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 |
|---|---|---|---|---|---|---|---|
| 2018/06/04 | 18,960 | 19,200 | 18,960 | 19,130 | +530 | +2.8% | 10,692 |
| 2018/06/01 | 18,550 | 18,890 | 18,530 | 18,600 | -80 | -0.4% | 4,806 |
| 2018/05/31 | 18,670 | 18,760 | 18,520 | 18,680 | +280 | +1.5% | 9,387 |
| 2018/05/30 | 18,340 | 18,480 | 18,250 | 18,400 | -570 | -3% | 14,367 |
| 2018/05/29 | 19,090 | 19,090 | 18,760 | 18,970 | -200 | -1% | 15,202 |
| 2018/05/28 | 19,200 | 19,280 | 19,060 | 19,170 | +60 | +0.3% | 3,012 |
| 2018/05/25 | 18,940 | 19,210 | 18,890 | 19,110 | -10 | -0.1% | 11,549 |
| 2018/05/24 | 19,430 | 19,450 | 18,990 | 19,120 | -420 | -2.1% | 19,722 |
| 2018/05/23 | 19,860 | 19,960 | 19,460 | 19,540 | -460 | -2.3% | 12,880 |
| 2018/05/22 | 20,110 | 20,120 | 19,980 | 20,000 | -80 | -0.4% | 3,433 |
| 2018/05/21 | 19,960 | 20,150 | 19,950 | 20,080 | +130 | +0.7% | 18,941 |
| 2018/05/18 | 19,920 | 19,980 | 19,840 | 19,950 | +170 | +0.9% | 15,850 |
| 2018/05/17 | 19,740 | 19,860 | 19,730 | 19,780 | +170 | +0.9% | 7,744 |
| 2018/05/16 | 19,600 | 19,710 | 19,570 | 19,610 | -130 | -0.7% | 2,424 |
| 2018/05/15 | 19,870 | 19,920 | 19,740 | 19,740 | -130 | -0.7% | 6,113 |
| 2018/05/14 | 19,650 | 19,880 | 19,640 | 19,870 | +180 | +0.9% | 17,945 |
| 2018/05/11 | 19,320 | 19,690 | 19,320 | 19,690 | +460 | +2.4% | 15,520 |
| 2018/05/10 | 19,210 | 19,280 | 19,100 | 19,230 | +140 | +0.7% | 4,449 |
| 2018/05/09 | 19,130 | 19,180 | 18,990 | 19,090 | -110 | -0.6% | 2,092 |
| 2018/05/08 | 19,110 | 19,320 | 19,100 | 19,200 | +50 | +0.3% | 6,967 |
| 2018/05/07 | 19,270 | 19,270 | 18,980 | 19,150 | -20 | -0.1% | 9,026 |
| 2018/05/02 | 19,350 | 19,350 | 19,110 | 19,170 | -80 | -0.4% | 6,227 |
| 2018/05/01 | 19,170 | 19,250 | 19,100 | 19,250 | +60 | +0.3% | 5,320 |
| 2018/04/27 | 19,060 | 19,200 | 18,990 | 19,190 | +250 | +1.3% | 14,590 |
| 2018/04/26 | 18,950 | 19,020 | 18,820 | 18,940 | +200 | +1.1% | 12,536 |
| 2018/04/25 | 18,560 | 18,760 | 18,510 | 18,740 | -120 | -0.6% | 14,982 |
| 2018/04/24 | 18,810 | 18,870 | 18,660 | 18,860 | +310 | +1.7% | 15,815 |
| 2018/04/23 | 18,680 | 18,720 | 18,510 | 18,550 | -110 | -0.6% | 8,907 |
| 2018/04/20 | 18,610 | 18,840 | 18,510 | 18,660 | -80 | -0.4% | 11,225 |
| 2018/04/19 | 18,780 | 18,980 | 18,680 | 18,740 | +70 | +0.4% | 9,068 |
| 2018/04/18 | 18,250 | 18,720 | 18,230 | 18,670 | +540 | +3% | 33,308 |
| 2018/04/17 | 18,090 | 18,200 | 18,010 | 18,130 | +20 | +0.1% | 4,502 |
| 2018/04/16 | 18,150 | 18,200 | 18,040 | 18,110 | +40 | +0.2% | 3,704 |
| 2018/04/13 | 18,040 | 18,230 | 17,980 | 18,070 | +270 | +1.5% | 15,128 |
| 2018/04/12 | 17,850 | 17,920 | 17,720 | 17,800 | -100 | -0.6% | 6,309 |
| 2018/04/11 | 18,140 | 18,160 | 17,900 | 17,900 | -180 | -1% | 14,101 |
| 2018/04/10 | 17,730 | 18,270 | 17,630 | 18,080 | +230 | +1.3% | 20,927 |
| 2018/04/09 | 17,610 | 17,950 | 17,590 | 17,850 | +150 | +0.8% | 9,349 |
| 2018/04/06 | 17,820 | 17,970 | 17,660 | 17,700 | -130 | -0.7% | 11,925 |
| 2018/04/05 | 17,700 | 17,950 | 17,470 | 17,830 | +580 | +3.4% | 24,824 |
| 2018/04/04 | 17,460 | 17,460 | 17,160 | 17,250 | +10 | +0.1% | 13,870 |
| 2018/04/03 | 16,900 | 17,300 | 16,850 | 17,240 | -140 | -0.8% | 17,734 |
| 2018/04/02 | 17,460 | 17,720 | 17,380 | 17,380 | -130 | -0.7% | 9,633 |
| 2018/03/30 | 17,380 | 17,600 | 17,250 | 17,510 | +530 | +3.1% | 24,277 |
| 2018/03/29 | 17,190 | 17,230 | 16,760 | 16,980 | +160 | +1% | 17,618 |
| 2018/03/28 | 16,520 | 16,820 | 16,400 | 16,820 | -100 | -0.6% | 15,567 |
| 2018/03/27 | 16,450 | 16,970 | 16,040 | 16,920 | +770 | +4.8% | 29,191 |
| 2018/03/26 | 15,600 | 16,150 | 15,480 | 16,150 | +250 | +1.6% | 22,180 |
| 2018/03/23 | 16,450 | 16,550 | 15,810 | 15,900 | -1,590 | -9.1% | 51,138 |
| 2018/03/22 | 17,140 | 17,520 | 17,140 | 17,490 | +300 | +1.7% | 12,212 |
1701～
1750
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
