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 |
---|---|---|---|---|---|---|---|
2017/04/13 | 12,830 | 12,900 | 12,700 | 12,890 | -140 | -1.1% | 8,029 |
2017/04/12 | 13,100 | 13,110 | 12,920 | 13,030 | -280 | -2.1% | 13,188 |
2017/04/11 | 13,250 | 13,320 | 13,200 | 13,310 | -60 | -0.4% | 3,697 |
2017/04/10 | 13,370 | 13,470 | 13,330 | 13,370 | +150 | +1.1% | 8,130 |
2017/04/07 | 13,310 | 13,360 | 12,990 | 13,220 | +100 | +0.8% | 23,443 |
2017/04/06 | 13,330 | 13,370 | 13,030 | 13,120 | -360 | -2.7% | 19,489 |
2017/04/05 | 13,530 | 13,590 | 13,360 | 13,480 | +50 | +0.4% | 6,194 |
2017/04/04 | 13,580 | 13,600 | 13,260 | 13,430 | -240 | -1.8% | 13,981 |
2017/04/03 | 13,660 | 13,780 | 13,580 | 13,670 | +80 | +0.6% | 3,436 |
2017/03/31 | 13,950 | 13,970 | 13,590 | 13,590 | -180 | -1.3% | 6,866 |
2017/03/30 | 13,930 | 13,990 | 13,740 | 13,770 | -180 | -1.3% | 4,099 |
2017/03/29 | 13,960 | 14,020 | 13,900 | 13,950 | +200 | +1.5% | 7,200 |
2017/03/28 | 13,710 | 13,780 | 13,650 | 13,750 | +300 | +2.2% | 10,242 |
2017/03/27 | 13,600 | 13,630 | 13,410 | 13,450 | -420 | -3% | 12,792 |
2017/03/24 | 13,600 | 13,910 | 13,590 | 13,870 | +220 | +1.6% | 10,190 |
2017/03/23 | 13,610 | 13,650 | 13,480 | 13,650 | +70 | +0.5% | 6,511 |
2017/03/22 | 13,680 | 13,800 | 13,550 | 13,580 | -580 | -4.1% | 24,654 |
2017/03/21 | 14,120 | 14,200 | 13,990 | 14,160 | -130 | -0.9% | 8,614 |
2017/03/17 | 14,250 | 14,310 | 14,220 | 14,290 | -100 | -0.7% | 2,598 |
2017/03/16 | 14,160 | 14,410 | 14,160 | 14,390 | +10 | +0.1% | 5,197 |
2017/03/15 | 14,280 | 14,380 | 14,260 | 14,380 | -30 | -0.2% | 1,621 |
2017/03/14 | 14,470 | 14,470 | 14,390 | 14,410 | -20 | -0.1% | 1,711 |
2017/03/13 | 14,300 | 14,480 | 14,300 | 14,430 | +20 | +0.1% | 8,517 |
2017/03/10 | 14,170 | 14,430 | 14,150 | 14,410 | +430 | +3.1% | 19,643 |
2017/03/09 | 14,030 | 14,030 | 13,910 | 13,980 | +90 | +0.6% | 4,003 |
2017/03/08 | 14,000 | 14,000 | 13,810 | 13,890 | -110 | -0.8% | 7,821 |
2017/03/07 | 14,020 | 14,070 | 13,980 | 14,000 | -70 | -0.5% | 2,792 |
2017/03/06 | 14,130 | 14,130 | 14,010 | 14,070 | -110 | -0.8% | 2,992 |
2017/03/03 | 14,330 | 14,380 | 14,100 | 14,180 | -150 | -1% | 5,638 |
2017/03/02 | 14,400 | 14,500 | 14,330 | 14,330 | +230 | +1.6% | 17,186 |
2017/03/01 | 13,870 | 14,120 | 13,800 | 14,100 | +390 | +2.8% | 15,531 |
2017/02/28 | 13,830 | 13,900 | 13,710 | 13,710 | -10 | -0.1% | 5,653 |
2017/02/27 | 13,730 | 13,770 | 13,540 | 13,720 | -240 | -1.7% | 12,389 |
2017/02/24 | 13,890 | 14,080 | 13,850 | 13,960 | -80 | -0.6% | 3,864 |
2017/02/23 | 14,050 | 14,060 | 13,890 | 14,040 | -10 | -0.1% | 1,873 |
2017/02/22 | 14,160 | 14,160 | 14,000 | 14,050 | -10 | -0.1% | 4,475 |
2017/02/21 | 13,920 | 14,090 | 13,910 | 14,060 | +160 | +1.2% | 2,385 |
2017/02/20 | 13,780 | 13,920 | 13,690 | 13,900 | +30 | +0.2% | 4,761 |
2017/02/17 | 13,870 | 13,900 | 13,780 | 13,870 | -160 | -1.1% | 4,228 |
2017/02/16 | 14,120 | 14,120 | 13,900 | 14,030 | -120 | -0.8% | 5,383 |
2017/02/15 | 14,170 | 14,230 | 14,150 | 14,150 | +280 | +2% | 6,509 |
2017/02/14 | 14,260 | 14,260 | 13,870 | 13,870 | -330 | -2.3% | 9,321 |
2017/02/13 | 14,260 | 14,280 | 14,140 | 14,200 | +130 | +0.9% | 7,445 |
2017/02/10 | 13,850 | 14,100 | 13,830 | 14,070 | +650 | +4.8% | 22,577 |
2017/02/09 | 13,460 | 13,510 | 13,370 | 13,420 | -110 | -0.8% | 1,807 |
2017/02/08 | 13,430 | 13,540 | 13,370 | 13,530 | +140 | +1% | 2,923 |
2017/02/07 | 13,300 | 13,490 | 13,270 | 13,390 | -120 | -0.9% | 10,696 |
2017/02/06 | 13,650 | 13,660 | 13,400 | 13,510 | +80 | +0.6% | 3,809 |
2017/02/03 | 13,570 | 13,630 | 13,280 | 13,430 | ±0 | ±0% | 12,116 |
2017/02/02 | 13,760 | 13,770 | 13,350 | 13,430 | -310 | -2.3% | 11,516 |
1901~
1950
件表示中 / 2544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