31,890
+610 (+1.95%)
株価：2024/05/20 14:59
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 |
|---|---|---|---|---|---|---|---|
| 2016/05/26 | 7,070 | 7,100 | 6,930 | 6,930 | -10 | -0.1% | 9,184 |
| 2016/05/25 | 6,980 | 7,000 | 6,940 | 6,940 | +160 | +2.4% | 6,474 |
| 2016/05/24 | 6,890 | 6,890 | 6,770 | 6,780 | -120 | -1.7% | 3,268 |
| 2016/05/23 | 6,920 | 6,920 | 6,730 | 6,900 | -80 | -1.1% | 5,852 |
| 2016/05/20 | 6,870 | 6,980 | 6,840 | 6,980 | +70 | +1% | 1,403 |
| 2016/05/19 | 7,040 | 7,080 | 6,860 | 6,910 | -10 | -0.1% | 1,078 |
| 2016/05/18 | 6,880 | 7,040 | 6,850 | 6,920 | ±0 | ±0% | 2,852 |
| 2016/05/17 | 6,850 | 6,920 | 6,790 | 6,920 | +160 | +2.4% | 2,007 |
| 2016/05/16 | 6,830 | 6,880 | 6,760 | 6,760 | +50 | +0.7% | 205 |
| 2016/05/13 | 6,970 | 6,990 | 6,710 | 6,710 | -170 | -2.5% | 2,245 |
| 2016/05/12 | 6,700 | 6,920 | 6,700 | 6,880 | -10 | -0.1% | 1,333 |
| 2016/05/11 | 7,060 | 7,070 | 6,860 | 6,890 | ±0 | ±0% | 5,293 |
| 2016/05/10 | 6,650 | 6,910 | 6,620 | 6,890 | +260 | +3.9% | 9,059 |
| 2016/05/09 | 6,640 | 6,680 | 6,580 | 6,630 | +90 | +1.4% | 3,797 |
| 2016/05/06 | 6,620 | 6,650 | 6,430 | 6,540 | -10 | -0.2% | 2,193 |
| 2016/05/02 | 6,470 | 6,560 | 6,430 | 6,550 | -420 | -6% | 7,044 |
| 2016/04/28 | 7,610 | 7,660 | 6,960 | 6,970 | -490 | -6.6% | 3,652 |
| 2016/04/27 | 7,570 | 7,570 | 7,420 | 7,460 | -90 | -1.2% | 1,135 |
| 2016/04/26 | 7,600 | 7,600 | 7,420 | 7,550 | -100 | -1.3% | 894 |
| 2016/04/25 | 7,750 | 7,750 | 7,640 | 7,650 | -70 | -0.9% | 2,185 |
| 2016/04/22 | 7,400 | 7,720 | 7,400 | 7,720 | +170 | +2.3% | 2,023 |
| 2016/04/21 | 7,460 | 7,560 | 7,410 | 7,550 | +320 | +4.4% | 6,397 |
| 2016/04/20 | 7,380 | 7,400 | 7,230 | 7,230 | ±0 | ±0% | 3,485 |
| 2016/04/19 | 7,200 | 7,260 | 7,160 | 7,230 | +440 | +6.5% | 2,598 |
| 2016/04/18 | 6,780 | 6,850 | 6,720 | 6,790 | -390 | -5.4% | 7,492 |
| 2016/04/15 | 7,130 | 7,280 | 7,100 | 7,180 | -100 | -1.4% | 2,928 |
| 2016/04/14 | 7,110 | 7,290 | 7,110 | 7,280 | +390 | +5.7% | 9,472 |
| 2016/04/13 | 6,710 | 6,930 | 6,710 | 6,890 | +340 | +5.2% | 5,000 |
| 2016/04/12 | 6,360 | 6,580 | 6,330 | 6,550 | +160 | +2.5% | 2,717 |
| 2016/04/11 | 6,390 | 6,390 | 6,200 | 6,390 | -50 | -0.8% | 3,848 |
| 2016/04/08 | 6,110 | 6,580 | 6,090 | 6,440 | +140 | +2.2% | 1,768 |
| 2016/04/07 | 6,190 | 6,340 | 6,180 | 6,300 | +40 | +0.6% | 1,216 |
| 2016/04/06 | 6,220 | 6,300 | 6,160 | 6,260 | +10 | +0.2% | 3,042 |
| 2016/04/05 | 6,520 | 6,520 | 6,240 | 6,250 | -350 | -5.3% | 3,827 |
| 2016/04/04 | 6,560 | 6,700 | 6,490 | 6,600 | +20 | +0.3% | 5,772 |
| 2016/04/01 | 7,030 | 7,040 | 6,550 | 6,580 | -500 | -7.1% | 16,208 |
| 2016/03/31 | 7,270 | 7,300 | 7,080 | 7,080 | -110 | -1.5% | 839 |
| 2016/03/30 | 7,360 | 7,360 | 7,180 | 7,190 | -210 | -2.8% | 1,594 |
| 2016/03/29 | 7,300 | 7,440 | 7,300 | 7,400 | +100 | +1.4% | 3,808 |
| 2016/03/28 | 7,240 | 7,300 | 7,140 | 7,300 | +170 | +2.4% | 5,001 |
| 2016/03/25 | 6,990 | 7,160 | 6,990 | 7,130 | +90 | +1.3% | 1,200 |
| 2016/03/24 | 7,070 | 7,130 | 6,960 | 7,040 | -80 | -1.1% | 1,615 |
| 2016/03/23 | 7,180 | 7,250 | 7,100 | 7,120 | -50 | -0.7% | 1,419 |
| 2016/03/22 | 7,140 | 7,250 | 7,040 | 7,170 | +230 | +3.3% | 3,768 |
| 2016/03/18 | 7,040 | 7,080 | 6,830 | 6,940 | -160 | -2.3% | 2,744 |
| 2016/03/17 | 7,230 | 7,320 | 6,980 | 7,100 | ±0 | ±0% | 1,604 |
| 2016/03/16 | 7,090 | 7,210 | 7,090 | 7,100 | -140 | -1.9% | 2,055 |
| 2016/03/15 | 7,320 | 7,360 | 7,180 | 7,240 | -90 | -1.2% | 3,082 |
| 2016/03/14 | 7,300 | 7,390 | 7,240 | 7,330 | +230 | +3.2% | 4,391 |
| 2016/03/11 | 6,880 | 7,160 | 6,810 | 7,100 | +70 | +1% | 3,905 |
1951～
2000
件表示中 / 2133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
