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 |
|---|---|---|---|---|---|---|---|
| 2021/07/02 | 29,120 | 29,390 | 29,080 | 29,220 | +110 | +0.4% | 7,159 |
| 2021/07/01 | 29,360 | 29,380 | 28,920 | 29,110 | -160 | -0.5% | 11,006 |
| 2021/06/30 | 29,470 | 29,740 | 29,250 | 29,270 | -30 | -0.1% | 16,980 |
| 2021/06/29 | 29,520 | 29,570 | 29,140 | 29,300 | -420 | -1.4% | 16,070 |
| 2021/06/28 | 29,880 | 29,920 | 29,640 | 29,720 | -70 | -0.2% | 6,502 |
| 2021/06/25 | 29,910 | 29,930 | 29,630 | 29,790 | +420 | +1.4% | 11,850 |
| 2021/06/24 | 29,280 | 29,550 | 29,160 | 29,370 | -40 | -0.1% | 9,746 |
| 2021/06/23 | 29,480 | 29,680 | 29,380 | 29,410 | +20 | +0.1% | 10,572 |
| 2021/06/22 | 28,940 | 29,440 | 28,750 | 29,390 | +1,700 | +6.1% | 39,369 |
| 2021/06/21 | 28,410 | 28,410 | 27,240 | 27,690 | -2,000 | -6.7% | 77,320 |
| 2021/06/18 | 30,000 | 30,050 | 29,660 | 29,690 | -90 | -0.3% | 8,454 |
| 2021/06/17 | 30,100 | 30,150 | 29,460 | 29,780 | -520 | -1.7% | 28,992 |
| 2021/06/16 | 30,300 | 30,650 | 30,250 | 30,300 | -350 | -1.1% | 10,274 |
| 2021/06/15 | 30,250 | 30,750 | 30,250 | 30,650 | +600 | +2% | 16,493 |
| 2021/06/14 | 30,100 | 30,150 | 29,780 | 30,050 | +400 | +1.3% | 14,742 |
| 2021/06/11 | 29,780 | 29,930 | 29,400 | 29,650 | ±0 | ±0% | 11,108 |
| 2021/06/10 | 29,340 | 29,750 | 29,320 | 29,650 | +190 | +0.6% | 6,102 |
| 2021/06/09 | 29,690 | 29,690 | 29,400 | 29,460 | -330 | -1.1% | 9,357 |
| 2021/06/08 | 29,960 | 30,200 | 29,640 | 29,790 | +40 | +0.1% | 9,361 |
| 2021/06/07 | 30,150 | 30,200 | 29,680 | 29,750 | +130 | +0.4% | 19,082 |
| 2021/06/04 | 29,580 | 29,740 | 29,260 | 29,620 | -220 | -0.7% | 17,742 |
| 2021/06/03 | 29,510 | 30,050 | 29,480 | 29,840 | +190 | +0.6% | 15,360 |
| 2021/06/02 | 29,150 | 29,750 | 28,850 | 29,650 | +290 | +1% | 17,743 |
| 2021/06/01 | 29,830 | 29,940 | 28,980 | 29,360 | -150 | -0.5% | 15,312 |
| 2021/05/31 | 29,810 | 30,050 | 29,340 | 29,510 | -590 | -2% | 20,827 |
| 2021/05/28 | 29,770 | 30,150 | 29,530 | 30,100 | +1,270 | +4.4% | 33,072 |
| 2021/05/27 | 28,880 | 28,930 | 28,440 | 28,830 | -180 | -0.6% | 11,610 |
| 2021/05/26 | 28,580 | 29,170 | 28,530 | 29,010 | +170 | +0.6% | 14,702 |
| 2021/05/25 | 28,880 | 28,890 | 28,640 | 28,840 | +330 | +1.2% | 14,169 |
| 2021/05/24 | 28,220 | 28,920 | 28,200 | 28,510 | +110 | +0.4% | 11,140 |
| 2021/05/21 | 28,340 | 28,580 | 28,110 | 28,400 | +450 | +1.6% | 13,640 |
| 2021/05/20 | 27,540 | 28,100 | 27,350 | 27,950 | +80 | +0.3% | 18,301 |
| 2021/05/19 | 27,560 | 28,160 | 27,430 | 27,870 | -690 | -2.4% | 21,928 |
| 2021/05/18 | 27,680 | 28,730 | 27,680 | 28,560 | +1,160 | +4.2% | 28,831 |
| 2021/05/17 | 28,440 | 28,440 | 27,050 | 27,400 | -540 | -1.9% | 25,204 |
| 2021/05/14 | 27,550 | 28,050 | 27,220 | 27,940 | +1,220 | +4.6% | 29,085 |
| 2021/05/13 | 27,330 | 27,420 | 26,580 | 26,720 | -1,420 | -5% | 43,077 |
| 2021/05/12 | 29,190 | 29,500 | 27,560 | 28,140 | -900 | -3.1% | 49,503 |
| 2021/05/11 | 30,450 | 30,450 | 28,860 | 29,040 | -1,960 | -6.3% | 42,539 |
| 2021/05/10 | 30,700 | 31,300 | 30,600 | 31,000 | +400 | +1.3% | 10,966 |
| 2021/05/07 | 30,600 | 30,800 | 30,300 | 30,600 | +100 | +0.3% | 10,668 |
| 2021/05/06 | 29,890 | 30,750 | 29,880 | 30,500 | +1,020 | +3.5% | 21,029 |
| 2021/04/30 | 29,830 | 29,970 | 29,390 | 29,480 | -490 | -1.6% | 10,953 |
| 2021/04/28 | 29,740 | 30,150 | 29,630 | 29,970 | +130 | +0.4% | 6,170 |
| 2021/04/27 | 30,300 | 30,300 | 29,840 | 29,840 | -260 | -0.9% | 8,264 |
| 2021/04/26 | 29,980 | 30,400 | 29,660 | 30,100 | +230 | +0.8% | 10,928 |
| 2021/04/23 | 29,650 | 29,920 | 29,390 | 29,870 | -380 | -1.3% | 12,274 |
| 2021/04/22 | 29,570 | 30,250 | 29,450 | 30,250 | +1,380 | +4.8% | 24,760 |
| 2021/04/21 | 29,030 | 29,430 | 28,680 | 28,870 | -1,180 | -3.9% | 38,313 |
| 2021/04/20 | 30,500 | 30,550 | 29,920 | 30,050 | -1,300 | -4.1% | 23,302 |
951～
1000
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
