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 |
---|---|---|---|---|---|---|---|
2015/12/25 | 9,190 | 9,230 | 9,120 | 9,170 | -20 | -0.2% | 3,721 |
2015/12/24 | 9,510 | 9,510 | 9,190 | 9,190 | -140 | -1.5% | 5,670 |
2015/12/22 | 9,350 | 9,350 | 9,250 | 9,330 | +30 | +0.3% | 3,088 |
2015/12/21 | 9,190 | 9,350 | 9,040 | 9,300 | -20 | -0.2% | 5,436 |
2015/12/18 | 9,640 | 10,100 | 9,320 | 9,320 | -380 | -3.9% | 55,076 |
2015/12/17 | 9,770 | 9,850 | 9,680 | 9,700 | +280 | +3% | 9,535 |
2015/12/16 | 9,270 | 9,420 | 9,230 | 9,420 | +460 | +5.1% | 5,120 |
2015/12/15 | 9,300 | 9,300 | 8,920 | 8,960 | -300 | -3.2% | 6,001 |
2015/12/14 | 9,080 | 9,260 | 8,980 | 9,260 | -270 | -2.8% | 6,162 |
2015/12/11 | 9,450 | 9,550 | 9,350 | 9,530 | +90 | +1% | 2,781 |
2015/12/10 | 9,480 | 9,520 | 9,360 | 9,440 | -160 | -1.7% | 11,016 |
2015/12/09 | 9,670 | 9,760 | 9,560 | 9,600 | -170 | -1.7% | 4,119 |
2015/12/08 | 9,990 | 10,030 | 9,750 | 9,770 | -230 | -2.3% | 3,789 |
2015/12/07 | 10,030 | 10,080 | 9,950 | 10,000 | +190 | +1.9% | 898 |
2015/12/04 | 9,800 | 9,900 | 9,760 | 9,810 | -390 | -3.8% | 10,189 |
2015/12/03 | 10,170 | 10,230 | 10,120 | 10,200 | +30 | +0.3% | 385 |
2015/12/02 | 10,180 | 10,240 | 10,140 | 10,170 | +20 | +0.2% | 2,113 |
2015/12/01 | 9,970 | 10,180 | 9,970 | 10,150 | +200 | +2% | 1,991 |
2015/11/30 | 10,090 | 10,120 | 9,920 | 9,950 | -180 | -1.8% | 3,471 |
2015/11/27 | 10,210 | 10,210 | 10,060 | 10,130 | -80 | -0.8% | 4,135 |
2015/11/26 | 10,220 | 10,280 | 10,200 | 10,210 | +80 | +0.8% | 760 |
2015/11/25 | 10,190 | 10,190 | 10,070 | 10,130 | -150 | -1.5% | 4,911 |
2015/11/24 | 10,210 | 10,290 | 10,180 | 10,280 | +40 | +0.4% | 1,279 |
2015/11/20 | 10,170 | 10,240 | 10,080 | 10,240 | +60 | +0.6% | 7,931 |
2015/11/19 | 10,190 | 10,320 | 10,150 | 10,180 | +170 | +1.7% | 3,911 |
2015/11/18 | 10,160 | 10,170 | 10,010 | 10,010 | ±0 | ±0% | 3,589 |
2015/11/17 | 10,050 | 10,090 | 10,000 | 10,010 | +210 | +2.1% | 2,371 |
2015/11/16 | 9,630 | 9,900 | 9,630 | 9,800 | -200 | -2% | 3,523 |
2015/11/13 | 9,890 | 10,000 | 9,810 | 10,000 | -110 | -1.1% | 1,694 |
2015/11/12 | 10,030 | 10,140 | 10,020 | 10,110 | -10 | -0.1% | 1,306 |
2015/11/11 | 10,000 | 10,150 | 9,980 | 10,120 | +70 | +0.7% | 2,055 |
2015/11/10 | 9,850 | 10,050 | 9,800 | 10,050 | +40 | +0.4% | 4,768 |
2015/11/09 | 9,830 | 10,080 | 9,830 | 10,010 | +330 | +3.4% | 9,997 |
2015/11/06 | 9,670 | 9,740 | 9,600 | 9,680 | +110 | +1.1% | 8,973 |
2015/11/05 | 9,530 | 9,620 | 9,480 | 9,570 | +190 | +2% | 2,336 |
2015/11/04 | 9,520 | 9,580 | 9,370 | 9,380 | +160 | +1.7% | 4,721 |
2015/11/02 | 9,320 | 9,340 | 9,170 | 9,220 | -360 | -3.8% | 8,550 |
2015/10/30 | 9,470 | 9,750 | 9,400 | 9,580 | +120 | +1.3% | 4,636 |
2015/10/29 | 9,540 | 9,600 | 9,350 | 9,460 | +40 | +0.4% | 5,902 |
2015/10/28 | 9,440 | 9,480 | 9,340 | 9,420 | ±0 | ±0% | 3,802 |
2015/10/27 | 9,590 | 9,590 | 9,380 | 9,420 | -170 | -1.8% | 7,192 |
2015/10/26 | 9,680 | 9,730 | 9,590 | 9,590 | +150 | +1.6% | 5,823 |
2015/10/23 | 9,450 | 9,510 | 9,400 | 9,440 | +350 | +3.9% | 17,017 |
2015/10/22 | 9,030 | 9,220 | 9,000 | 9,090 | -60 | -0.7% | 5,255 |
2015/10/21 | 8,840 | 9,200 | 8,810 | 9,150 | +270 | +3% | 5,890 |
2015/10/20 | 8,880 | 8,920 | 8,810 | 8,880 | +80 | +0.9% | 3,954 |
2015/10/19 | 8,940 | 8,950 | 8,730 | 8,800 | -130 | -1.5% | 4,005 |
2015/10/16 | 8,880 | 9,040 | 8,880 | 8,930 | +200 | +2.3% | 9,418 |
2015/10/15 | 8,470 | 8,800 | 8,440 | 8,730 | +170 | +2% | 5,519 |
2015/10/14 | 8,800 | 8,800 | 8,500 | 8,560 | -390 | -4.4% | 16,604 |
2051~
2100
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