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 |
|---|---|---|---|---|---|---|---|
| 2019/03/28 | 17,000 | 17,000 | 16,640 | 16,720 | -520 | -3% | 27,477 |
| 2019/03/27 | 17,210 | 17,300 | 17,070 | 17,240 | +200 | +1.2% | 25,569 |
| 2019/03/26 | 16,690 | 17,120 | 16,670 | 17,040 | +740 | +4.5% | 47,256 |
| 2019/03/25 | 16,640 | 16,660 | 16,240 | 16,300 | -1,010 | -5.8% | 80,000 |
| 2019/03/22 | 17,420 | 17,510 | 17,200 | 17,310 | -100 | -0.6% | 22,733 |
| 2019/03/20 | 17,310 | 17,410 | 17,250 | 17,410 | +70 | +0.4% | 14,042 |
| 2019/03/19 | 17,360 | 17,370 | 17,130 | 17,340 | -20 | -0.1% | 11,497 |
| 2019/03/18 | 17,360 | 17,430 | 17,250 | 17,360 | +200 | +1.2% | 18,394 |
| 2019/03/15 | 17,040 | 17,260 | 17,040 | 17,160 | +210 | +1.2% | 27,798 |
| 2019/03/14 | 17,240 | 17,280 | 16,930 | 16,950 | +50 | +0.3% | 29,912 |
| 2019/03/13 | 17,150 | 17,200 | 16,760 | 16,900 | -360 | -2.1% | 19,380 |
| 2019/03/12 | 17,130 | 17,340 | 17,120 | 17,260 | +640 | +3.9% | 22,351 |
| 2019/03/11 | 16,580 | 16,690 | 16,370 | 16,620 | +150 | +0.9% | 28,262 |
| 2019/03/08 | 16,900 | 16,970 | 16,440 | 16,470 | -710 | -4.1% | 27,990 |
| 2019/03/07 | 17,180 | 17,220 | 17,110 | 17,180 | -260 | -1.5% | 25,041 |
| 2019/03/06 | 17,550 | 17,560 | 17,350 | 17,440 | -160 | -0.9% | 11,422 |
| 2019/03/05 | 17,600 | 17,720 | 17,510 | 17,600 | -190 | -1.1% | 14,480 |
| 2019/03/04 | 17,780 | 17,850 | 17,660 | 17,790 | +340 | +1.9% | 14,297 |
| 2019/03/01 | 17,230 | 17,490 | 17,230 | 17,450 | +270 | +1.6% | 23,160 |
| 2019/02/28 | 17,350 | 17,350 | 17,070 | 17,180 | -200 | -1.2% | 21,587 |
| 2019/02/27 | 17,260 | 17,390 | 17,260 | 17,380 | +230 | +1.3% | 9,322 |
| 2019/02/26 | 17,350 | 17,440 | 17,110 | 17,150 | -120 | -0.7% | 18,404 |
| 2019/02/25 | 17,340 | 17,400 | 17,250 | 17,270 | +130 | +0.8% | 21,497 |
| 2019/02/22 | 17,050 | 17,170 | 17,000 | 17,140 | -60 | -0.3% | 15,508 |
| 2019/02/21 | 17,080 | 17,340 | 16,950 | 17,200 | +90 | +0.5% | 19,475 |
| 2019/02/20 | 17,010 | 17,230 | 16,950 | 17,110 | +150 | +0.9% | 21,230 |
| 2019/02/19 | 16,880 | 17,000 | 16,800 | 16,960 | +60 | +0.4% | 16,105 |
| 2019/02/18 | 16,900 | 16,930 | 16,760 | 16,900 | +610 | +3.7% | 25,996 |
| 2019/02/15 | 16,450 | 16,470 | 16,230 | 16,290 | -380 | -2.3% | 24,214 |
| 2019/02/14 | 16,700 | 16,820 | 16,620 | 16,670 | -20 | -0.1% | 23,525 |
| 2019/02/13 | 16,510 | 16,790 | 16,450 | 16,690 | +430 | +2.6% | 33,817 |
| 2019/02/12 | 15,640 | 16,290 | 15,600 | 16,260 | +810 | +5.2% | 59,915 |
| 2019/02/08 | 15,700 | 15,790 | 15,420 | 15,450 | -650 | -4% | 26,196 |
| 2019/02/07 | 16,310 | 16,340 | 15,960 | 16,100 | -200 | -1.2% | 16,906 |
| 2019/02/06 | 16,370 | 16,420 | 16,270 | 16,300 | +60 | +0.4% | 11,844 |
| 2019/02/05 | 16,420 | 16,440 | 16,200 | 16,240 | -60 | -0.4% | 12,477 |
| 2019/02/04 | 16,200 | 16,360 | 16,200 | 16,300 | +170 | +1.1% | 19,660 |
| 2019/02/01 | 16,170 | 16,370 | 16,090 | 16,130 | -10 | -0.1% | 30,159 |
| 2019/01/31 | 16,240 | 16,280 | 16,000 | 16,140 | +300 | +1.9% | 39,021 |
| 2019/01/30 | 16,040 | 16,040 | 15,760 | 15,840 | -100 | -0.6% | 27,616 |
| 2019/01/29 | 15,770 | 16,000 | 15,580 | 15,940 | +10 | +0.1% | 31,074 |
| 2019/01/28 | 16,130 | 16,130 | 15,910 | 15,930 | -240 | -1.5% | 49,618 |
| 2019/01/25 | 15,880 | 16,240 | 15,880 | 16,170 | +340 | +2.1% | 40,300 |
| 2019/01/24 | 15,760 | 15,910 | 15,690 | 15,830 | -50 | -0.3% | 31,046 |
| 2019/01/23 | 15,620 | 16,020 | 15,620 | 15,880 | ±0 | ±0% | 45,806 |
| 2019/01/22 | 16,140 | 16,200 | 15,820 | 15,880 | -160 | -1% | 22,708 |
| 2019/01/21 | 16,270 | 16,350 | 16,000 | 16,040 | +60 | +0.4% | 33,390 |
| 2019/01/18 | 15,680 | 16,000 | 15,660 | 15,980 | +420 | +2.7% | 30,365 |
| 2019/01/17 | 15,800 | 15,800 | 15,490 | 15,560 | -60 | -0.4% | 14,093 |
| 2019/01/16 | 15,820 | 15,850 | 15,460 | 15,620 | -170 | -1.1% | 17,264 |
1501～
1550
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
