上場インデックスファンド日経レバレッジ指数の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 44,810 | 45,660 | 44,810 | 45,190 | +590 | +1.3% | 6,962 |
| 2025/05/22 | 44,420 | 44,980 | 44,370 | 44,600 | -910 | -2% | 12,731 |
| 2025/05/21 | 46,100 | 46,330 | 45,480 | 45,510 | -400 | -0.9% | 6,463 |
| 2025/05/20 | 46,430 | 46,990 | 45,830 | 45,910 | +110 | +0.2% | 8,156 |
| 2025/05/19 | 46,110 | 46,310 | 45,800 | 45,800 | -650 | -1.4% | 7,007 |
| 2025/05/16 | 46,940 | 46,940 | 45,880 | 46,450 | -80 | -0.2% | 10,768 |
| 2025/05/15 | 46,720 | 46,850 | 46,280 | 46,530 | -1,010 | -2.1% | 12,260 |
| 2025/05/14 | 47,910 | 48,140 | 46,850 | 47,540 | -60 | -0.1% | 15,054 |
| 2025/05/13 | 48,440 | 48,440 | 47,600 | 47,600 | +1,160 | +2.5% | 19,170 |
| 2025/05/12 | 46,410 | 46,530 | 45,790 | 46,440 | +620 | +1.4% | 14,689 |
| 2025/05/09 | 45,500 | 46,120 | 45,410 | 45,820 | +1,020 | +2.3% | 21,514 |
| 2025/05/08 | 44,730 | 44,960 | 44,010 | 44,800 | +640 | +1.4% | 12,523 |
| 2025/05/07 | 44,570 | 44,810 | 44,150 | 44,160 | +180 | +0.4% | 15,733 |
| 2025/05/02 | 43,800 | 44,730 | 43,790 | 43,980 | +620 | +1.4% | 19,018 |
| 2025/05/01 | 42,790 | 43,680 | 42,520 | 43,360 | +930 | +2.2% | 23,153 |
| 2025/04/30 | 42,340 | 42,520 | 41,930 | 42,430 | +550 | +1.3% | 11,329 |
| 2025/04/28 | 42,280 | 42,530 | 41,880 | 41,880 | +290 | +0.7% | 10,151 |
| 2025/04/25 | 41,250 | 42,040 | 41,080 | 41,590 | +1,470 | +3.7% | 37,361 |
| 2025/04/24 | 40,730 | 40,790 | 40,040 | 40,120 | +390 | +1% | 22,674 |
| 2025/04/23 | 40,320 | 40,560 | 39,420 | 39,730 | +1,500 | +3.9% | 27,311 |
| 2025/04/22 | 38,300 | 38,630 | 38,120 | 38,230 | -190 | -0.5% | 13,208 |
| 2025/04/21 | 39,160 | 39,260 | 38,360 | 38,420 | -1,050 | -2.7% | 27,414 |
| 2025/04/18 | 39,100 | 39,590 | 38,450 | 39,470 | +800 | +2.1% | 16,094 |
| 2025/04/17 | 37,800 | 38,730 | 37,790 | 38,670 | +1,270 | +3.4% | 10,630 |
| 2025/04/16 | 38,480 | 38,500 | 37,150 | 37,400 | -1,080 | -2.8% | 15,852 |
| 2025/04/15 | 38,660 | 38,920 | 38,480 | 38,480 | +730 | +1.9% | 11,121 |
| 2025/04/14 | 38,200 | 38,610 | 37,650 | 37,750 | +630 | +1.7% | 18,674 |
| 2025/04/11 | 35,480 | 37,220 | 34,850 | 37,120 | -1,550 | -4% | 46,118 |
| 2025/04/10 | 39,470 | 39,470 | 38,300 | 38,670 | +4,800 | +14.2% | 38,633 |
| 2025/04/09 | 33,800 | 34,390 | 32,300 | 33,870 | -2,320 | -6.4% | 49,315 |
| 2025/04/08 | 35,800 | 36,610 | 35,220 | 36,190 | +3,890 | +12% | 31,677 |
| 2025/04/07 | 33,000 | 34,090 | 31,500 | 32,300 | -6,200 | -16.1% | 45,794 |
| 2025/04/04 | 38,890 | 39,480 | 36,990 | 38,500 | -2,150 | -5.3% | 47,366 |
| 2025/04/03 | 39,130 | 40,670 | 39,130 | 40,650 | -1,980 | -4.6% | 51,014 |
| 2025/04/02 | 42,730 | 42,920 | 42,090 | 42,630 | +10 | ±0% | 14,038 |
| 2025/04/01 | 43,250 | 43,580 | 42,360 | 42,620 | ±0 | ±0% | 25,985 |
| 2025/03/31 | 43,430 | 44,000 | 42,370 | 42,620 | -3,610 | -7.8% | 57,000 |
| 2025/03/28 | 46,830 | 46,900 | 45,650 | 46,230 | -900 | -1.9% | 27,766 |
| 2025/03/27 | 46,930 | 47,380 | 46,620 | 47,130 | -620 | -1.3% | 14,827 |
| 2025/03/26 | 47,920 | 48,300 | 47,450 | 47,750 | +530 | +1.1% | 14,305 |
| 2025/03/25 | 47,830 | 48,080 | 46,990 | 47,220 | +460 | +1% | 14,829 |
| 2025/03/24 | 47,340 | 47,350 | 46,760 | 46,760 | -260 | -0.6% | 13,649 |
| 2025/03/21 | 47,000 | 47,670 | 46,780 | 47,020 | -230 | -0.5% | 7,739 |
| 2025/03/19 | 47,290 | 48,080 | 47,250 | 47,250 | -220 | -0.5% | 15,180 |
| 2025/03/18 | 47,500 | 47,780 | 47,310 | 47,470 | +1,270 | +2.7% | 16,625 |
| 2025/03/17 | 46,410 | 46,680 | 46,200 | 46,200 | +910 | +2% | 8,500 |
| 2025/03/14 | 44,710 | 45,680 | 44,190 | 45,290 | +560 | +1.3% | 14,004 |
| 2025/03/13 | 45,160 | 46,090 | 44,730 | 44,730 | +80 | +0.2% | 15,237 |
| 2025/03/12 | 44,570 | 45,160 | 44,500 | 44,650 | -150 | -0.3% | 17,453 |
| 2025/03/11 | 43,780 | 44,800 | 42,840 | 44,800 | -490 | -1.1% | 27,828 |
1～
50
件表示中 / 2623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
