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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 45,320 | 45,580 | 44,590 | 45,290 | +170 | +0.4% | 21,376 |
| 2025/03/07 | 45,320 | 45,720 | 44,870 | 45,120 | -2,000 | -4.2% | 33,685 |
| 2025/03/06 | 46,930 | 47,530 | 46,830 | 47,120 | +780 | +1.7% | 11,355 |
| 2025/03/05 | 46,250 | 46,870 | 45,800 | 46,340 | +70 | +0.2% | 22,275 |
| 2025/03/04 | 46,250 | 46,400 | 44,880 | 46,270 | -990 | -2.1% | 26,541 |
| 2025/03/03 | 47,000 | 47,430 | 46,260 | 47,260 | +1,260 | +2.7% | 22,416 |
| 2025/02/28 | 47,220 | 47,270 | 44,950 | 46,000 | -2,370 | -4.9% | 45,833 |
| 2025/02/27 | 48,600 | 48,800 | 48,100 | 48,370 | +170 | +0.4% | 9,068 |
| 2025/02/26 | 48,160 | 48,250 | 47,160 | 48,200 | -370 | -0.8% | 24,388 |
| 2025/02/25 | 48,310 | 49,090 | 48,170 | 48,570 | -1,330 | -2.7% | 24,504 |
| 2025/02/21 | 49,190 | 49,900 | 48,970 | 49,900 | +350 | +0.7% | 11,506 |
| 2025/02/20 | 50,310 | 50,480 | 49,010 | 49,550 | -1,290 | -2.5% | 28,311 |
| 2025/02/19 | 51,030 | 51,110 | 50,380 | 50,840 | -490 | -1% | 12,151 |
| 2025/02/18 | 50,900 | 51,700 | 50,800 | 51,330 | +480 | +0.9% | 14,188 |
| 2025/02/17 | 50,610 | 51,000 | 50,400 | 50,850 | +30 | +0.1% | 11,061 |
| 2025/02/14 | 51,700 | 51,900 | 50,730 | 50,820 | -1,010 | -1.9% | 11,287 |
| 2025/02/13 | 50,800 | 51,950 | 50,720 | 51,830 | +1,530 | +3% | 22,813 |
| 2025/02/12 | 50,500 | 50,700 | 49,940 | 50,300 | +310 | +0.6% | 8,018 |
| 2025/02/10 | 49,800 | 50,160 | 49,430 | 49,990 | -60 | -0.1% | 15,696 |
| 2025/02/07 | 50,140 | 50,450 | 49,820 | 50,050 | -500 | -1% | 13,765 |
| 2025/02/06 | 50,130 | 50,900 | 50,020 | 50,550 | +450 | +0.9% | 17,163 |
| 2025/02/05 | 50,320 | 50,720 | 49,620 | 50,100 | +40 | +0.1% | 15,858 |
| 2025/02/04 | 50,850 | 50,920 | 49,400 | 50,060 | +820 | +1.7% | 26,551 |
| 2025/02/03 | 49,570 | 50,140 | 48,910 | 49,240 | -2,860 | -5.5% | 42,799 |
| 2025/01/31 | 51,810 | 52,220 | 51,690 | 52,100 | +410 | +0.8% | 9,297 |
| 2025/01/30 | 51,200 | 52,000 | 51,050 | 51,690 | +290 | +0.6% | 7,134 |
| 2025/01/29 | 51,470 | 51,630 | 50,830 | 51,400 | +850 | +1.7% | 15,693 |
| 2025/01/28 | 50,800 | 51,460 | 50,220 | 50,550 | -1,580 | -3% | 28,037 |
| 2025/01/27 | 53,710 | 53,810 | 51,850 | 52,130 | -770 | -1.5% | 10,863 |
| 2025/01/24 | 53,000 | 53,860 | 52,590 | 52,900 | +10 | ±0% | 14,447 |
| 2025/01/23 | 52,500 | 53,200 | 52,270 | 52,890 | +990 | +1.9% | 17,274 |
| 2025/01/22 | 51,340 | 52,280 | 51,200 | 51,900 | +1,480 | +2.9% | 25,009 |
| 2025/01/21 | 50,850 | 51,110 | 49,550 | 50,420 | +320 | +0.6% | 12,037 |
| 2025/01/20 | 49,710 | 50,570 | 49,680 | 50,100 | +1,050 | +2.1% | 13,558 |
| 2025/01/17 | 49,000 | 49,230 | 48,100 | 49,050 | -200 | -0.4% | 13,585 |
| 2025/01/16 | 49,810 | 50,340 | 49,040 | 49,250 | +150 | +0.3% | 10,853 |
| 2025/01/15 | 49,840 | 50,050 | 48,760 | 49,100 | -50 | -0.1% | 12,286 |
| 2025/01/14 | 50,310 | 50,720 | 48,740 | 49,150 | -2,040 | -4% | 28,070 |
| 2025/01/10 | 51,600 | 51,800 | 50,980 | 51,190 | -1,010 | -1.9% | 13,851 |
| 2025/01/09 | 52,940 | 53,190 | 51,550 | 52,200 | -1,100 | -2.1% | 17,569 |
| 2025/01/08 | 52,780 | 53,490 | 52,400 | 53,300 | -50 | -0.1% | 13,128 |
| 2025/01/07 | 52,300 | 53,950 | 52,180 | 53,350 | +1,790 | +3.5% | 32,631 |
| 2025/01/06 | 53,000 | 53,190 | 51,190 | 51,560 | -1,370 | -2.6% | 28,866 |
| 2024/12/30 | 53,950 | 54,100 | 52,870 | 52,930 | -860 | -1.6% | 9,252 |
| 2024/12/27 | 52,010 | 54,340 | 52,010 | 53,790 | +2,080 | +4% | 24,327 |
| 2024/12/26 | 50,790 | 52,110 | 50,790 | 51,710 | +1,130 | +2.2% | 13,769 |
| 2024/12/25 | 51,200 | 51,200 | 50,430 | 50,580 | -190 | -0.4% | 3,901 |
| 2024/12/24 | 51,190 | 51,210 | 50,620 | 50,770 | -170 | -0.3% | 3,925 |
| 2024/12/23 | 50,510 | 51,150 | 50,190 | 50,940 | +1,130 | +2.3% | 8,124 |
| 2024/12/20 | 50,430 | 50,660 | 49,810 | 49,810 | -280 | -0.6% | 9,838 |
51～
100
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
