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 |
|---|---|---|---|---|---|---|---|
| 2024/06/04 | 52,180 | 52,730 | 51,910 | 52,570 | -260 | -0.5% | 15,096 |
| 2024/06/03 | 52,400 | 53,140 | 52,310 | 52,830 | +1,190 | +2.3% | 20,989 |
| 2024/05/31 | 50,650 | 51,770 | 50,640 | 51,640 | +1,240 | +2.5% | 15,950 |
| 2024/05/30 | 49,990 | 50,670 | 49,330 | 50,400 | -1,400 | -2.7% | 20,665 |
| 2024/05/29 | 52,800 | 53,490 | 51,770 | 51,800 | -910 | -1.7% | 22,510 |
| 2024/05/28 | 52,850 | 53,050 | 52,420 | 52,710 | -110 | -0.2% | 6,641 |
| 2024/05/27 | 52,500 | 52,820 | 52,200 | 52,820 | +710 | +1.4% | 22,016 |
| 2024/05/24 | 51,480 | 52,410 | 51,350 | 52,110 | -1,320 | -2.5% | 27,255 |
| 2024/05/23 | 52,800 | 53,490 | 52,080 | 53,430 | +1,350 | +2.6% | 18,069 |
| 2024/05/22 | 52,850 | 52,850 | 52,010 | 52,080 | -910 | -1.7% | 12,748 |
| 2024/05/21 | 53,980 | 54,080 | 52,970 | 52,990 | -380 | -0.7% | 12,962 |
| 2024/05/20 | 52,490 | 54,320 | 52,310 | 53,370 | +790 | +1.5% | 27,068 |
| 2024/05/17 | 52,140 | 52,690 | 51,850 | 52,580 | -290 | -0.5% | 14,869 |
| 2024/05/16 | 52,460 | 52,980 | 51,810 | 52,870 | +1,390 | +2.7% | 20,801 |
| 2024/05/15 | 52,120 | 52,650 | 51,340 | 51,480 | +200 | +0.4% | 16,567 |
| 2024/05/14 | 51,140 | 51,750 | 50,650 | 51,280 | +340 | +0.7% | 10,970 |
| 2024/05/13 | 50,960 | 51,170 | 50,360 | 50,940 | -180 | -0.4% | 14,029 |
| 2024/05/10 | 51,790 | 52,430 | 50,780 | 51,120 | +470 | +0.9% | 23,837 |
| 2024/05/09 | 51,150 | 51,620 | 50,620 | 50,650 | -380 | -0.7% | 10,690 |
| 2024/05/08 | 52,250 | 52,430 | 50,860 | 51,030 | -1,570 | -3% | 16,640 |
| 2024/05/07 | 52,750 | 52,820 | 51,920 | 52,600 | +1,480 | +2.9% | 19,788 |
| 2024/05/02 | 50,630 | 51,430 | 50,350 | 51,120 | -60 | -0.1% | 13,030 |
| 2024/05/01 | 50,730 | 51,670 | 50,570 | 51,180 | -360 | -0.7% | 14,781 |
| 2024/04/30 | 51,330 | 52,120 | 50,990 | 51,540 | +1,210 | +2.4% | 16,358 |
| 2024/04/26 | 50,030 | 50,790 | 49,300 | 50,330 | +780 | +1.6% | 14,017 |
| 2024/04/25 | 50,400 | 50,610 | 49,480 | 49,550 | -2,150 | -4.2% | 18,362 |
| 2024/04/24 | 50,620 | 51,710 | 50,610 | 51,700 | +2,250 | +4.6% | 20,577 |
| 2024/04/23 | 50,140 | 50,140 | 49,000 | 49,450 | +170 | +0.3% | 9,579 |
| 2024/04/22 | 48,520 | 49,280 | 48,090 | 49,280 | +1,140 | +2.4% | 16,786 |
| 2024/04/19 | 49,560 | 49,580 | 47,250 | 48,140 | -2,650 | -5.2% | 56,657 |
| 2024/04/18 | 50,000 | 51,220 | 49,670 | 50,790 | +150 | +0.3% | 14,453 |
| 2024/04/17 | 52,400 | 52,400 | 50,620 | 50,640 | -1,300 | -2.5% | 18,256 |
| 2024/04/16 | 52,450 | 52,560 | 51,580 | 51,940 | -2,070 | -3.8% | 29,563 |
| 2024/04/15 | 53,490 | 54,010 | 52,920 | 54,010 | -910 | -1.7% | 16,857 |
| 2024/04/12 | 55,450 | 55,600 | 54,700 | 54,920 | +280 | +0.5% | 15,699 |
| 2024/04/11 | 53,820 | 54,770 | 53,600 | 54,640 | -330 | -0.6% | 16,141 |
| 2024/04/10 | 55,050 | 55,420 | 54,860 | 54,970 | -520 | -0.9% | 10,885 |
| 2024/04/09 | 54,860 | 55,560 | 54,750 | 55,490 | +1,150 | +2.1% | 18,032 |
| 2024/04/08 | 54,460 | 55,170 | 54,020 | 54,340 | +880 | +1.6% | 20,386 |
| 2024/04/05 | 53,990 | 54,160 | 52,840 | 53,460 | -2,300 | -4.1% | 34,143 |
| 2024/04/04 | 56,180 | 56,970 | 55,700 | 55,760 | +920 | +1.7% | 23,884 |
| 2024/04/03 | 54,980 | 55,270 | 54,100 | 54,840 | -910 | -1.6% | 18,019 |
| 2024/04/02 | 56,020 | 56,720 | 55,450 | 55,750 | +30 | +0.1% | 14,034 |
| 2024/04/01 | 58,300 | 58,350 | 55,440 | 55,720 | -1,810 | -3.1% | 32,734 |
| 2024/03/29 | 57,180 | 57,770 | 57,050 | 57,530 | +810 | +1.4% | 18,769 |
| 2024/03/28 | 57,380 | 57,600 | 56,440 | 56,720 | -1,000 | -1.7% | 18,736 |
| 2024/03/27 | 57,050 | 58,350 | 56,890 | 57,720 | +880 | +1.5% | 21,189 |
| 2024/03/26 | 56,760 | 57,110 | 56,410 | 56,840 | +50 | +0.1% | 11,519 |
| 2024/03/25 | 57,780 | 57,980 | 56,790 | 56,790 | -1,310 | -2.3% | 13,556 |
| 2024/03/22 | 58,500 | 58,680 | 57,610 | 58,100 | +280 | +0.5% | 24,637 |
151～
200
件表示中 / 2537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
