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 |
|---|---|---|---|---|---|---|---|
| 2022/04/27 | 24,465 | 24,465 | 23,790 | 24,380 | -585 | -2.3% | 27,124 |
| 2022/04/26 | 25,185 | 25,200 | 24,810 | 24,965 | +175 | +0.7% | 14,455 |
| 2022/04/25 | 24,670 | 25,140 | 24,600 | 24,790 | -980 | -3.8% | 31,685 |
| 2022/04/22 | 25,735 | 25,935 | 25,380 | 25,770 | -915 | -3.4% | 27,084 |
| 2022/04/21 | 26,100 | 26,695 | 26,080 | 26,685 | +680 | +2.6% | 21,506 |
| 2022/04/20 | 26,050 | 26,330 | 25,720 | 26,005 | +440 | +1.7% | 21,870 |
| 2022/04/19 | 25,705 | 25,795 | 25,175 | 25,565 | +360 | +1.4% | 12,242 |
| 2022/04/18 | 25,320 | 25,320 | 24,780 | 25,205 | -615 | -2.4% | 22,795 |
| 2022/04/15 | 25,320 | 26,005 | 25,180 | 25,820 | -115 | -0.4% | 17,184 |
| 2022/04/14 | 25,520 | 26,000 | 25,410 | 25,935 | +590 | +2.3% | 18,420 |
| 2022/04/13 | 24,520 | 25,390 | 24,500 | 25,345 | +965 | +4% | 21,930 |
| 2022/04/12 | 25,000 | 25,030 | 24,325 | 24,380 | -880 | -3.5% | 26,712 |
| 2022/04/11 | 25,400 | 25,645 | 25,100 | 25,260 | -350 | -1.4% | 12,588 |
| 2022/04/08 | 25,865 | 26,000 | 25,200 | 25,610 | +130 | +0.5% | 15,684 |
| 2022/04/07 | 25,595 | 25,610 | 25,280 | 25,480 | -830 | -3.2% | 25,144 |
| 2022/04/06 | 26,500 | 26,655 | 26,035 | 26,310 | -855 | -3.1% | 23,033 |
| 2022/04/05 | 27,470 | 27,500 | 26,910 | 27,165 | +120 | +0.4% | 10,492 |
| 2022/04/04 | 26,935 | 27,085 | 26,770 | 27,045 | +75 | +0.3% | 7,582 |
| 2022/04/01 | 26,830 | 27,080 | 26,410 | 26,970 | -310 | -1.1% | 19,572 |
| 2022/03/31 | 27,100 | 27,770 | 27,100 | 27,280 | -320 | -1.2% | 28,079 |
| 2022/03/30 | 28,050 | 28,130 | 27,070 | 27,600 | +50 | +0.2% | 33,740 |
| 2022/03/29 | 27,420 | 27,570 | 27,250 | 27,550 | +480 | +1.8% | 30,638 |
| 2022/03/28 | 27,295 | 27,295 | 26,775 | 27,070 | -300 | -1.1% | 21,067 |
| 2022/03/25 | 27,860 | 27,860 | 27,020 | 27,370 | +10 | ±0% | 41,632 |
| 2022/03/24 | 26,535 | 27,360 | 26,405 | 27,360 | +190 | +0.7% | 28,674 |
| 2022/03/23 | 26,630 | 27,230 | 26,535 | 27,170 | +1,520 | +5.9% | 49,943 |
| 2022/03/22 | 25,470 | 25,790 | 25,470 | 25,650 | +680 | +2.7% | 25,536 |
| 2022/03/18 | 24,580 | 24,990 | 24,470 | 24,970 | +400 | +1.6% | 31,983 |
| 2022/03/17 | 24,270 | 24,685 | 24,120 | 24,570 | +1,590 | +6.9% | 56,527 |
| 2022/03/16 | 22,695 | 23,110 | 22,475 | 22,980 | +700 | +3.1% | 25,721 |
| 2022/03/15 | 22,030 | 22,435 | 22,030 | 22,280 | +70 | +0.3% | 12,300 |
| 2022/03/14 | 22,340 | 22,790 | 22,180 | 22,210 | +230 | +1% | 25,044 |
| 2022/03/11 | 22,345 | 22,475 | 21,595 | 21,980 | -860 | -3.8% | 27,687 |
| 2022/03/10 | 22,365 | 22,925 | 22,335 | 22,840 | +1,625 | +7.7% | 52,084 |
| 2022/03/09 | 21,515 | 21,860 | 21,160 | 21,215 | -120 | -0.6% | 29,997 |
| 2022/03/08 | 21,625 | 22,225 | 21,285 | 21,335 | -790 | -3.6% | 48,959 |
| 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 |
751～
800
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
