29,755
+555 (+1.90%)
株価：2024/04/26 14:18
20分ディレイ
ｉＦｒｅｅＥＴＦ ＪＰＸ日経４００レバレッジ・インデックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 29,700 | 29,795 | 28,955 | 29,755 | +555 | +1.9% | 99 |
| 2024/04/25 | 29,675 | 29,965 | 28,655 | 29,200 | -990 | -3.3% | 206 |
| 2024/04/24 | 29,555 | 30,190 | 29,500 | 30,190 | +1,035 | +3.5% | 364 |
| 2024/04/23 | 29,525 | 29,525 | 29,085 | 29,155 | +55 | +0.2% | 178 |
| 2024/04/22 | 28,865 | 29,100 | 28,620 | 29,100 | +685 | +2.4% | 168 |
| 2024/04/19 | 28,900 | 28,920 | 27,790 | 28,415 | -1,170 | -4% | 979 |
| 2024/04/18 | 29,055 | 29,590 | 28,900 | 29,585 | +415 | +1.4% | 241 |
| 2024/04/17 | 30,070 | 30,070 | 29,170 | 29,170 | -790 | -2.6% | 543 |
| 2024/04/16 | 30,380 | 30,570 | 29,720 | 29,960 | -1,120 | -3.6% | 680 |
| 2024/04/15 | 30,590 | 31,080 | 30,360 | 31,080 | -170 | -0.5% | 382 |
| 2024/04/12 | 31,250 | 31,450 | 31,150 | 31,250 | +370 | +1.2% | 275 |
| 2024/04/11 | 30,300 | 31,010 | 30,300 | 30,880 | +70 | +0.2% | 291 |
| 2024/04/10 | 30,950 | 31,120 | 30,810 | 30,810 | -390 | -1.3% | 161 |
| 2024/04/09 | 30,800 | 31,200 | 30,770 | 31,200 | +570 | +1.9% | 491 |
| 2024/04/08 | 30,500 | 30,900 | 30,380 | 30,630 | +570 | +1.9% | 371 |
| 2024/04/05 | 30,120 | 30,120 | 29,590 | 30,060 | -730 | -2.4% | 305 |
| 2024/04/04 | 30,770 | 31,160 | 30,700 | 30,790 | +630 | +2.1% | 207 |
| 2024/04/03 | 30,090 | 30,390 | 29,705 | 30,160 | -220 | -0.7% | 198 |
| 2024/04/02 | 30,540 | 30,900 | 30,200 | 30,380 | +20 | +0.1% | 106 |
| 2024/04/01 | 31,740 | 31,740 | 30,250 | 30,360 | -1,260 | -4% | 345 |
| 2024/03/29 | 31,350 | 31,620 | 31,300 | 31,620 | +510 | +1.6% | 371 |
| 2024/03/28 | 31,480 | 31,580 | 30,990 | 31,110 | -590 | -1.9% | 439 |
| 2024/03/27 | 31,510 | 31,860 | 31,410 | 31,700 | +470 | +1.5% | 148 |
| 2024/03/26 | 31,060 | 31,230 | 31,000 | 31,230 | +120 | +0.4% | 249 |
| 2024/03/25 | 31,790 | 31,790 | 31,110 | 31,110 | -900 | -2.8% | 296 |
| 2024/03/22 | 31,810 | 32,070 | 31,650 | 32,010 | +470 | +1.5% | 445 |
| 2024/03/21 | 31,420 | 31,640 | 31,280 | 31,540 | +1,070 | +3.5% | 592 |
| 2024/03/19 | 29,785 | 30,470 | 29,785 | 30,470 | +575 | +1.9% | 287 |
| 2024/03/18 | 29,150 | 29,920 | 29,115 | 29,895 | +1,245 | +4.3% | 360 |
| 2024/03/15 | 28,350 | 28,910 | 28,350 | 28,650 | +200 | +0.7% | 150 |
| 2024/03/14 | 28,250 | 28,450 | 28,100 | 28,450 | +195 | +0.7% | 62 |
| 2024/03/13 | 28,880 | 28,970 | 27,940 | 28,255 | -125 | -0.4% | 343 |
| 2024/03/12 | 28,225 | 28,400 | 27,640 | 28,380 | -345 | -1.2% | 630 |
| 2024/03/11 | 29,480 | 29,550 | 28,575 | 28,725 | -1,455 | -4.8% | 974 |
| 2024/03/08 | 29,845 | 30,400 | 29,600 | 30,180 | +345 | +1.2% | 118 |
| 2024/03/07 | 30,520 | 30,600 | 29,745 | 29,835 | -355 | -1.2% | 451 |
| 2024/03/06 | 29,750 | 30,190 | 29,750 | 30,190 | +320 | +1.1% | 288 |
| 2024/03/05 | 29,410 | 30,000 | 29,400 | 29,870 | +255 | +0.9% | 92 |
| 2024/03/04 | 29,900 | 30,020 | 29,600 | 29,615 | -50 | -0.2% | 323 |
| 2024/03/01 | 28,805 | 29,675 | 28,805 | 29,665 | +730 | +2.5% | 422 |
| 2024/02/29 | 28,780 | 28,935 | 28,475 | 28,935 | +45 | +0.2% | 177 |
| 2024/02/28 | 28,985 | 29,070 | 28,745 | 28,890 | -10 | ±0% | 56 |
| 2024/02/27 | 28,945 | 29,235 | 28,900 | 28,900 | -45 | -0.2% | 330 |
| 2024/02/26 | 28,955 | 29,150 | 28,785 | 28,945 | +445 | +1.6% | 285 |
| 2024/02/22 | 28,245 | 28,585 | 28,195 | 28,500 | +655 | +2.4% | 744 |
| 2024/02/21 | 27,845 | 27,920 | 27,655 | 27,845 | -175 | -0.6% | 162 |
| 2024/02/20 | 28,220 | 28,270 | 27,855 | 28,020 | -100 | -0.4% | 197 |
| 2024/02/19 | 27,945 | 28,120 | 27,780 | 28,120 | +225 | +0.8% | 221 |
| 2024/02/16 | 27,805 | 28,180 | 27,795 | 27,895 | +750 | +2.8% | 544 |
| 2024/02/15 | 27,310 | 27,310 | 27,000 | 27,145 | +175 | +0.6% | 570 |
1～
50
件表示中 / 2120件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
