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 |
|---|---|---|---|---|---|---|---|
| 2023/05/09 | 29,660 | 30,120 | 29,660 | 30,070 | +525 | +1.8% | 11,113 |
| 2023/05/08 | 29,765 | 29,900 | 29,465 | 29,545 | -365 | -1.2% | 7,941 |
| 2023/05/02 | 30,100 | 30,150 | 29,770 | 29,910 | +20 | +0.1% | 16,259 |
| 2023/05/01 | 29,730 | 29,910 | 29,655 | 29,890 | +565 | +1.9% | 18,277 |
| 2023/04/28 | 29,005 | 29,335 | 28,655 | 29,325 | +835 | +2.9% | 31,221 |
| 2023/04/27 | 28,220 | 28,515 | 28,100 | 28,490 | +40 | +0.1% | 7,811 |
| 2023/04/26 | 28,570 | 28,700 | 28,250 | 28,450 | -415 | -1.4% | 11,827 |
| 2023/04/25 | 28,980 | 29,205 | 28,825 | 28,865 | +110 | +0.4% | 9,618 |
| 2023/04/24 | 28,865 | 28,975 | 28,745 | 28,755 | -5 | ±0% | 8,871 |
| 2023/04/21 | 28,750 | 29,175 | 28,675 | 28,760 | -155 | -0.5% | 14,550 |
| 2023/04/20 | 28,545 | 29,000 | 28,480 | 28,915 | +105 | +0.4% | 10,879 |
| 2023/04/19 | 28,850 | 28,960 | 28,660 | 28,810 | -140 | -0.5% | 9,233 |
| 2023/04/18 | 28,685 | 29,005 | 28,660 | 28,950 | +305 | +1.1% | 15,336 |
| 2023/04/17 | 28,710 | 28,805 | 28,445 | 28,645 | +115 | +0.4% | 13,655 |
| 2023/04/14 | 28,360 | 28,605 | 28,305 | 28,530 | +655 | +2.3% | 27,793 |
| 2023/04/13 | 27,515 | 27,925 | 27,495 | 27,875 | +100 | +0.4% | 7,302 |
| 2023/04/12 | 27,640 | 27,840 | 27,590 | 27,775 | +295 | +1.1% | 10,616 |
| 2023/04/11 | 27,345 | 27,740 | 27,315 | 27,480 | +585 | +2.2% | 24,175 |
| 2023/04/10 | 26,965 | 27,095 | 26,825 | 26,895 | +255 | +1% | 14,899 |
| 2023/04/07 | 26,710 | 26,800 | 26,560 | 26,640 | +20 | +0.1% | 13,045 |
| 2023/04/06 | 26,875 | 26,875 | 26,520 | 26,620 | -670 | -2.5% | 36,060 |
| 2023/04/05 | 27,840 | 27,920 | 27,225 | 27,290 | -875 | -3.1% | 14,780 |
| 2023/04/04 | 28,000 | 28,190 | 27,900 | 28,165 | +165 | +0.6% | 10,662 |
| 2023/04/03 | 28,035 | 28,130 | 27,850 | 28,000 | +275 | +1% | 14,979 |
| 2023/03/31 | 27,565 | 27,860 | 27,565 | 27,725 | +580 | +2.1% | 21,361 |
| 2023/03/30 | 27,240 | 27,370 | 26,920 | 27,145 | +310 | +1.2% | 13,633 |
| 2023/03/29 | 26,230 | 26,845 | 26,205 | 26,835 | +630 | +2.4% | 20,467 |
| 2023/03/28 | 26,315 | 26,350 | 26,035 | 26,205 | +75 | +0.3% | 9,039 |
| 2023/03/27 | 26,160 | 26,265 | 25,895 | 26,130 | +200 | +0.8% | 11,934 |
| 2023/03/24 | 25,915 | 25,970 | 25,710 | 25,930 | -90 | -0.3% | 7,410 |
| 2023/03/23 | 25,720 | 26,090 | 25,560 | 26,020 | -65 | -0.2% | 10,721 |
| 2023/03/22 | 25,820 | 26,205 | 25,770 | 26,085 | +920 | +3.7% | 19,278 |
| 2023/03/20 | 25,765 | 25,940 | 25,140 | 25,165 | -670 | -2.6% | 26,183 |
| 2023/03/17 | 25,645 | 25,910 | 25,365 | 25,835 | +620 | +2.5% | 19,723 |
| 2023/03/16 | 24,645 | 25,390 | 24,570 | 25,215 | -430 | -1.7% | 36,226 |
| 2023/03/15 | 26,115 | 26,115 | 25,440 | 25,645 | -40 | -0.2% | 17,475 |
| 2023/03/14 | 25,925 | 25,965 | 25,470 | 25,685 | -1,240 | -4.6% | 46,891 |
| 2023/03/13 | 27,035 | 27,050 | 26,480 | 26,925 | -515 | -1.9% | 32,854 |
| 2023/03/10 | 27,940 | 28,035 | 27,415 | 27,440 | -1,000 | -3.5% | 19,415 |
| 2023/03/09 | 28,485 | 28,650 | 28,300 | 28,440 | +390 | +1.4% | 14,842 |
| 2023/03/08 | 27,680 | 28,135 | 27,675 | 28,050 | +225 | +0.8% | 15,657 |
| 2023/03/07 | 27,635 | 27,990 | 27,615 | 27,825 | +120 | +0.4% | 13,875 |
| 2023/03/06 | 27,530 | 27,780 | 27,530 | 27,705 | +675 | +2.5% | 19,980 |
| 2023/03/03 | 26,610 | 27,135 | 26,545 | 27,030 | +775 | +3% | 30,027 |
| 2023/03/02 | 26,310 | 26,460 | 26,070 | 26,255 | ±0 | ±0% | 9,180 |
| 2023/03/01 | 26,015 | 26,300 | 25,880 | 26,255 | +125 | +0.5% | 8,862 |
| 2023/02/28 | 26,300 | 26,410 | 26,065 | 26,130 | +5 | ±0% | 7,412 |
| 2023/02/27 | 25,920 | 26,175 | 25,870 | 26,125 | +35 | +0.1% | 8,579 |
| 2023/02/24 | 25,595 | 26,150 | 25,590 | 26,090 | +585 | +2.3% | 19,626 |
| 2023/02/22 | 25,785 | 25,850 | 25,380 | 25,505 | -680 | -2.6% | 26,816 |
501～
550
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
