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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 22,600 | 22,600 | 22,300 | 22,415 | -585 | -2.5% | 132 |
2023/12/06 | 22,580 | 23,000 | 22,580 | 23,000 | +835 | +3.8% | 271 |
2023/12/05 | 22,475 | 22,475 | 22,110 | 22,165 | -390 | -1.7% | 86 |
2023/12/04 | 22,715 | 22,715 | 22,340 | 22,555 | -380 | -1.7% | 299 |
2023/12/01 | 22,830 | 22,935 | 22,830 | 22,935 | +410 | +1.8% | 13 |
2023/11/30 | 22,050 | 22,550 | 22,050 | 22,525 | -20 | -0.1% | 27 |
2023/11/29 | 22,675 | 22,705 | 22,525 | 22,545 | -290 | -1.3% | 14 |
2023/11/28 | 22,835 | 22,835 | 22,835 | 22,835 | -185 | -0.8% | 5 |
2023/11/27 | 23,245 | 23,245 | 22,955 | 23,020 | -105 | -0.5% | 4 |
2023/11/24 | 23,200 | 23,310 | 23,115 | 23,125 | +195 | +0.9% | 331 |
2023/11/22 | 22,500 | 22,930 | 22,500 | 22,930 | +290 | +1.3% | 22 |
2023/11/21 | 22,670 | 22,800 | 22,495 | 22,640 | -240 | -1% | 53 |
2023/11/20 | 23,035 | 23,315 | 22,880 | 22,880 | -120 | -0.5% | 66 |
2023/11/17 | 22,600 | 23,000 | 22,495 | 23,000 | +250 | +1.1% | 23 |
2023/11/16 | 22,700 | 22,900 | 22,465 | 22,750 | +30 | +0.1% | 101 |
2023/11/15 | 22,600 | 22,735 | 22,600 | 22,720 | +620 | +2.8% | 248 |
2023/11/14 | 22,080 | 22,200 | 22,060 | 22,100 | +205 | +0.9% | 27 |
2023/11/13 | 22,220 | 22,220 | 21,810 | 21,895 | +5 | ±0% | 119 |
2023/11/10 | 21,720 | 21,890 | 21,555 | 21,890 | -55 | -0.3% | 112 |
2023/11/09 | 21,480 | 21,945 | 21,480 | 21,945 | +520 | +2.4% | 79 |
2023/11/08 | 21,860 | 21,860 | 21,370 | 21,425 | -355 | -1.6% | 37 |
2023/11/07 | 22,230 | 22,230 | 21,735 | 21,780 | -420 | -1.9% | 105 |
2023/11/06 | 22,175 | 22,380 | 22,110 | 22,200 | +720 | +3.4% | 495 |
2023/11/02 | 21,780 | 21,780 | 21,470 | 21,480 | +200 | +0.9% | 266 |
2023/11/01 | 21,115 | 21,280 | 21,065 | 21,280 | +980 | +4.8% | 500 |
2023/10/31 | 20,220 | 20,350 | 20,000 | 20,300 | +350 | +1.8% | 456 |
2023/10/30 | 19,955 | 20,015 | 19,850 | 19,950 | -400 | -2% | 320 |
2023/10/27 | 20,065 | 20,350 | 19,985 | 20,350 | +480 | +2.4% | 16 |
2023/10/26 | 20,180 | 20,220 | 19,795 | 19,870 | -810 | -3.9% | 564 |
2023/10/25 | 20,500 | 20,685 | 20,500 | 20,680 | +440 | +2.2% | 43 |
2023/10/24 | 20,335 | 20,345 | 19,455 | 20,240 | -10 | ±0% | 711 |
2023/10/23 | 20,335 | 20,445 | 20,250 | 20,250 | -485 | -2.3% | 191 |
2023/10/20 | 20,460 | 20,735 | 20,275 | 20,735 | +20 | +0.1% | 115 |
2023/10/19 | 20,775 | 20,835 | 20,600 | 20,715 | -555 | -2.6% | 160 |
2023/10/18 | 21,435 | 21,435 | 21,165 | 21,270 | +10 | ±0% | 17 |
2023/10/17 | 21,355 | 21,555 | 21,185 | 21,260 | +350 | +1.7% | 354 |
2023/10/16 | 21,300 | 21,300 | 20,890 | 20,910 | -765 | -3.5% | 404 |
2023/10/13 | 21,855 | 21,890 | 21,675 | 21,675 | -535 | -2.4% | 199 |
2023/10/12 | 21,755 | 22,210 | 21,755 | 22,210 | +480 | +2.2% | 300 |
2023/10/11 | 21,655 | 21,735 | 21,515 | 21,730 | +70 | +0.3% | 94 |
2023/10/10 | 21,065 | 21,660 | 21,065 | 21,660 | +1,025 | +5% | 286 |
2023/10/06 | 20,745 | 20,945 | 20,635 | 20,635 | +15 | +0.1% | 1,009 |
2023/10/05 | 20,210 | 20,740 | 20,150 | 20,620 | +670 | +3.4% | 596 |
2023/10/04 | 20,450 | 20,450 | 19,940 | 19,950 | -1,000 | -4.8% | 979 |
2023/10/03 | 21,220 | 21,255 | 20,950 | 20,950 | -770 | -3.5% | 235 |
2023/10/02 | 22,015 | 22,450 | 21,700 | 21,720 | +105 | +0.5% | 101 |
2023/09/29 | 22,195 | 22,195 | 21,615 | 21,615 | -735 | -3.3% | 311 |
2023/09/28 | 22,000 | 22,560 | 22,000 | 22,350 | +40 | +0.2% | 183 |
2023/09/27 | 22,050 | 22,310 | 21,940 | 22,310 | -90 | -0.4% | 68 |
2023/09/26 | 22,520 | 22,520 | 22,370 | 22,400 | -120 | -0.5% | 82 |
101~
150
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