463.0 | 463.6 | -0.4 | -0.09% | 20,423,920 |
| 2025-12-23 | 464.9 | 467.0 | 461.9 | 464.0 | -0.3 | -0.06% | 13,928,030 |
| 2025-12-22 | 464.8 | 467.9 | 461.4 | 464.3 | +15.5 | +3.45% | 24,630,490 |
| 2025-12-19 | 446.5 | 453.3 | 443.8 | 448.8 | +8.4 | +1.91% | 20,814,020 |
| 2025-12-18 | 434.2 | 442.5 | 432.8 | 440.4 | -8.9 | -1.98% | 16,641,680 |
| 2025-12-17 | 448.2 | 450.0 | 441.0 | 449.3 | +1.6 | +0.36% | 12,791,510 |
| 2025-12-16 | 458.0 | 458.1 | 446.0 | 447.7 | -13.8 | -2.99% | 21,233,020 |
| 2025-12-15 | 459.7 | 464.7 | 457.3 | 461.5 | -11.8 | -2.49% | 21,006,940 |
| 2025-12-12 | 468.7 | 478.6 | 466.3 | 473.3 | +12.6 | +2.73% | 37,593,140 |
| 2025-12-11 | 472.8 | 472.8 | 456.5 | 460.7 | -7.7 | -1.64% | 16,523,850 |
| 2025-12-10 | 474.1 | 478.4 | 464.1 | 468.4 | -1.6 | -0.34% | 18,546,080 |
| 2025-12-09 | 469.6 | 472.5 | 465.7 | 470.0 | +1.6 | +0.34% | 16,408,820 |
| 2025-12-08 | 471.5 | 471.5 | 461.8 | 468.4 | +1.4 | +0.30% | 21,254,630 |
| 2025-12-05 | 467.8 | 468.3 | 462.0 | 467.0 | -9.8 | -2.06% | 21,205,760 |
| 2025-12-04 | 457.0 | 476.8 | 456.8 | 476.8 | +20.4 | +4.47% | 23,943,880 |
| 2025-12-03 | 451.3 | 461.2 | 451.3 | 456.4 | +11.1 | +2.49% | 23,247,820 |
| 2025-12-02 | 450.2 | 452.0 | 445.2 | 445.3 | -1.3 | -0.29% | 18,636,790 |
| 2025-12-01 | 464.2 | 465.6 | 444.4 | 446.6 | -16.9 | -3.65% | 24,349,610 |
| 2025-11-28 | 462.7 | 463.7 | 459.0 | 463.5 | +1.8 | +0.39% | 15,996,980 |
| 2025-11-27 | 458.5 | 464.9 | 457.9 | 461.7 | +11.1 | +2.46% | 20,599,000 |
| 2025-11-26 | 441.5 | 454.6 | 440.5 | 450.6 | +16.0 | +3.68% | 25,208,610 |
| 2025-11-25 | 445.7 | 446.0 | 432.3 | 434.6 | -0.8 | -0.18% | 24,126,560 |
| 2025-11-21 | 432.3 | 441.6 | 429.9 | 435.4 | -20.3 | -4.45% | 35,942,270 |
| 2025-11-20 | 466.4 | 470.0 | 453.3 | 455.7 | +21.3 | +4.90% | 32,577,310 |
| 2025-11-19 | 439.0 | 443.5 | 428.3 | 434.4 | -3.8 | -0.87% | 35,779,290 |
| 2025-11-18 | 458.6 | 459.5 | 435.8 | 438.2 | -29.4 | -6.29% | 36,831,140 |
| 2025-11-17 | 463.9 | 468.0 | 457.8 | 467.6 | -0.1 | -0.02% | 21,795,340 |
| 2025-11-14 | 464.7 | 474.2 | 463.6 | 467.7 | -17.0 | -3.51% | 21,435,710 |
| 2025-11-13 | 479.0 | 485.8 | 478.5 | 484.7 | +4.0 | +0.83% | 20,694,220 |
| 2025-11-12 | 476.7 | 480.8 | 471.1 | 480.7 | +4.0 | +0.84% | 18,007,250 |
| 2025-11-11 | 486.5 | 489.2 | 471.6 | 476.7 | -1.8 | -0.38% | 24,526,620 |
| 2025-11-10 | 474.9 | 479.2 | 469.1 | 478.5 | +11.6 | +2.48% | 30,159,170 |
| 2025-11-07 | 463.5 | 468.9 | 454.4 | 466.9 | -9.3 | -1.95% | 28,255,740 |
| 2025-11-06 | 484.6 | 484.7 | 472.1 | 476.2 | +10.6 | +2.28% | 26,950,960 |
| 2025-11-05 | 472.3 | 473.0 | 443.7 | 465.6 | -26.5 | -5.39% | 56,409,810 |
