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 |
|---|---|---|---|---|---|---|---|
| 2018/01/05 | 21,270 | 21,410 | 21,020 | 21,340 | +400 | +1.9% | 10,824 |
| 2018/01/04 | 20,130 | 20,940 | 20,130 | 20,940 | +1,210 | +6.1% | 28,120 |
| 2017/12/29 | 19,840 | 19,900 | 19,690 | 19,730 | -10 | -0.1% | 9,461 |
| 2017/12/28 | 19,970 | 20,030 | 19,660 | 19,740 | -200 | -1% | 8,315 |
| 2017/12/27 | 19,910 | 20,000 | 19,880 | 19,940 | +80 | +0.4% | 5,151 |
| 2017/12/26 | 19,940 | 19,960 | 19,850 | 19,860 | -70 | -0.4% | 2,676 |
| 2017/12/25 | 19,900 | 19,990 | 19,850 | 19,930 | +50 | +0.3% | 2,760 |
| 2017/12/22 | 19,800 | 19,910 | 19,750 | 19,880 | +40 | +0.2% | 5,700 |
| 2017/12/21 | 19,840 | 19,880 | 19,600 | 19,840 | -60 | -0.3% | 5,648 |
| 2017/12/20 | 19,820 | 19,960 | 19,750 | 19,900 | +20 | +0.1% | 5,864 |
| 2017/12/19 | 20,000 | 20,060 | 19,830 | 19,880 | -20 | -0.1% | 9,351 |
| 2017/12/18 | 19,700 | 19,940 | 19,640 | 19,900 | +580 | +3% | 15,102 |
| 2017/12/15 | 19,420 | 19,660 | 19,200 | 19,320 | -280 | -1.4% | 7,226 |
| 2017/12/14 | 19,610 | 19,710 | 19,460 | 19,600 | -100 | -0.5% | 4,887 |
| 2017/12/13 | 19,900 | 19,900 | 19,580 | 19,700 | -180 | -0.9% | 7,322 |
| 2017/12/12 | 19,950 | 20,080 | 19,810 | 19,880 | -90 | -0.5% | 6,768 |
| 2017/12/11 | 19,890 | 19,970 | 19,700 | 19,970 | +220 | +1.1% | 12,400 |
| 2017/12/08 | 19,500 | 19,770 | 19,270 | 19,750 | +540 | +2.8% | 20,488 |
| 2017/12/07 | 18,980 | 19,250 | 18,960 | 19,210 | +520 | +2.8% | 13,972 |
| 2017/12/06 | 19,300 | 19,300 | 18,600 | 18,690 | -800 | -4.1% | 22,562 |
| 2017/12/05 | 19,380 | 19,560 | 19,280 | 19,490 | -150 | -0.8% | 10,327 |
| 2017/12/04 | 19,840 | 19,890 | 19,600 | 19,640 | -140 | -0.7% | 15,637 |
| 2017/12/01 | 20,010 | 20,080 | 19,560 | 19,780 | +120 | +0.6% | 20,904 |
| 2017/11/30 | 19,430 | 19,680 | 19,280 | 19,660 | +210 | +1.1% | 15,205 |
| 2017/11/29 | 19,460 | 19,500 | 19,330 | 19,450 | +180 | +0.9% | 12,485 |
| 2017/11/28 | 19,210 | 19,410 | 19,040 | 19,270 | +20 | +0.1% | 16,231 |
| 2017/11/27 | 19,530 | 19,540 | 19,120 | 19,250 | -110 | -0.6% | 12,372 |
| 2017/11/24 | 19,120 | 19,360 | 19,050 | 19,360 | ±0 | ±0% | 14,242 |
| 2017/11/22 | 19,500 | 19,560 | 19,280 | 19,360 | +200 | +1% | 12,394 |
| 2017/11/21 | 19,210 | 19,360 | 19,100 | 19,160 | +280 | +1.5% | 13,557 |
| 2017/11/20 | 18,910 | 19,110 | 18,770 | 18,880 | -190 | -1% | 9,730 |
| 2017/11/17 | 19,450 | 19,700 | 18,950 | 19,070 | +70 | +0.4% | 19,134 |
| 2017/11/16 | 18,360 | 19,080 | 18,360 | 19,000 | +520 | +2.8% | 14,301 |
| 2017/11/15 | 18,840 | 18,950 | 18,440 | 18,480 | -630 | -3.3% | 19,596 |
| 2017/11/14 | 19,040 | 19,330 | 18,990 | 19,110 | +60 | +0.3% | 20,613 |
| 2017/11/13 | 19,520 | 19,520 | 19,050 | 19,050 | -550 | -2.8% | 16,252 |
| 2017/11/10 | 19,520 | 19,700 | 19,320 | 19,600 | -320 | -1.6% | 31,738 |
| 2017/11/09 | 20,170 | 20,850 | 19,360 | 19,920 | -120 | -0.6% | 45,794 |
| 2017/11/08 | 19,910 | 20,050 | 19,740 | 20,040 | -60 | -0.3% | 19,125 |
| 2017/11/07 | 19,380 | 20,110 | 19,350 | 20,100 | +700 | +3.6% | 21,995 |
| 2017/11/06 | 19,500 | 19,570 | 19,200 | 19,400 | +30 | +0.2% | 15,354 |
| 2017/11/02 | 19,360 | 19,370 | 19,150 | 19,370 | +160 | +0.8% | 13,968 |
| 2017/11/01 | 18,770 | 19,240 | 18,760 | 19,210 | +710 | +3.8% | 17,169 |
| 2017/10/31 | 18,260 | 18,500 | 18,210 | 18,500 | +10 | +0.1% | 10,913 |
| 2017/10/30 | 18,580 | 18,620 | 18,330 | 18,490 | -10 | -0.1% | 8,289 |
| 2017/10/27 | 18,230 | 18,500 | 18,180 | 18,500 | +450 | +2.5% | 11,607 |
| 2017/10/26 | 17,980 | 18,120 | 17,970 | 18,050 | +60 | +0.3% | 4,599 |
| 2017/10/25 | 18,340 | 18,350 | 17,890 | 17,990 | -170 | -0.9% | 12,338 |
| 2017/10/24 | 17,930 | 18,160 | 17,890 | 18,160 | +200 | +1.1% | 7,569 |
| 2017/10/23 | 18,000 | 18,010 | 17,820 | 17,960 | +410 | +2.3% | 17,717 |
1801～
1850
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
