31,910
+1180 (+3.84%)
株価：2024/05/31 14:58
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 |
|---|---|---|---|---|---|---|---|
| 2016/03/24 | 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 |
| 2016/03/10 | 7,000 | 7,070 | 6,910 | 7,030 | +200 | +2.9% | 2,790 |
| 2016/03/09 | 6,890 | 6,890 | 6,750 | 6,830 | -160 | -2.3% | 2,346 |
| 2016/03/08 | 7,100 | 7,130 | 6,830 | 6,990 | -160 | -2.2% | 3,586 |
| 2016/03/07 | 7,300 | 7,300 | 7,130 | 7,150 | -140 | -1.9% | 3,208 |
| 2016/03/04 | 7,210 | 7,310 | 7,170 | 7,290 | +50 | +0.7% | 1,338 |
| 2016/03/03 | 7,010 | 7,250 | 7,010 | 7,240 | +170 | +2.4% | 14,814 |
| 2016/03/02 | 6,900 | 7,120 | 6,860 | 7,070 | +570 | +8.8% | 4,682 |
| 2016/03/01 | 6,470 | 6,570 | 6,400 | 6,500 | -40 | -0.6% | 3,431 |
| 2016/02/29 | 6,780 | 6,900 | 6,540 | 6,540 | -140 | -2.1% | 3,417 |
| 2016/02/26 | 6,780 | 6,850 | 6,670 | 6,680 | +60 | +0.9% | 3,234 |
| 2016/02/25 | 6,420 | 6,670 | 6,420 | 6,620 | +230 | +3.6% | 3,797 |
| 2016/02/24 | 6,280 | 6,430 | 6,210 | 6,390 | -70 | -1.1% | 5,552 |
| 2016/02/23 | 6,610 | 6,720 | 6,450 | 6,460 | -90 | -1.4% | 8,659 |
| 2016/02/22 | 6,350 | 6,580 | 6,350 | 6,550 | +70 | +1.1% | 2,274 |
| 2016/02/19 | 6,480 | 6,500 | 6,350 | 6,480 | -150 | -2.3% | 5,161 |
| 2016/02/18 | 6,720 | 6,740 | 6,590 | 6,630 | +270 | +4.2% | 8,038 |
| 2016/02/17 | 6,480 | 6,660 | 6,190 | 6,360 | -150 | -2.3% | 9,663 |
| 2016/02/16 | 6,390 | 6,730 | 6,300 | 6,510 | +40 | +0.6% | 7,102 |
| 2016/02/15 | 6,140 | 6,540 | 6,060 | 6,470 | +930 | +16.8% | 12,879 |
| 2016/02/12 | 5,650 | 5,860 | 5,520 | 5,540 | -670 | -10.8% | 18,980 |
| 2016/02/10 | 6,620 | 6,690 | 6,050 | 6,210 | -440 | -6.6% | 9,010 |
| 2016/02/09 | 6,870 | 6,900 | 6,580 | 6,650 | -800 | -10.7% | 13,284 |
| 2016/02/08 | 7,180 | 7,550 | 7,110 | 7,450 | +80 | +1.1% | 3,813 |
| 2016/02/05 | 7,310 | 7,400 | 7,180 | 7,370 | -180 | -2.4% | 2,780 |
| 2016/02/04 | 7,610 | 7,710 | 7,480 | 7,550 | -190 | -2.5% | 7,287 |
| 2016/02/03 | 7,910 | 7,960 | 7,640 | 7,740 | -550 | -6.6% | 10,204 |
| 2016/02/02 | 8,250 | 8,400 | 8,230 | 8,290 | -110 | -1.3% | 3,031 |
| 2016/02/01 | 8,340 | 8,430 | 8,260 | 8,400 | +300 | +3.7% | 11,564 |
| 2016/01/29 | 7,710 | 8,350 | 7,350 | 8,100 | +490 | +6.4% | 39,668 |
| 2016/01/28 | 7,580 | 7,760 | 7,540 | 7,610 | -90 | -1.2% | 893 |
| 2016/01/27 | 7,580 | 7,750 | 7,540 | 7,700 | +420 | +5.8% | 2,761 |
| 2016/01/26 | 7,330 | 7,400 | 7,250 | 7,280 | -350 | -4.6% | 1,328 |
| 2016/01/25 | 7,590 | 7,690 | 7,470 | 7,630 | +190 | +2.6% | 6,060 |
| 2016/01/22 | 7,150 | 7,450 | 7,040 | 7,440 | +730 | +10.9% | 2,758 |
| 2016/01/21 | 7,100 | 7,230 | 6,690 | 6,710 | -370 | -5.2% | 11,838 |
| 2016/01/20 | 7,590 | 7,590 | 7,050 | 7,080 | -520 | -6.8% | 14,530 |
| 2016/01/19 | 7,520 | 7,660 | 7,450 | 7,600 | +10 | +0.1% | 5,195 |
| 2016/01/18 | 7,430 | 7,650 | 7,330 | 7,590 | -140 | -1.8% | 4,626 |
| 2016/01/15 | 8,090 | 8,090 | 7,660 | 7,730 | -60 | -0.8% | 6,125 |
| 2016/01/14 | 7,760 | 7,800 | 7,530 | 7,790 | -420 | -5.1% | 6,157 |
| 2016/01/13 | 8,040 | 8,210 | 8,000 | 8,210 | +410 | +5.3% | 6,671 |
2001～
2050
件表示中 / 2142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
