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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 49,160 | 50,390 | 48,940 | 50,090 | -1,070 | -2.1% | 20,283 |
| 2024/12/18 | 51,230 | 51,600 | 50,880 | 51,160 | -440 | -0.9% | 7,819 |
| 2024/12/17 | 52,180 | 52,610 | 51,600 | 51,600 | -230 | -0.4% | 9,743 |
| 2024/12/16 | 52,000 | 52,250 | 51,550 | 51,830 | -170 | -0.3% | 9,636 |
| 2024/12/13 | 52,710 | 52,810 | 51,250 | 52,000 | -830 | -1.6% | 10,717 |
| 2024/12/12 | 52,940 | 53,480 | 52,760 | 52,830 | +1,330 | +2.6% | 23,348 |
| 2024/12/11 | 51,480 | 51,650 | 50,980 | 51,500 | +140 | +0.3% | 8,189 |
| 2024/12/10 | 51,550 | 51,850 | 51,080 | 51,360 | +300 | +0.6% | 10,348 |
| 2024/12/09 | 51,300 | 51,500 | 50,570 | 51,060 | +150 | +0.3% | 9,558 |
| 2024/12/06 | 51,270 | 51,820 | 50,460 | 50,910 | -570 | -1.1% | 11,363 |
| 2024/12/05 | 52,240 | 52,340 | 51,480 | 51,480 | +190 | +0.4% | 12,029 |
| 2024/12/04 | 51,360 | 51,700 | 50,790 | 51,290 | +260 | +0.5% | 16,685 |
| 2024/12/03 | 49,750 | 51,680 | 49,750 | 51,030 | +1,840 | +3.7% | 28,106 |
| 2024/12/02 | 48,600 | 49,470 | 47,960 | 49,190 | +660 | +1.4% | 15,403 |
| 2024/11/29 | 48,510 | 48,740 | 48,040 | 48,530 | -640 | -1.3% | 10,305 |
| 2024/11/28 | 47,900 | 49,290 | 47,560 | 49,170 | +720 | +1.5% | 13,228 |
| 2024/11/27 | 48,850 | 48,910 | 48,060 | 48,450 | -620 | -1.3% | 8,559 |
| 2024/11/26 | 49,620 | 49,620 | 48,120 | 49,070 | -1,130 | -2.3% | 20,523 |
| 2024/11/25 | 50,040 | 50,800 | 49,810 | 50,200 | +1,340 | +2.7% | 14,116 |
| 2024/11/22 | 48,440 | 49,160 | 48,310 | 48,860 | +640 | +1.3% | 11,865 |
| 2024/11/21 | 48,990 | 49,020 | 47,960 | 48,220 | -780 | -1.6% | 11,981 |
| 2024/11/20 | 49,140 | 49,460 | 48,570 | 49,000 | -90 | -0.2% | 12,219 |
| 2024/11/19 | 49,010 | 49,550 | 48,720 | 49,090 | +280 | +0.6% | 11,295 |
| 2024/11/18 | 48,610 | 49,550 | 48,530 | 48,810 | -1,130 | -2.3% | 17,440 |
| 2024/11/15 | 50,150 | 50,980 | 49,940 | 49,940 | +390 | +0.8% | 10,030 |
| 2024/11/14 | 50,390 | 50,920 | 49,540 | 49,550 | -670 | -1.3% | 13,262 |
| 2024/11/13 | 51,550 | 51,710 | 49,650 | 50,220 | -1,530 | -3% | 18,647 |
| 2024/11/12 | 52,440 | 52,950 | 51,020 | 51,750 | -40 | -0.1% | 16,808 |
| 2024/11/11 | 51,790 | 52,280 | 51,570 | 51,790 | +90 | +0.2% | 5,626 |
| 2024/11/08 | 52,820 | 52,900 | 51,700 | 51,700 | +200 | +0.4% | 11,895 |
| 2024/11/07 | 53,080 | 53,140 | 50,760 | 51,500 | -70 | -0.1% | 18,575 |
| 2024/11/06 | 50,000 | 52,490 | 49,930 | 51,570 | +2,270 | +4.6% | 40,720 |
| 2024/11/05 | 49,150 | 49,780 | 48,550 | 49,300 | +770 | +1.6% | 17,180 |
| 2024/11/01 | 49,010 | 49,310 | 48,040 | 48,530 | -2,480 | -4.9% | 28,428 |
| 2024/10/31 | 51,310 | 51,380 | 50,350 | 51,010 | -690 | -1.3% | 13,816 |
| 2024/10/30 | 51,050 | 51,910 | 51,050 | 51,700 | +1,200 | +2.4% | 14,607 |
| 2024/10/29 | 49,680 | 50,560 | 49,300 | 50,500 | +720 | +1.4% | 9,642 |
| 2024/10/28 | 47,600 | 50,170 | 47,600 | 49,780 | +1,730 | +3.6% | 18,375 |
| 2024/10/25 | 48,220 | 48,380 | 47,560 | 48,050 | -550 | -1.1% | 8,686 |
| 2024/10/24 | 47,780 | 49,120 | 47,550 | 48,600 | +220 | +0.5% | 9,603 |
| 2024/10/23 | 49,220 | 49,600 | 48,250 | 48,380 | -990 | -2% | 13,684 |
| 2024/10/22 | 50,690 | 50,870 | 48,760 | 49,370 | -1,470 | -2.9% | 18,383 |
| 2024/10/21 | 50,890 | 51,200 | 50,310 | 50,840 | +40 | +0.1% | 7,927 |
| 2024/10/18 | 51,500 | 51,500 | 50,630 | 50,800 | +40 | +0.1% | 7,606 |
| 2024/10/17 | 51,590 | 51,700 | 50,700 | 50,760 | -660 | -1.3% | 15,860 |
| 2024/10/16 | 51,060 | 51,700 | 50,890 | 51,420 | -1,930 | -3.6% | 20,082 |
| 2024/10/15 | 53,600 | 54,300 | 53,350 | 53,350 | +960 | +1.8% | 22,315 |
| 2024/10/11 | 52,120 | 52,660 | 51,990 | 52,390 | +510 | +1% | 15,061 |
| 2024/10/10 | 52,570 | 52,570 | 51,670 | 51,880 | +140 | +0.3% | 11,304 |
| 2024/10/09 | 51,820 | 52,140 | 51,270 | 51,740 | +1,110 | +2.2% | 15,712 |
101～
150
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
