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 |
|---|---|---|---|---|---|---|---|
| 2017/10/20 | 17,450 | 17,630 | 17,420 | 17,550 | -30 | -0.2% | 14,434 |
| 2017/10/19 | 17,570 | 17,650 | 17,460 | 17,580 | +140 | +0.8% | 15,386 |
| 2017/10/18 | 17,440 | 17,490 | 17,340 | 17,440 | +30 | +0.2% | 6,862 |
| 2017/10/17 | 17,400 | 17,470 | 17,210 | 17,410 | +150 | +0.9% | 10,947 |
| 2017/10/16 | 17,190 | 17,400 | 17,160 | 17,260 | +130 | +0.8% | 12,318 |
| 2017/10/13 | 16,790 | 17,170 | 16,730 | 17,130 | +370 | +2.2% | 13,771 |
| 2017/10/12 | 16,790 | 16,820 | 16,710 | 16,760 | +110 | +0.7% | 6,861 |
| 2017/10/11 | 16,530 | 16,700 | 16,520 | 16,650 | +120 | +0.7% | 5,215 |
| 2017/10/10 | 16,340 | 16,550 | 16,310 | 16,530 | +180 | +1.1% | 4,242 |
| 2017/10/06 | 16,360 | 16,390 | 16,310 | 16,350 | +80 | +0.5% | 5,646 |
| 2017/10/05 | 16,280 | 16,290 | 16,220 | 16,270 | +10 | +0.1% | 3,009 |
| 2017/10/04 | 16,300 | 16,360 | 16,190 | 16,260 | +20 | +0.1% | 7,878 |
| 2017/10/03 | 16,000 | 16,250 | 15,980 | 16,240 | +340 | +2.1% | 10,467 |
| 2017/10/02 | 15,900 | 15,900 | 15,840 | 15,900 | +120 | +0.8% | 4,317 |
| 2017/09/29 | 15,790 | 15,830 | 15,720 | 15,780 | -80 | -0.5% | 4,879 |
| 2017/09/28 | 15,880 | 15,900 | 15,740 | 15,860 | +180 | +1.1% | 7,673 |
| 2017/09/27 | 15,690 | 15,710 | 15,620 | 15,680 | +120 | +0.8% | 3,836 |
| 2017/09/26 | 15,640 | 15,660 | 15,560 | 15,560 | -110 | -0.7% | 2,726 |
| 2017/09/25 | 15,730 | 15,780 | 15,650 | 15,670 | +140 | +0.9% | 3,078 |
| 2017/09/22 | 15,660 | 15,720 | 15,470 | 15,530 | -100 | -0.6% | 6,259 |
| 2017/09/21 | 15,820 | 15,820 | 15,600 | 15,630 | +80 | +0.5% | 8,917 |
| 2017/09/20 | 15,540 | 15,590 | 15,480 | 15,550 | ±0 | ±0% | 7,059 |
| 2017/09/19 | 15,250 | 15,550 | 15,250 | 15,550 | +600 | +4% | 21,339 |
| 2017/09/15 | 14,750 | 14,980 | 14,750 | 14,950 | +140 | +0.9% | 3,899 |
| 2017/09/14 | 14,890 | 14,950 | 14,770 | 14,810 | -80 | -0.5% | 3,272 |
| 2017/09/13 | 14,890 | 14,920 | 14,830 | 14,890 | +140 | +0.9% | 6,719 |
| 2017/09/12 | 14,670 | 14,770 | 14,650 | 14,750 | +360 | +2.5% | 10,655 |
| 2017/09/11 | 14,270 | 14,420 | 14,240 | 14,390 | +390 | +2.8% | 5,997 |
| 2017/09/08 | 14,100 | 14,110 | 13,970 | 14,000 | -190 | -1.3% | 5,952 |
| 2017/09/07 | 14,250 | 14,320 | 14,140 | 14,190 | +60 | +0.4% | 3,385 |
| 2017/09/06 | 14,060 | 14,160 | 14,000 | 14,130 | -70 | -0.5% | 3,494 |
| 2017/09/05 | 14,440 | 14,440 | 14,150 | 14,200 | -190 | -1.3% | 5,709 |
| 2017/09/04 | 14,520 | 14,540 | 14,340 | 14,390 | -230 | -1.6% | 7,503 |
| 2017/09/01 | 14,690 | 14,690 | 14,530 | 14,620 | +40 | +0.3% | 3,926 |
| 2017/08/31 | 14,470 | 14,620 | 14,470 | 14,580 | +210 | +1.5% | 6,538 |
| 2017/08/30 | 14,320 | 14,400 | 14,260 | 14,370 | +210 | +1.5% | 7,502 |
| 2017/08/29 | 14,070 | 14,170 | 14,040 | 14,160 | -110 | -0.8% | 5,743 |
| 2017/08/28 | 14,320 | 14,380 | 14,220 | 14,270 | ±0 | ±0% | 1,425 |
| 2017/08/25 | 14,220 | 14,320 | 14,180 | 14,270 | +130 | +0.9% | 3,791 |
| 2017/08/24 | 14,150 | 14,230 | 14,130 | 14,140 | -100 | -0.7% | 3,209 |
| 2017/08/23 | 14,410 | 14,420 | 14,210 | 14,240 | +40 | +0.3% | 3,091 |
| 2017/08/22 | 14,170 | 14,240 | 14,140 | 14,200 | ±0 | ±0% | 2,241 |
| 2017/08/21 | 14,360 | 14,360 | 14,150 | 14,200 | -80 | -0.6% | 7,325 |
| 2017/08/18 | 14,320 | 14,410 | 14,250 | 14,280 | -370 | -2.5% | 12,882 |
| 2017/08/17 | 14,650 | 14,690 | 14,600 | 14,650 | -60 | -0.4% | 2,643 |
| 2017/08/16 | 14,690 | 14,750 | 14,670 | 14,710 | -30 | -0.2% | 1,653 |
| 2017/08/15 | 14,640 | 14,830 | 14,610 | 14,740 | +330 | +2.3% | 9,825 |
| 2017/08/14 | 14,440 | 14,500 | 14,340 | 14,410 | -270 | -1.8% | 8,248 |
| 2017/08/10 | 14,800 | 14,850 | 14,640 | 14,680 | ±0 | ±0% | 8,791 |
| 2017/08/09 | 14,990 | 14,990 | 14,590 | 14,680 | -420 | -2.8% | 25,469 |
1851～
1900
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
