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 |
|---|---|---|---|---|---|---|---|
| 2024/08/15 | 44,280 | 45,490 | 44,200 | 44,920 | +440 | +1% | 14,747 |
| 2024/08/14 | 44,800 | 44,960 | 43,480 | 44,480 | +650 | +1.5% | 19,225 |
| 2024/08/13 | 42,630 | 43,830 | 42,600 | 43,830 | +2,540 | +6.2% | 18,068 |
| 2024/08/09 | 42,270 | 42,650 | 39,700 | 41,290 | +600 | +1.5% | 21,433 |
| 2024/08/08 | 39,820 | 41,960 | 39,100 | 40,690 | -380 | -0.9% | 16,846 |
| 2024/08/07 | 37,780 | 42,990 | 37,780 | 41,070 | +1,890 | +4.8% | 52,813 |
| 2024/08/06 | 38,820 | 41,000 | 37,500 | 39,180 | +1,760 | +4.7% | 68,749 |
| 2024/08/05 | 38,800 | 40,340 | 37,400 | 37,420 | -6,980 | -15.7% | 51,564 |
| 2024/08/02 | 45,700 | 46,290 | 44,230 | 44,400 | -5,700 | -11.4% | 59,721 |
| 2024/08/01 | 51,750 | 51,760 | 49,080 | 50,100 | -2,540 | -4.8% | 26,629 |
| 2024/07/31 | 49,850 | 53,010 | 49,740 | 52,640 | +1,380 | +2.7% | 72,087 |
| 2024/07/30 | 50,670 | 51,300 | 50,100 | 51,260 | +140 | +0.3% | 8,861 |
| 2024/07/29 | 50,690 | 51,720 | 50,690 | 51,120 | +2,060 | +4.2% | 16,611 |
| 2024/07/26 | 49,590 | 50,150 | 48,900 | 49,060 | -570 | -1.1% | 14,417 |
| 2024/07/25 | 50,470 | 50,760 | 49,450 | 49,630 | -3,430 | -6.5% | 30,499 |
| 2024/07/24 | 53,550 | 54,350 | 52,900 | 53,060 | -1,180 | -2.2% | 9,471 |
| 2024/07/23 | 55,140 | 55,140 | 54,050 | 54,240 | +190 | +0.4% | 6,501 |
| 2024/07/22 | 55,000 | 55,200 | 54,040 | 54,050 | -1,290 | -2.3% | 7,896 |
| 2024/07/19 | 55,340 | 55,950 | 54,890 | 55,340 | -380 | -0.7% | 9,108 |
| 2024/07/18 | 55,910 | 56,500 | 55,670 | 55,720 | -2,970 | -5.1% | 15,512 |
| 2024/07/17 | 59,440 | 59,550 | 58,370 | 58,690 | -210 | -0.4% | 8,119 |
| 2024/07/16 | 59,260 | 59,670 | 58,810 | 58,900 | -130 | -0.2% | 17,487 |
| 2024/07/12 | 59,490 | 60,040 | 58,920 | 59,030 | -3,020 | -4.9% | 51,152 |
| 2024/07/11 | 62,290 | 62,420 | 61,500 | 62,050 | +1,280 | +2.1% | 13,754 |
| 2024/07/10 | 59,700 | 60,860 | 59,550 | 60,770 | +690 | +1.1% | 16,438 |
| 2024/07/09 | 58,410 | 60,490 | 58,170 | 60,080 | +2,280 | +3.9% | 24,206 |
| 2024/07/08 | 58,290 | 58,730 | 57,800 | 57,800 | -300 | -0.5% | 7,867 |
| 2024/07/05 | 58,490 | 58,800 | 57,780 | 58,100 | -110 | -0.2% | 18,374 |
| 2024/07/04 | 57,620 | 58,390 | 57,390 | 58,210 | +900 | +1.6% | 23,354 |
| 2024/07/03 | 56,240 | 57,630 | 56,160 | 57,310 | +1,540 | +2.8% | 21,421 |
| 2024/07/02 | 54,410 | 56,010 | 54,180 | 55,770 | +1,200 | +2.2% | 20,394 |
| 2024/07/01 | 55,300 | 55,540 | 54,400 | 54,570 | -30 | -0.1% | 16,892 |
| 2024/06/28 | 54,420 | 55,080 | 54,250 | 54,600 | +740 | +1.4% | 18,750 |
| 2024/06/27 | 54,010 | 54,100 | 53,480 | 53,860 | -890 | -1.6% | 10,973 |
| 2024/06/26 | 53,910 | 55,030 | 53,500 | 54,750 | +1,400 | +2.6% | 18,849 |
| 2024/06/25 | 52,320 | 53,470 | 52,200 | 53,350 | +980 | +1.9% | 16,068 |
| 2024/06/24 | 51,430 | 52,610 | 51,280 | 52,370 | +590 | +1.1% | 15,598 |
| 2024/06/21 | 51,900 | 52,310 | 51,620 | 51,780 | -90 | -0.2% | 12,927 |
| 2024/06/20 | 51,320 | 51,900 | 50,880 | 51,870 | +280 | +0.5% | 12,103 |
| 2024/06/19 | 51,910 | 52,320 | 51,380 | 51,590 | +200 | +0.4% | 12,807 |
| 2024/06/18 | 51,430 | 51,600 | 51,110 | 51,390 | +860 | +1.7% | 13,158 |
| 2024/06/17 | 51,290 | 51,290 | 50,100 | 50,530 | -2,010 | -3.8% | 30,629 |
| 2024/06/14 | 52,490 | 53,040 | 51,720 | 52,540 | +310 | +0.6% | 16,634 |
| 2024/06/13 | 53,600 | 53,740 | 52,190 | 52,230 | -480 | -0.9% | 11,248 |
| 2024/06/12 | 52,640 | 52,860 | 52,480 | 52,710 | -740 | -1.4% | 16,561 |
| 2024/06/11 | 53,450 | 53,930 | 53,250 | 53,450 | +320 | +0.6% | 10,759 |
| 2024/06/10 | 52,150 | 53,250 | 52,130 | 53,130 | +1,000 | +1.9% | 13,651 |
| 2024/06/07 | 51,960 | 52,350 | 51,830 | 52,130 | -110 | -0.2% | 7,750 |
| 2024/06/06 | 53,070 | 53,080 | 52,200 | 52,240 | +670 | +1.3% | 23,134 |
| 2024/06/05 | 51,880 | 51,940 | 51,250 | 51,570 | -1,000 | -1.9% | 14,736 |
101～
150
件表示中 / 2537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
