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 |
|---|---|---|---|---|---|---|---|
| 2021/02/04 | 28,920 | 28,980 | 28,420 | 28,500 | -550 | -1.9% | 14,727 |
| 2021/02/03 | 28,750 | 29,130 | 28,620 | 29,050 | +580 | +2% | 15,060 |
| 2021/02/02 | 28,260 | 28,530 | 27,970 | 28,470 | +520 | +1.9% | 9,661 |
| 2021/02/01 | 27,090 | 27,990 | 27,060 | 27,950 | +870 | +3.2% | 12,990 |
| 2021/01/29 | 28,460 | 28,500 | 27,080 | 27,080 | -1,080 | -3.8% | 26,387 |
| 2021/01/28 | 27,930 | 28,560 | 27,910 | 28,160 | -970 | -3.3% | 23,960 |
| 2021/01/27 | 29,210 | 29,350 | 28,940 | 29,130 | +160 | +0.6% | 5,037 |
| 2021/01/26 | 29,290 | 29,330 | 28,900 | 28,970 | -470 | -1.6% | 6,982 |
| 2021/01/25 | 29,290 | 29,450 | 28,970 | 29,440 | +340 | +1.2% | 5,378 |
| 2021/01/22 | 29,050 | 29,240 | 28,910 | 29,100 | -240 | -0.8% | 7,115 |
| 2021/01/21 | 29,330 | 29,540 | 29,200 | 29,340 | +440 | +1.5% | 13,220 |
| 2021/01/20 | 29,520 | 29,520 | 28,650 | 28,900 | -190 | -0.7% | 8,568 |
| 2021/01/19 | 28,730 | 29,290 | 28,640 | 29,090 | +720 | +2.5% | 9,639 |
| 2021/01/18 | 28,190 | 28,540 | 28,050 | 28,370 | -530 | -1.8% | 9,312 |
| 2021/01/15 | 29,620 | 29,670 | 28,840 | 28,900 | -380 | -1.3% | 18,826 |
| 2021/01/14 | 28,780 | 29,850 | 28,690 | 29,280 | +460 | +1.6% | 31,963 |
| 2021/01/13 | 28,150 | 28,880 | 28,150 | 28,820 | +610 | +2.2% | 13,320 |
| 2021/01/12 | 28,020 | 28,450 | 27,820 | 28,210 | +70 | +0.2% | 11,079 |
| 2021/01/08 | 27,300 | 28,140 | 27,270 | 28,140 | +1,270 | +4.7% | 21,220 |
| 2021/01/07 | 26,700 | 27,120 | 26,680 | 26,870 | +820 | +3.1% | 14,427 |
| 2021/01/06 | 26,100 | 26,310 | 25,940 | 26,050 | -190 | -0.7% | 8,983 |
| 2021/01/05 | 26,190 | 26,490 | 26,100 | 26,240 | -210 | -0.8% | 4,975 |
| 2021/01/04 | 27,150 | 27,150 | 26,030 | 26,450 | -430 | -1.6% | 16,637 |
| 2020/12/30 | 27,150 | 27,150 | 26,610 | 26,880 | -220 | -0.8% | 13,883 |
| 2020/12/29 | 25,840 | 27,130 | 25,840 | 27,100 | +1,480 | +5.8% | 21,483 |
| 2020/12/28 | 25,360 | 25,620 | 25,290 | 25,620 | +310 | +1.2% | 10,612 |
| 2020/12/25 | 25,280 | 25,350 | 25,240 | 25,310 | +40 | +0.2% | 2,020 |
| 2020/12/24 | 25,270 | 25,440 | 25,180 | 25,270 | +290 | +1.2% | 6,525 |
| 2020/12/23 | 25,100 | 25,140 | 24,830 | 24,980 | +200 | +0.8% | 7,662 |
| 2020/12/22 | 25,100 | 25,230 | 24,740 | 24,780 | -600 | -2.4% | 12,521 |
| 2020/12/21 | 25,610 | 25,720 | 25,030 | 25,380 | -90 | -0.4% | 14,951 |
| 2020/12/18 | 25,500 | 25,580 | 25,380 | 25,470 | -100 | -0.4% | 3,955 |
| 2020/12/17 | 25,510 | 25,600 | 25,350 | 25,570 | +140 | +0.6% | 6,108 |
| 2020/12/16 | 25,600 | 25,670 | 25,400 | 25,430 | +100 | +0.4% | 5,031 |
| 2020/12/15 | 25,280 | 25,400 | 25,180 | 25,330 | -80 | -0.3% | 2,547 |
| 2020/12/14 | 25,360 | 25,660 | 25,360 | 25,410 | +130 | +0.5% | 14,405 |
| 2020/12/11 | 25,500 | 25,590 | 25,090 | 25,280 | -270 | -1.1% | 9,420 |
| 2020/12/10 | 25,360 | 25,670 | 25,280 | 25,550 | -60 | -0.2% | 8,360 |
| 2020/12/09 | 25,090 | 25,630 | 25,090 | 25,610 | +610 | +2.4% | 32,371 |
| 2020/12/08 | 24,870 | 25,100 | 24,720 | 25,000 | -190 | -0.8% | 9,594 |
| 2020/12/07 | 25,760 | 25,770 | 25,060 | 25,190 | -380 | -1.5% | 8,662 |
| 2020/12/04 | 25,460 | 25,630 | 25,340 | 25,570 | -110 | -0.4% | 7,691 |
| 2020/12/03 | 25,580 | 25,760 | 25,480 | 25,680 | +70 | +0.3% | 7,201 |
| 2020/12/02 | 25,800 | 25,800 | 25,410 | 25,610 | ±0 | ±0% | 10,171 |
| 2020/12/01 | 25,290 | 25,730 | 25,290 | 25,610 | +670 | +2.7% | 12,937 |
| 2020/11/30 | 25,720 | 25,750 | 24,890 | 24,940 | -380 | -1.5% | 16,228 |
| 2020/11/27 | 25,080 | 25,380 | 24,910 | 25,320 | +190 | +0.8% | 6,430 |
| 2020/11/26 | 24,640 | 25,180 | 24,600 | 25,130 | +450 | +1.8% | 8,290 |
| 2020/11/25 | 25,150 | 25,470 | 24,620 | 24,680 | +220 | +0.9% | 25,106 |
| 2020/11/24 | 24,120 | 24,640 | 24,090 | 24,460 | +1,160 | +5% | 23,294 |
1051～
1100
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
