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 |
|---|---|---|---|---|---|---|---|
| 2020/01/28 | 20,120 | 20,270 | 20,060 | 20,260 | -160 | -0.8% | 7,781 |
| 2020/01/27 | 20,420 | 20,670 | 20,400 | 20,420 | -910 | -4.3% | 11,665 |
| 2020/01/24 | 21,410 | 21,410 | 21,220 | 21,330 | +50 | +0.2% | 5,150 |
| 2020/01/23 | 21,360 | 21,490 | 21,250 | 21,280 | -410 | -1.9% | 7,627 |
| 2020/01/22 | 21,330 | 21,730 | 21,330 | 21,690 | +300 | +1.4% | 48,870 |
| 2020/01/21 | 21,750 | 21,780 | 21,390 | 21,390 | -410 | -1.9% | 8,345 |
| 2020/01/20 | 21,780 | 21,860 | 21,760 | 21,800 | +70 | +0.3% | 5,078 |
| 2020/01/17 | 21,830 | 21,870 | 21,700 | 21,730 | +160 | +0.7% | 8,974 |
| 2020/01/16 | 21,590 | 21,610 | 21,510 | 21,570 | +80 | +0.4% | 4,009 |
| 2020/01/15 | 21,520 | 21,650 | 21,460 | 21,490 | -180 | -0.8% | 3,565 |
| 2020/01/14 | 21,660 | 21,770 | 21,600 | 21,670 | +260 | +1.2% | 7,972 |
| 2020/01/10 | 21,260 | 21,500 | 21,250 | 21,410 | +240 | +1.1% | 7,226 |
| 2020/01/09 | 20,920 | 21,270 | 20,870 | 21,170 | +930 | +4.6% | 14,407 |
| 2020/01/08 | 20,240 | 20,440 | 19,820 | 20,240 | -650 | -3.1% | 20,033 |
| 2020/01/07 | 20,470 | 20,930 | 20,430 | 20,890 | +630 | +3.1% | 11,931 |
| 2020/01/06 | 20,400 | 20,410 | 20,190 | 20,260 | -870 | -4.1% | 14,316 |
| 2019/12/30 | 21,300 | 21,300 | 21,100 | 21,130 | -210 | -1% | 3,141 |
| 2019/12/27 | 21,590 | 21,630 | 21,340 | 21,340 | -130 | -0.6% | 2,133 |
| 2019/12/26 | 21,230 | 21,530 | 21,230 | 21,470 | +190 | +0.9% | 20,940 |
| 2019/12/25 | 21,320 | 21,330 | 21,280 | 21,280 | -50 | -0.2% | 2,767 |
| 2019/12/24 | 21,400 | 21,400 | 21,290 | 21,330 | ±0 | ±0% | 2,410 |
| 2019/12/23 | 21,520 | 21,520 | 21,320 | 21,330 | ±0 | ±0% | 1,568 |
| 2019/12/20 | 21,490 | 21,490 | 21,230 | 21,330 | -100 | -0.5% | 2,305 |
| 2019/12/19 | 21,470 | 21,550 | 21,380 | 21,430 | -110 | -0.5% | 2,936 |
| 2019/12/18 | 21,740 | 21,750 | 21,520 | 21,540 | -280 | -1.3% | 3,859 |
| 2019/12/17 | 21,820 | 21,850 | 21,670 | 21,820 | +180 | +0.8% | 5,984 |
| 2019/12/16 | 21,610 | 21,750 | 21,600 | 21,640 | -100 | -0.5% | 7,290 |
| 2019/12/13 | 21,500 | 21,770 | 21,410 | 21,740 | +1,080 | +5.2% | 21,148 |
| 2019/12/12 | 20,680 | 20,720 | 20,560 | 20,660 | +90 | +0.4% | 2,606 |
| 2019/12/11 | 20,630 | 20,670 | 20,510 | 20,570 | -70 | -0.3% | 2,157 |
| 2019/12/10 | 20,540 | 20,690 | 20,500 | 20,640 | -20 | -0.1% | 818 |
| 2019/12/09 | 20,850 | 20,850 | 20,570 | 20,660 | +90 | +0.4% | 3,394 |
| 2019/12/06 | 20,510 | 20,640 | 20,510 | 20,570 | +130 | +0.6% | 1,741 |
| 2019/12/05 | 20,420 | 20,570 | 20,380 | 20,440 | +280 | +1.4% | 5,400 |
| 2019/12/04 | 20,200 | 20,240 | 20,000 | 20,160 | -420 | -2% | 9,266 |
| 2019/12/03 | 20,290 | 20,600 | 20,260 | 20,580 | -280 | -1.3% | 8,281 |
| 2019/12/02 | 20,580 | 20,910 | 20,580 | 20,860 | +410 | +2% | 6,251 |
| 2019/11/29 | 20,750 | 20,790 | 20,430 | 20,450 | -170 | -0.8% | 2,896 |
| 2019/11/28 | 20,750 | 20,780 | 20,590 | 20,620 | -90 | -0.4% | 4,193 |
| 2019/11/27 | 20,700 | 20,810 | 20,670 | 20,710 | +140 | +0.7% | 3,324 |
| 2019/11/26 | 20,710 | 21,000 | 20,550 | 20,570 | +130 | +0.6% | 7,417 |
| 2019/11/25 | 20,440 | 20,530 | 20,370 | 20,440 | +320 | +1.6% | 4,139 |
| 2019/11/22 | 19,980 | 20,300 | 19,980 | 20,120 | +100 | +0.5% | 3,442 |
| 2019/11/21 | 20,040 | 20,110 | 19,470 | 20,020 | -150 | -0.7% | 9,511 |
| 2019/11/20 | 20,250 | 20,450 | 20,090 | 20,170 | -280 | -1.4% | 10,224 |
| 2019/11/19 | 20,550 | 20,600 | 20,370 | 20,450 | -180 | -0.9% | 5,574 |
| 2019/11/18 | 20,480 | 20,680 | 20,410 | 20,630 | +150 | +0.7% | 5,254 |
| 2019/11/15 | 20,220 | 20,540 | 20,170 | 20,480 | +280 | +1.4% | 4,499 |
| 2019/11/14 | 20,510 | 20,570 | 20,070 | 20,200 | -300 | -1.5% | 5,973 |
| 2019/11/13 | 20,710 | 20,740 | 20,420 | 20,500 | -390 | -1.9% | 7,234 |
1301～
1350
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
