ｉＦｒｅｅＥＴＦ ＮＡＳＤＡＱ１００レバレッジの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 39,470 | 39,500 | 39,230 | 39,390 | -580 | -1.5% | 17,216 |
| 2024/05/30 | 40,150 | 40,190 | 39,890 | 39,970 | -750 | -1.8% | 13,081 |
| 2024/05/29 | 41,100 | 41,100 | 40,720 | 40,720 | -350 | -0.9% | 12,931 |
| 2024/05/28 | 41,000 | 41,080 | 40,880 | 41,070 | +370 | +0.9% | 10,854 |
| 2024/05/27 | 40,660 | 40,810 | 40,650 | 40,700 | +560 | +1.4% | 8,949 |
| 2024/05/24 | 40,080 | 40,220 | 40,060 | 40,140 | -1,050 | -2.5% | 15,903 |
| 2024/05/23 | 40,870 | 41,260 | 40,790 | 41,190 | +600 | +1.5% | 24,494 |
| 2024/05/22 | 40,500 | 40,620 | 40,500 | 40,590 | +300 | +0.7% | 10,079 |
| 2024/05/21 | 40,300 | 40,350 | 40,250 | 40,290 | +270 | +0.7% | 9,174 |
| 2024/05/20 | 39,930 | 40,020 | 39,930 | 40,020 | +50 | +0.1% | 5,776 |
| 2024/05/17 | 39,880 | 39,970 | 39,860 | 39,970 | -250 | -0.6% | 8,210 |
| 2024/05/16 | 40,220 | 40,260 | 40,170 | 40,220 | +1,290 | +3.3% | 24,258 |
| 2024/05/15 | 38,910 | 38,990 | 38,860 | 38,930 | +580 | +1.5% | 7,452 |
| 2024/05/14 | 38,360 | 38,390 | 38,270 | 38,350 | -60 | -0.2% | 4,513 |
| 2024/05/13 | 38,210 | 38,440 | 38,200 | 38,410 | +280 | +0.7% | 5,928 |
| 2024/05/10 | 38,160 | 38,170 | 38,080 | 38,130 | +320 | +0.8% | 6,041 |
| 2024/05/09 | 37,870 | 37,930 | 37,810 | 37,810 | -50 | -0.1% | 4,255 |
| 2024/05/08 | 37,900 | 38,100 | 37,860 | 37,860 | +80 | +0.2% | 6,656 |
| 2024/05/07 | 37,730 | 37,990 | 37,710 | 37,780 | +2,410 | +6.8% | 26,869 |
| 2024/05/02 | 35,300 | 35,420 | 35,260 | 35,370 | +140 | +0.4% | 11,368 |
| 2024/05/01 | 35,240 | 35,350 | 35,190 | 35,230 | -1,560 | -4.2% | 13,199 |
| 2024/04/30 | 36,890 | 36,920 | 36,740 | 36,790 | +490 | +1.3% | 12,339 |
| 2024/04/26 | 36,250 | 36,380 | 36,210 | 36,300 | +1,370 | +3.9% | 17,621 |
| 2024/04/25 | 35,140 | 35,210 | 34,880 | 34,930 | -1,290 | -3.6% | 10,892 |
| 2024/04/24 | 35,990 | 36,250 | 35,990 | 36,220 | +1,580 | +4.6% | 27,823 |
| 2024/04/23 | 34,540 | 34,640 | 34,420 | 34,640 | +260 | +0.8% | 6,696 |
| 2024/04/22 | 34,310 | 34,460 | 34,050 | 34,380 | -400 | -1.2% | 25,112 |
| 2024/04/19 | 35,580 | 35,580 | 34,000 | 34,780 | -1,500 | -4.1% | 45,073 |
| 2024/04/18 | 36,050 | 36,300 | 36,000 | 36,280 | -470 | -1.3% | 9,972 |
| 2024/04/17 | 37,060 | 37,060 | 36,690 | 36,750 | -30 | -0.1% | 9,593 |
| 2024/04/16 | 36,890 | 36,900 | 36,540 | 36,780 | -1,660 | -4.3% | 26,803 |
| 2024/04/15 | 38,340 | 38,450 | 38,160 | 38,440 | -1,000 | -2.5% | 16,965 |
| 2024/04/12 | 39,390 | 39,450 | 39,350 | 39,440 | +1,190 | +3.1% | 14,083 |
| 2024/04/11 | 38,110 | 38,260 | 38,000 | 38,250 | -660 | -1.7% | 14,658 |
| 2024/04/10 | 38,930 | 39,020 | 38,910 | 38,910 | +220 | +0.6% | 7,265 |
| 2024/04/09 | 38,640 | 38,740 | 38,590 | 38,690 | +70 | +0.2% | 4,291 |
| 2024/04/08 | 38,700 | 38,790 | 38,550 | 38,620 | +800 | +2.1% | 13,855 |
| 2024/04/05 | 37,780 | 37,920 | 37,640 | 37,820 | -1,340 | -3.4% | 15,187 |
| 2024/04/04 | 39,220 | 39,300 | 39,160 | 39,160 | +630 | +1.6% | 8,900 |
| 2024/04/03 | 38,750 | 38,750 | 38,500 | 38,530 | -730 | -1.9% | 8,978 |
| 2024/04/02 | 39,340 | 40,000 | 39,160 | 39,260 | -550 | -1.4% | 19,526 |
| 2024/04/01 | 40,190 | 40,200 | 39,780 | 39,810 | +260 | +0.7% | 12,676 |
| 2024/03/29 | 39,500 | 39,550 | 39,470 | 39,550 | +30 | +0.1% | 2,112 |
| 2024/03/28 | 39,420 | 39,520 | 39,400 | 39,520 | -10 | ±0% | 5,086 |
| 2024/03/27 | 39,460 | 39,590 | 39,420 | 39,530 | -180 | -0.5% | 7,035 |
| 2024/03/26 | 39,650 | 39,720 | 39,570 | 39,710 | -110 | -0.3% | 4,791 |
| 2024/03/25 | 39,870 | 39,920 | 39,720 | 39,820 | +10 | ±0% | 5,756 |
| 2024/03/22 | 39,890 | 39,910 | 39,640 | 39,810 | -190 | -0.5% | 11,490 |
| 2024/03/21 | 39,840 | 40,000 | 39,770 | 40,000 | +1,770 | +4.6% | 23,580 |
| 2024/03/19 | 38,200 | 38,280 | 38,040 | 38,230 | +150 | +0.4% | 11,428 |
1～
50
件表示中 / 378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
