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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 26,500 | 26,525 | 26,100 | 26,420 | -205 | -0.8% | 20,563 |
| 2022/12/07 | 26,595 | 26,810 | 26,540 | 26,625 | -385 | -1.4% | 12,591 |
| 2022/12/06 | 26,645 | 27,100 | 26,645 | 27,010 | +115 | +0.4% | 12,837 |
| 2022/12/05 | 26,800 | 26,960 | 26,635 | 26,895 | +95 | +0.4% | 14,933 |
| 2022/12/02 | 27,285 | 27,285 | 26,585 | 26,800 | -900 | -3.2% | 38,728 |
| 2022/12/01 | 28,120 | 28,140 | 27,700 | 27,700 | +525 | +1.9% | 35,282 |
| 2022/11/30 | 27,080 | 27,190 | 26,890 | 27,175 | -165 | -0.6% | 25,377 |
| 2022/11/29 | 27,240 | 27,375 | 27,075 | 27,340 | -190 | -0.7% | 20,946 |
| 2022/11/28 | 27,720 | 27,735 | 27,335 | 27,530 | -290 | -1% | 21,172 |
| 2022/11/25 | 27,990 | 28,000 | 27,770 | 27,820 | -180 | -0.6% | 12,229 |
| 2022/11/24 | 28,100 | 28,230 | 27,995 | 28,000 | +525 | +1.9% | 24,553 |
| 2022/11/22 | 27,320 | 27,635 | 27,320 | 27,475 | +360 | +1.3% | 28,397 |
| 2022/11/21 | 27,190 | 27,250 | 26,955 | 27,115 | +70 | +0.3% | 8,377 |
| 2022/11/18 | 27,240 | 27,350 | 27,025 | 27,045 | -85 | -0.3% | 11,851 |
| 2022/11/17 | 27,075 | 27,310 | 27,065 | 27,130 | -175 | -0.6% | 13,634 |
| 2022/11/16 | 27,235 | 27,405 | 26,770 | 27,305 | +70 | +0.3% | 21,559 |
| 2022/11/15 | 27,100 | 27,350 | 27,055 | 27,235 | +35 | +0.1% | 14,008 |
| 2022/11/14 | 27,575 | 27,695 | 27,200 | 27,200 | -570 | -2.1% | 20,637 |
| 2022/11/11 | 27,600 | 27,900 | 27,455 | 27,770 | +1,530 | +5.8% | 70,884 |
| 2022/11/10 | 26,225 | 26,285 | 26,050 | 26,240 | -520 | -1.9% | 23,928 |
| 2022/11/09 | 27,190 | 27,190 | 26,695 | 26,760 | -275 | -1% | 20,793 |
| 2022/11/08 | 26,715 | 27,170 | 26,700 | 27,035 | +670 | +2.5% | 41,864 |
| 2022/11/07 | 26,145 | 26,475 | 26,050 | 26,365 | +625 | +2.4% | 33,253 |
| 2022/11/04 | 25,915 | 26,025 | 25,440 | 25,740 | -950 | -3.6% | 45,772 |
| 2022/11/02 | 26,505 | 26,715 | 26,505 | 26,690 | +35 | +0.1% | 14,628 |
| 2022/11/01 | 26,575 | 26,680 | 26,400 | 26,655 | +155 | +0.6% | 18,070 |
| 2022/10/31 | 26,315 | 26,510 | 26,150 | 26,500 | +880 | +3.4% | 37,268 |
| 2022/10/28 | 25,500 | 25,905 | 25,350 | 25,620 | -410 | -1.6% | 30,925 |
| 2022/10/27 | 26,175 | 26,250 | 26,030 | 26,030 | -170 | -0.6% | 16,289 |
| 2022/10/26 | 26,200 | 26,500 | 26,180 | 26,200 | +360 | +1.4% | 26,552 |
| 2022/10/25 | 25,745 | 26,040 | 25,560 | 25,840 | +460 | +1.8% | 23,172 |
| 2022/10/24 | 25,975 | 25,990 | 25,380 | 25,380 | +185 | +0.7% | 23,325 |
| 2022/10/21 | 25,325 | 25,380 | 25,185 | 25,195 | -240 | -0.9% | 11,010 |
| 2022/10/20 | 25,395 | 25,590 | 25,180 | 25,435 | -460 | -1.8% | 21,987 |
| 2022/10/19 | 25,830 | 26,115 | 25,775 | 25,895 | +145 | +0.6% | 27,784 |
| 2022/10/18 | 25,875 | 25,875 | 25,265 | 25,750 | +740 | +3% | 39,833 |
| 2022/10/17 | 25,050 | 25,085 | 24,760 | 25,010 | -590 | -2.3% | 23,906 |
| 2022/10/14 | 25,560 | 25,745 | 25,050 | 25,600 | +1,540 | +6.4% | 54,341 |
| 2022/10/13 | 24,360 | 24,360 | 24,055 | 24,060 | -290 | -1.2% | 13,572 |
| 2022/10/12 | 24,290 | 24,525 | 24,195 | 24,350 | -15 | -0.1% | 13,284 |
| 2022/10/11 | 24,755 | 24,910 | 24,300 | 24,365 | -1,310 | -5.1% | 35,250 |
| 2022/10/07 | 25,430 | 25,845 | 25,370 | 25,675 | -390 | -1.5% | 17,725 |
| 2022/10/06 | 25,735 | 26,205 | 25,735 | 26,065 | +390 | +1.5% | 44,751 |
| 2022/10/05 | 25,805 | 25,840 | 25,515 | 25,675 | +225 | +0.9% | 50,362 |
| 2022/10/04 | 24,880 | 25,450 | 24,825 | 25,450 | +1,455 | +6.1% | 53,126 |
| 2022/10/03 | 23,165 | 24,045 | 22,970 | 23,995 | +525 | +2.2% | 39,330 |
| 2022/09/30 | 24,060 | 24,115 | 23,300 | 23,470 | -1,030 | -4.2% | 38,868 |
| 2022/09/29 | 24,490 | 24,560 | 24,120 | 24,500 | +945 | +4% | 44,495 |
| 2022/09/28 | 24,150 | 24,245 | 23,180 | 23,555 | -775 | -3.2% | 42,697 |
| 2022/09/27 | 24,320 | 24,510 | 24,215 | 24,330 | +255 | +1.1% | 21,414 |
601～
650
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
