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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 22,465 | 22,550 | 21,705 | 22,125 | -1,340 | -5.7% | 83,246 |
| 2022/03/04 | 24,310 | 24,345 | 23,090 | 23,465 | -1,120 | -4.6% | 61,417 |
| 2022/03/03 | 24,755 | 24,825 | 24,425 | 24,585 | +300 | +1.2% | 18,915 |
| 2022/03/02 | 24,345 | 24,590 | 24,095 | 24,285 | -755 | -3% | 23,870 |
| 2022/03/01 | 25,075 | 25,390 | 25,040 | 25,040 | +525 | +2.1% | 34,228 |
| 2022/02/28 | 24,350 | 24,720 | 24,000 | 24,515 | +130 | +0.5% | 31,700 |
| 2022/02/25 | 24,100 | 24,390 | 23,920 | 24,385 | +900 | +3.8% | 55,001 |
| 2022/02/24 | 24,000 | 24,130 | 23,090 | 23,485 | -900 | -3.7% | 65,910 |
| 2022/02/22 | 24,265 | 24,530 | 23,970 | 24,385 | -850 | -3.4% | 52,220 |
| 2022/02/21 | 24,625 | 25,380 | 24,550 | 25,235 | -390 | -1.5% | 45,050 |
| 2022/02/18 | 25,220 | 25,800 | 25,010 | 25,625 | -210 | -0.8% | 32,691 |
| 2022/02/17 | 26,190 | 26,220 | 25,545 | 25,835 | -410 | -1.6% | 34,194 |
| 2022/02/16 | 26,150 | 26,275 | 26,050 | 26,245 | +1,095 | +4.4% | 38,228 |
| 2022/02/15 | 25,640 | 25,710 | 24,880 | 25,150 | -430 | -1.7% | 28,780 |
| 2022/02/14 | 25,745 | 25,765 | 25,310 | 25,580 | -1,205 | -4.5% | 42,518 |
| 2022/02/10 | 27,055 | 27,095 | 26,510 | 26,785 | +230 | +0.9% | 27,512 |
| 2022/02/09 | 26,440 | 26,605 | 26,175 | 26,555 | +615 | +2.4% | 26,127 |
| 2022/02/08 | 25,975 | 26,300 | 25,940 | 25,940 | +75 | +0.3% | 15,964 |
| 2022/02/07 | 25,980 | 26,020 | 25,590 | 25,865 | -365 | -1.4% | 15,357 |
| 2022/02/04 | 25,660 | 26,280 | 25,570 | 26,230 | +300 | +1.2% | 22,927 |
| 2022/02/03 | 25,935 | 26,040 | 25,745 | 25,930 | -505 | -1.9% | 24,279 |
| 2022/02/02 | 26,020 | 26,485 | 26,015 | 26,435 | +855 | +3.3% | 34,158 |
| 2022/02/01 | 26,020 | 26,210 | 25,465 | 25,580 | +60 | +0.2% | 31,469 |
| 2022/01/31 | 24,840 | 25,685 | 24,565 | 25,520 | +620 | +2.5% | 33,241 |
| 2022/01/28 | 24,565 | 24,990 | 24,130 | 24,900 | +965 | +4% | 40,170 |
| 2022/01/27 | 25,795 | 25,845 | 23,685 | 23,935 | -1,565 | -6.1% | 75,754 |
| 2022/01/26 | 25,690 | 25,835 | 25,210 | 25,500 | -230 | -0.9% | 27,485 |
| 2022/01/25 | 26,355 | 26,400 | 25,265 | 25,730 | -865 | -3.3% | 54,403 |
| 2022/01/24 | 26,005 | 26,690 | 25,860 | 26,595 | +90 | +0.3% | 32,789 |
| 2022/01/21 | 25,970 | 26,605 | 25,730 | 26,505 | -465 | -1.7% | 60,619 |
| 2022/01/20 | 26,200 | 27,165 | 25,900 | 26,970 | +585 | +2.2% | 60,221 |
| 2022/01/19 | 27,045 | 27,200 | 26,075 | 26,385 | -1,550 | -5.5% | 80,162 |
| 2022/01/18 | 28,320 | 28,780 | 27,675 | 27,935 | -135 | -0.5% | 29,904 |
| 2022/01/17 | 28,090 | 28,330 | 27,980 | 28,070 | +385 | +1.4% | 27,555 |
| 2022/01/14 | 27,945 | 27,965 | 27,215 | 27,685 | -730 | -2.6% | 47,874 |
| 2022/01/13 | 28,750 | 28,750 | 28,365 | 28,415 | -540 | -1.9% | 12,779 |
| 2022/01/12 | 28,475 | 29,040 | 28,415 | 28,955 | +855 | +3% | 23,131 |
| 2022/01/11 | 28,235 | 28,415 | 27,635 | 28,100 | -335 | -1.2% | 26,842 |
| 2022/01/07 | 28,895 | 29,085 | 28,045 | 28,435 | -190 | -0.7% | 31,384 |
| 2022/01/06 | 29,575 | 29,710 | 28,480 | 28,625 | -1,525 | -5.1% | 35,442 |
| 2022/01/05 | 30,050 | 30,280 | 29,900 | 30,150 | +100 | +0.3% | 14,268 |
| 2022/01/04 | 29,575 | 30,120 | 29,400 | 30,050 | +975 | +3.4% | 34,046 |
| 2021/12/30 | 29,050 | 29,300 | 28,620 | 29,075 | -135 | -0.5% | 14,166 |
| 2021/12/29 | 29,465 | 29,680 | 28,925 | 29,210 | -305 | -1% | 15,120 |
| 2021/12/28 | 29,300 | 29,675 | 29,180 | 29,515 | +715 | +2.5% | 23,083 |
| 2021/12/27 | 28,965 | 29,015 | 28,740 | 28,800 | -220 | -0.8% | 7,606 |
| 2021/12/24 | 29,065 | 29,165 | 28,980 | 29,020 | +40 | +0.1% | 8,184 |
| 2021/12/23 | 28,835 | 28,985 | 28,710 | 28,980 | +450 | +1.6% | 12,314 |
| 2021/12/22 | 28,700 | 28,815 | 28,375 | 28,530 | +85 | +0.3% | 15,623 |
| 2021/12/21 | 28,085 | 28,480 | 27,895 | 28,445 | +1,120 | +4.1% | 22,379 |
701～
750
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