| 2025-11-04 | 507.7 | 512.1 | 491.9 | 492.1 | -16.1 | -3.17% | 25,767,920 |
| 2025-10-31 | 495.0 | 508.2 | 494.1 | 508.2 | +22.5 | +4.63% | 30,148,310 |
| 2025-10-30 | 483.4 | 493.3 | 480.1 | 485.7 | -2.0 | -0.41% | 40,118,810 |
| 2025-10-29 | 475.7 | 489.8 | 474.1 | 487.7 | +21.9 | +4.70% | 32,308,070 |
| 2025-10-28 | 468.8 | 471.1 | 464.3 | 465.8 | -6.6 | -1.40% | 18,925,320 |
| 2025-10-27 | 464.2 | 472.6 | 462.8 | 472.4 | +34.8 | +7.95% | 40,127,400 |
| 2025-10-23 | 435.8 | 440.2 | 433.6 | 437.6 | -12.5 | -2.78% | 22,305,980 |
| 2025-10-22 | 448.6 | 452.8 | 437.4 | 450.1 | +0.5 | +0.11% | 28,010,650 |
| 2025-10-21 | 456.9 | 461.8 | 446.9 | 449.6 | +2.1 | +0.47% | 40,713,910 |
| 2025-10-20 | 434.1 | 447.5 | 432.0 | 447.5 | +28.7 | +6.85% | 32,670,820 |
| 2025-10-17 | 423.4 | 429.7 | 418.0 | 418.8 | -13.8 | -3.19% | 27,155,800 |
| 2025-10-16 | 430.0 | 433.0 | 426.2 | 432.6 | +10.5 | +2.49% | 24,454,130 |
| 2025-10-15 | 410.2 | 423.5 | 408.3 | 422.1 | +16.2 | +3.99% | 28,350,410 |
| 2025-10-14 | 418.3 | 425.3 | 402.0 | 405.9 | -23.4 | -5.45% | 43,299,170 |
| 2025-10-10 | 438.8 | 439.6 | 427.3 | 429.3 | -9.4 | -2.14% | 20,473,120 |
| 2025-10-09 | 430.9 | 438.9 | 428.9 | 438.7 | +15.1 | +3.56% | 29,546,420 |
| 2025-10-08 | 426.7 | 431.6 | 423.6 | 423.6 | -3.9 | -0.91% | 19,250,600 |
| 2025-10-07 | 435.4 | 437.8 | 426.9 | 427.5 | -0.4 | -0.09% | 33,503,100 |
| 2025-10-06 | 422.2 | 431.3 | 418.2 | 427.9 | +37.4 | +9.58% | 46,441,650 |
| 2025-10-03 | 378.9 | 390.6 | 378.7 | 390.5 | +14.1 | +3.75% | 27,564,230 |
| 2025-10-02 | 375.9 | 379.8 | 372.0 | 376.4 | +6.0 | +1.62% | 24,766,730 |
| 2025-10-01 | 373.9 | 375.6 | 366.9 | 370.4 | -5.7 | -1.52% | 25,700,860 |
| 2025-09-30 | 378.6 | 379.7 | 373.2 | 376.1 | -1.7 | -0.45% | 16,966,730 |
| 2025-09-29 | 380.4 | 380.8 | 375.5 | 377.8 | -1.2 | -0.32% | 18,249,550 |
| 2025-09-26 | 383.1 | 385.3 | 379.0 | 379.0 | -6.7 | -1.74% | 21,561,850 |
| 2025-09-25 | 382.9 | 386.5 | 381.1 | 385.7 | +2.1 | +0.55% | 25,887,290 |
| 2025-09-24 | 380.2 | 384.2 | 376.3 | 383.6 | +2.2 | +0.58% | 18,760,370 |
| 2025-09-22 | 377.1 | 385.6 | 376.6 | 381.4 | +8.2 | +2.20% | 19,972,800 |
| 2025-09-19 | 387.6 | 387.8 | 364.2 | 373.2 | -5.4 | -1.43% | 40,755,010 |
| 2025-09-18 | 372.6 | 381.6 | 370.0 | 378.6 | +8.5 | +2.30% | 27,786,430 |
| 2025-09-17 | 369.1 | 373.6 | 366.6 | 370.1 | -1.4 | -0.38% | 23,261,640 |
| 2025-09-16 | 372.3 | 374.0 | 366.7 | 371.5 | +2.7 | +0.73% | 26,530,510 |
| 2025-09-12 | 370.8 | 371.3 | 365.6 | 368.8 | +6.0 | +1.65% | 21,059,740 |
| 2025-09-11 | 355.8 | 363.2 | 354.5 | 362.8 | — | — | 35,299,340 |
直近120営業日分を表示