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 |
|---|---|---|---|---|---|---|---|
| 2018/08/14 | 18,320 | 18,780 | 18,300 | 18,760 | +730 | +4% | 21,624 |
| 2018/08/13 | 18,460 | 18,460 | 17,980 | 18,030 | -730 | -3.9% | 30,206 |
| 2018/08/10 | 19,280 | 19,280 | 18,700 | 18,760 | -510 | -2.6% | 18,714 |
| 2018/08/09 | 19,210 | 19,310 | 19,080 | 19,270 | -60 | -0.3% | 4,082 |
| 2018/08/08 | 19,340 | 19,590 | 19,260 | 19,330 | -10 | -0.1% | 9,083 |
| 2018/08/07 | 19,170 | 19,340 | 19,130 | 19,340 | +240 | +1.3% | 7,380 |
| 2018/08/06 | 19,160 | 19,270 | 19,060 | 19,100 | ±0 | ±0% | 4,323 |
| 2018/08/03 | 19,260 | 19,260 | 19,060 | 19,100 | +20 | +0.1% | 7,977 |
| 2018/08/02 | 19,370 | 19,500 | 19,000 | 19,080 | -430 | -2.2% | 19,040 |
| 2018/08/01 | 19,370 | 19,520 | 19,290 | 19,510 | +320 | +1.7% | 9,511 |
| 2018/07/31 | 19,050 | 19,390 | 18,820 | 19,190 | +20 | +0.1% | 14,518 |
| 2018/07/30 | 19,250 | 19,290 | 19,100 | 19,170 | -250 | -1.3% | 6,708 |
| 2018/07/27 | 19,330 | 19,420 | 19,240 | 19,420 | +210 | +1.1% | 5,700 |
| 2018/07/26 | 19,320 | 19,320 | 19,160 | 19,210 | -40 | -0.2% | 6,061 |
| 2018/07/25 | 19,240 | 19,330 | 19,180 | 19,250 | +140 | +0.7% | 10,249 |
| 2018/07/24 | 19,150 | 19,160 | 18,940 | 19,110 | +210 | +1.1% | 8,248 |
| 2018/07/23 | 19,040 | 19,080 | 18,820 | 18,900 | -530 | -2.7% | 11,521 |
| 2018/07/20 | 19,470 | 19,730 | 19,160 | 19,430 | -140 | -0.7% | 11,745 |
| 2018/07/19 | 19,720 | 19,800 | 19,520 | 19,570 | -40 | -0.2% | 6,052 |
| 2018/07/18 | 19,810 | 19,850 | 19,610 | 19,610 | +190 | +1% | 10,230 |
| 2018/07/17 | 19,260 | 19,650 | 19,230 | 19,420 | +150 | +0.8% | 13,242 |
| 2018/07/13 | 18,900 | 19,400 | 18,900 | 19,270 | +720 | +3.9% | 31,796 |
| 2018/07/12 | 18,310 | 18,640 | 18,300 | 18,550 | +420 | +2.3% | 8,544 |
| 2018/07/11 | 18,290 | 18,330 | 17,860 | 18,130 | -500 | -2.7% | 15,736 |
| 2018/07/10 | 18,690 | 18,790 | 18,620 | 18,630 | +260 | +1.4% | 10,477 |
| 2018/07/09 | 18,140 | 18,440 | 18,120 | 18,370 | +380 | +2.1% | 6,302 |
| 2018/07/06 | 17,790 | 18,100 | 17,740 | 17,990 | +370 | +2.1% | 10,996 |
| 2018/07/05 | 17,850 | 18,000 | 17,460 | 17,620 | -250 | -1.4% | 9,603 |
| 2018/07/04 | 17,780 | 18,090 | 17,720 | 17,870 | -130 | -0.7% | 11,726 |
| 2018/07/03 | 18,220 | 18,300 | 17,650 | 18,000 | -40 | -0.2% | 17,704 |
| 2018/07/02 | 18,750 | 18,890 | 18,010 | 18,040 | -830 | -4.4% | 12,799 |
| 2018/06/29 | 18,930 | 18,930 | 18,620 | 18,870 | +30 | +0.2% | 4,460 |
| 2018/06/28 | 18,710 | 18,860 | 18,440 | 18,840 | +20 | +0.1% | 14,479 |
| 2018/06/27 | 18,920 | 18,990 | 18,720 | 18,820 | -100 | -0.5% | 9,102 |
| 2018/06/26 | 18,600 | 18,950 | 18,500 | 18,920 | +30 | +0.2% | 13,978 |
| 2018/06/25 | 19,260 | 19,270 | 18,860 | 18,890 | -380 | -2% | 6,452 |
| 2018/06/22 | 19,070 | 19,270 | 19,030 | 19,270 | -230 | -1.2% | 6,574 |
| 2018/06/21 | 19,220 | 19,640 | 19,150 | 19,500 | +240 | +1.2% | 16,160 |
| 2018/06/20 | 18,930 | 19,300 | 18,630 | 19,260 | +460 | +2.4% | 15,442 |
| 2018/06/19 | 19,300 | 19,380 | 18,800 | 18,800 | -710 | -3.6% | 16,315 |
| 2018/06/18 | 19,690 | 19,710 | 19,370 | 19,510 | -280 | -1.4% | 6,352 |
| 2018/06/15 | 19,850 | 19,850 | 19,660 | 19,790 | +180 | +0.9% | 6,633 |
| 2018/06/14 | 19,760 | 19,850 | 19,610 | 19,610 | -370 | -1.9% | 5,155 |
| 2018/06/13 | 19,850 | 20,000 | 19,850 | 19,980 | +130 | +0.7% | 5,765 |
| 2018/06/12 | 20,010 | 20,050 | 19,690 | 19,850 | +120 | +0.6% | 13,274 |
| 2018/06/11 | 19,480 | 19,770 | 19,450 | 19,730 | +210 | +1.1% | 5,753 |
| 2018/06/08 | 19,640 | 19,820 | 19,510 | 19,520 | -230 | -1.2% | 8,535 |
| 2018/06/07 | 19,650 | 19,770 | 19,420 | 19,750 | +380 | +2% | 15,969 |
| 2018/06/06 | 19,230 | 19,440 | 19,190 | 19,370 | +120 | +0.6% | 5,866 |
| 2018/06/05 | 19,270 | 19,350 | 19,120 | 19,250 | +120 | +0.6% | 4,851 |
1651～
1700
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
