30,410
+160 (+0.53%)
株価：2024/05/09 15:00
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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 27,165 | 27,165 | 26,680 | 26,970 | -610 | -2.2% | 415 |
| 2024/02/13 | 26,890 | 27,580 | 26,875 | 27,580 | +1,190 | +4.5% | 370 |
| 2024/02/09 | 26,390 | 26,770 | 26,330 | 26,390 | -105 | -0.4% | 160 |
| 2024/02/08 | 26,325 | 26,605 | 26,095 | 26,495 | +515 | +2% | 467 |
| 2024/02/07 | 25,850 | 26,255 | 25,815 | 25,980 | -20 | -0.1% | 67 |
| 2024/02/06 | 26,320 | 26,320 | 25,885 | 26,000 | -445 | -1.7% | 356 |
| 2024/02/05 | 26,595 | 26,595 | 26,195 | 26,445 | +275 | +1.1% | 135 |
| 2024/02/02 | 26,135 | 26,285 | 25,995 | 26,170 | +265 | +1% | 64 |
| 2024/02/01 | 25,810 | 26,075 | 25,810 | 25,905 | -180 | -0.7% | 101 |
| 2024/01/31 | 25,445 | 26,085 | 25,445 | 26,085 | +140 | +0.5% | 104 |
| 2024/01/30 | 25,950 | 26,050 | 25,915 | 25,945 | +240 | +0.9% | 939 |
| 2024/01/29 | 25,595 | 26,000 | 25,595 | 25,705 | +370 | +1.5% | 116 |
| 2024/01/26 | 25,655 | 25,655 | 25,230 | 25,335 | -645 | -2.5% | 589 |
| 2024/01/25 | 26,050 | 26,050 | 25,635 | 25,980 | -570 | -2.1% | 262 |
| 2024/01/24 | 26,690 | 26,690 | 24,800 | 26,550 | +285 | +1.1% | 450 |
| 2024/01/23 | 26,170 | 26,770 | 26,145 | 26,265 | +595 | +2.3% | 1,026 |
| 2024/01/22 | 25,600 | 26,380 | 25,085 | 25,670 | +285 | +1.1% | 466 |
| 2024/01/19 | 25,610 | 25,635 | 25,365 | 25,385 | +275 | +1.1% | 675 |
| 2024/01/18 | 25,155 | 25,445 | 25,100 | 25,110 | -185 | -0.7% | 258 |
| 2024/01/17 | 25,675 | 26,195 | 25,295 | 25,295 | -155 | -0.6% | 410 |
| 2024/01/16 | 25,885 | 25,885 | 25,365 | 25,450 | -410 | -1.6% | 189 |
| 2024/01/15 | 25,355 | 25,975 | 25,325 | 25,860 | +595 | +2.4% | 734 |
| 2024/01/12 | 25,195 | 25,525 | 25,065 | 25,265 | +225 | +0.9% | 947 |
| 2024/01/11 | 24,950 | 25,060 | 24,750 | 25,040 | +820 | +3.4% | 167 |
| 2024/01/10 | 23,540 | 24,260 | 23,540 | 24,220 | +770 | +3.3% | 321 |
| 2024/01/09 | 23,575 | 23,720 | 23,265 | 23,450 | +240 | +1% | 78 |
| 2024/01/05 | 22,970 | 23,245 | 22,970 | 23,210 | +250 | +1.1% | 38 |
| 2024/01/04 | 22,200 | 22,960 | 22,125 | 22,960 | +360 | +1.6% | 483 |
| 2023/12/29 | 22,625 | 22,790 | 22,445 | 22,600 | +115 | +0.5% | 51 |
| 2023/12/28 | 22,485 | 22,485 | 22,485 | 22,485 | -90 | -0.4% | 6 |
| 2023/12/27 | 22,300 | 22,585 | 22,300 | 22,575 | +475 | +2.1% | 188 |
| 2023/12/26 | 22,230 | 22,230 | 22,060 | 22,100 | -35 | -0.2% | 22 |
| 2023/12/25 | 22,410 | 22,410 | 22,125 | 22,135 | +115 | +0.5% | 22 |
| 2023/12/22 | 22,200 | 22,200 | 22,020 | 22,020 | +130 | +0.6% | 107 |
| 2023/12/21 | 21,835 | 21,940 | 21,770 | 21,890 | -505 | -2.3% | 118 |
| 2023/12/20 | 22,005 | 22,500 | 22,005 | 22,395 | +535 | +2.4% | 90 |
| 2023/12/19 | 21,490 | 21,860 | 21,375 | 21,860 | +285 | +1.3% | 78 |
| 2023/12/18 | 21,585 | 21,585 | 21,230 | 21,575 | -470 | -2.1% | 63 |
| 2023/12/15 | 21,960 | 22,055 | 21,845 | 22,045 | +365 | +1.7% | 28 |
| 2023/12/14 | 22,155 | 22,155 | 21,595 | 21,680 | -550 | -2.5% | 108 |
| 2023/12/13 | 22,290 | 22,365 | 22,115 | 22,230 | +55 | +0.2% | 31 |
| 2023/12/12 | 22,640 | 22,640 | 22,175 | 22,175 | -5 | ±0% | 151 |
| 2023/12/11 | 22,035 | 22,325 | 22,035 | 22,180 | +515 | +2.4% | 120 |
| 2023/12/08 | 21,940 | 22,085 | 21,560 | 21,665 | -750 | -3.3% | 240 |
51～
100
件表示中 / 2126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
