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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 15,170 | 15,200 | 15,060 | 15,100 | -100 | -0.7% | 2,296 |
| 2017/08/07 | 15,180 | 15,220 | 15,150 | 15,200 | +150 | +1% | 2,559 |
| 2017/08/04 | 15,060 | 15,070 | 15,010 | 15,050 | -90 | -0.6% | 2,654 |
| 2017/08/03 | 15,180 | 15,210 | 15,090 | 15,140 | -70 | -0.5% | 4,393 |
| 2017/08/02 | 15,190 | 15,260 | 15,150 | 15,210 | +130 | +0.9% | 8,760 |
| 2017/08/01 | 14,990 | 15,090 | 14,990 | 15,080 | +60 | +0.4% | 1,382 |
| 2017/07/31 | 15,020 | 15,060 | 14,980 | 15,020 | -40 | -0.3% | 1,561 |
| 2017/07/28 | 15,160 | 15,160 | 15,010 | 15,060 | -170 | -1.1% | 8,359 |
| 2017/07/27 | 15,140 | 15,360 | 15,130 | 15,230 | +40 | +0.3% | 5,750 |
| 2017/07/26 | 15,240 | 15,270 | 15,160 | 15,190 | +130 | +0.9% | 4,567 |
| 2017/07/25 | 15,080 | 15,130 | 15,020 | 15,060 | -10 | -0.1% | 994 |
| 2017/07/24 | 15,080 | 15,090 | 14,960 | 15,070 | -170 | -1.1% | 7,598 |
| 2017/07/21 | 15,270 | 15,310 | 15,240 | 15,240 | -80 | -0.5% | 1,191 |
| 2017/07/20 | 15,180 | 15,320 | 15,150 | 15,320 | +170 | +1.1% | 4,686 |
| 2017/07/19 | 15,090 | 15,150 | 15,050 | 15,150 | +50 | +0.3% | 2,404 |
| 2017/07/18 | 15,240 | 15,240 | 15,030 | 15,100 | -210 | -1.4% | 8,567 |
| 2017/07/14 | 15,300 | 15,330 | 15,270 | 15,310 | +40 | +0.3% | 2,655 |
| 2017/07/13 | 15,380 | 15,380 | 15,210 | 15,270 | ±0 | ±0% | 2,702 |
| 2017/07/12 | 15,290 | 15,350 | 15,210 | 15,270 | -120 | -0.8% | 3,704 |
| 2017/07/11 | 15,220 | 15,400 | 15,220 | 15,390 | +160 | +1.1% | 4,671 |
| 2017/07/10 | 15,220 | 15,310 | 15,160 | 15,230 | +190 | +1.3% | 5,511 |
| 2017/07/07 | 14,930 | 15,080 | 14,920 | 15,040 | -60 | -0.4% | 3,693 |
| 2017/07/06 | 15,200 | 15,240 | 15,060 | 15,100 | -130 | -0.9% | 1,797 |
| 2017/07/05 | 15,190 | 15,240 | 14,970 | 15,230 | +70 | +0.5% | 3,829 |
| 2017/07/04 | 15,410 | 15,430 | 15,090 | 15,160 | -50 | -0.3% | 5,560 |
| 2017/07/03 | 15,190 | 15,280 | 15,170 | 15,210 | +20 | +0.1% | 3,617 |
| 2017/06/30 | 15,180 | 15,190 | 15,050 | 15,190 | -280 | -1.8% | 9,566 |
| 2017/06/29 | 15,520 | 15,540 | 15,430 | 15,470 | +130 | +0.8% | 5,181 |
| 2017/06/28 | 15,350 | 15,470 | 15,310 | 15,340 | -90 | -0.6% | 3,191 |
| 2017/06/27 | 15,450 | 15,470 | 15,390 | 15,430 | +120 | +0.8% | 2,257 |
| 2017/06/26 | 15,290 | 15,380 | 15,280 | 15,310 | +30 | +0.2% | 865 |
| 2017/06/23 | 15,310 | 15,310 | 15,240 | 15,280 | +10 | +0.1% | 1,766 |
| 2017/06/22 | 15,310 | 15,370 | 15,260 | 15,270 | -20 | -0.1% | 1,866 |
| 2017/06/21 | 15,390 | 15,410 | 15,280 | 15,290 | -170 | -1.1% | 3,296 |
| 2017/06/20 | 15,430 | 15,580 | 15,430 | 15,460 | +270 | +1.8% | 12,160 |
| 2017/06/19 | 15,050 | 15,220 | 15,020 | 15,190 | +190 | +1.3% | 6,046 |
| 2017/06/16 | 14,990 | 15,110 | 14,950 | 15,000 | +150 | +1% | 3,480 |
| 2017/06/15 | 14,860 | 15,060 | 14,750 | 14,850 | -100 | -0.7% | 5,814 |
| 2017/06/14 | 15,050 | 15,110 | 14,950 | 14,950 | -10 | -0.1% | 3,681 |
| 2017/06/13 | 14,880 | 14,990 | 14,880 | 14,960 | -20 | -0.1% | 2,333 |
| 2017/06/12 | 14,990 | 15,030 | 14,870 | 14,980 | -150 | -1% | 4,244 |
| 2017/06/09 | 15,050 | 15,260 | 15,030 | 15,130 | +150 | +1% | 8,314 |
| 2017/06/08 | 15,170 | 15,200 | 14,960 | 14,980 | -90 | -0.6% | 2,996 |
| 2017/06/07 | 15,040 | 15,150 | 14,990 | 15,070 | -10 | -0.1% | 4,100 |
| 2017/06/06 | 15,320 | 15,330 | 15,030 | 15,080 | -300 | -2% | 8,092 |
| 2017/06/05 | 15,300 | 15,430 | 15,270 | 15,380 | -20 | -0.1% | 6,568 |
| 2017/06/02 | 15,050 | 15,460 | 15,050 | 15,400 | +500 | +3.4% | 19,221 |
| 2017/06/01 | 14,620 | 14,930 | 14,620 | 14,900 | +330 | +2.3% | 7,933 |
| 2017/05/31 | 14,540 | 14,610 | 14,500 | 14,570 | -40 | -0.3% | 677 |
| 2017/05/30 | 14,640 | 14,640 | 14,470 | 14,610 | -40 | -0.3% | 3,123 |
1901～
1950
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
