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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 26,835 | 26,860 | 26,260 | 26,390 | -745 | -2.7% | 16,460 |
| 2022/08/01 | 26,815 | 27,140 | 26,700 | 27,135 | +375 | +1.4% | 10,846 |
| 2022/07/29 | 27,045 | 27,185 | 26,655 | 26,760 | -45 | -0.2% | 12,508 |
| 2022/07/28 | 27,210 | 27,220 | 26,490 | 26,805 | +160 | +0.6% | 14,119 |
| 2022/07/27 | 26,320 | 26,735 | 26,245 | 26,645 | +165 | +0.6% | 10,173 |
| 2022/07/26 | 26,535 | 26,595 | 26,280 | 26,480 | -100 | -0.4% | 8,697 |
| 2022/07/25 | 26,585 | 26,880 | 26,510 | 26,580 | -395 | -1.5% | 13,451 |
| 2022/07/22 | 26,795 | 27,070 | 26,625 | 26,975 | +225 | +0.8% | 24,796 |
| 2022/07/21 | 26,400 | 26,755 | 26,305 | 26,750 | +195 | +0.7% | 22,676 |
| 2022/07/20 | 26,000 | 26,555 | 25,965 | 26,555 | +1,360 | +5.4% | 45,525 |
| 2022/07/19 | 25,235 | 25,360 | 24,885 | 25,195 | +295 | +1.2% | 20,329 |
| 2022/07/15 | 24,890 | 25,040 | 24,480 | 24,900 | +260 | +1.1% | 31,570 |
| 2022/07/14 | 24,110 | 24,750 | 24,020 | 24,640 | +330 | +1.4% | 26,175 |
| 2022/07/13 | 24,160 | 24,445 | 24,160 | 24,310 | +250 | +1% | 13,652 |
| 2022/07/12 | 24,675 | 24,700 | 23,965 | 24,060 | -840 | -3.4% | 38,743 |
| 2022/07/11 | 25,195 | 25,395 | 24,750 | 24,900 | +395 | +1.6% | 40,668 |
| 2022/07/08 | 24,610 | 25,050 | 24,465 | 24,505 | +170 | +0.7% | 38,430 |
| 2022/07/07 | 24,050 | 24,500 | 23,765 | 24,335 | +485 | +2% | 18,988 |
| 2022/07/06 | 23,870 | 24,125 | 23,670 | 23,850 | -520 | -2.1% | 14,232 |
| 2022/07/05 | 24,365 | 24,555 | 24,105 | 24,370 | +505 | +2.1% | 21,155 |
| 2022/07/04 | 23,790 | 24,055 | 23,495 | 23,865 | +385 | +1.6% | 19,166 |
| 2022/07/01 | 24,360 | 24,570 | 23,300 | 23,480 | -815 | -3.4% | 44,810 |
| 2022/06/30 | 24,965 | 24,965 | 24,195 | 24,295 | -785 | -3.1% | 27,967 |
| 2022/06/29 | 25,045 | 25,195 | 24,850 | 25,080 | -355 | -1.4% | 14,130 |
| 2022/06/28 | 25,030 | 25,450 | 25,000 | 25,435 | +270 | +1.1% | 32,132 |
| 2022/06/27 | 24,970 | 25,285 | 24,780 | 25,165 | +695 | +2.8% | 29,316 |
| 2022/06/24 | 23,915 | 24,510 | 23,815 | 24,470 | +610 | +2.6% | 23,491 |
| 2022/06/23 | 23,795 | 24,305 | 23,640 | 23,860 | ±0 | ±0% | 18,263 |
| 2022/06/22 | 24,395 | 24,395 | 23,840 | 23,860 | -165 | -0.7% | 18,560 |
| 2022/06/21 | 23,645 | 24,335 | 23,550 | 24,025 | +880 | +3.8% | 31,651 |
| 2022/06/20 | 23,735 | 23,900 | 22,700 | 23,145 | -380 | -1.6% | 27,899 |
| 2022/06/17 | 23,140 | 23,730 | 23,100 | 23,525 | -870 | -3.6% | 56,680 |
| 2022/06/16 | 25,100 | 25,330 | 24,385 | 24,395 | +115 | +0.5% | 34,142 |
| 2022/06/15 | 24,730 | 24,750 | 24,190 | 24,280 | -550 | -2.2% | 24,591 |
| 2022/06/14 | 24,475 | 24,835 | 24,230 | 24,830 | -645 | -2.5% | 38,566 |
| 2022/06/13 | 25,800 | 25,860 | 25,350 | 25,475 | -1,580 | -5.8% | 34,604 |
| 2022/06/10 | 27,500 | 27,500 | 27,005 | 27,055 | -830 | -3% | 20,604 |
| 2022/06/09 | 27,830 | 28,175 | 27,810 | 27,885 | +45 | +0.2% | 19,124 |
| 2022/06/08 | 27,640 | 27,865 | 27,585 | 27,840 | +545 | +2% | 15,311 |
| 2022/06/07 | 27,400 | 27,600 | 27,150 | 27,295 | +45 | +0.2% | 17,287 |
| 2022/06/06 | 26,545 | 27,375 | 26,490 | 27,250 | +335 | +1.2% | 18,047 |
| 2022/06/03 | 26,880 | 26,985 | 26,675 | 26,915 | +635 | +2.4% | 17,913 |
| 2022/06/02 | 26,210 | 26,340 | 25,990 | 26,280 | -55 | -0.2% | 9,205 |
| 2022/06/01 | 26,080 | 26,410 | 26,050 | 26,335 | +335 | +1.3% | 13,843 |
| 2022/05/31 | 26,165 | 26,395 | 25,980 | 26,000 | -200 | -0.8% | 10,975 |
| 2022/05/30 | 25,745 | 26,265 | 25,625 | 26,200 | +1,115 | +4.4% | 27,507 |
| 2022/05/27 | 25,485 | 25,505 | 25,010 | 25,085 | +310 | +1.3% | 18,029 |
| 2022/05/26 | 24,925 | 25,335 | 24,770 | 24,775 | -165 | -0.7% | 13,081 |
| 2022/05/25 | 25,035 | 25,135 | 24,740 | 24,940 | -95 | -0.4% | 9,620 |
| 2022/05/24 | 25,520 | 25,540 | 25,035 | 25,035 | -485 | -1.9% | 12,708 |
601～
650
件表示中 / 2537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
