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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 50,890 | 51,200 | 50,420 | 50,630 | -1,090 | -2.1% | 15,269 |
| 2024/10/07 | 52,000 | 52,430 | 51,720 | 51,720 | +1,920 | +3.9% | 18,185 |
| 2024/10/04 | 49,730 | 50,250 | 49,650 | 49,800 | +70 | +0.1% | 12,099 |
| 2024/10/03 | 50,250 | 50,400 | 49,620 | 49,730 | +2,050 | +4.3% | 28,885 |
| 2024/10/02 | 48,500 | 48,890 | 47,510 | 47,680 | -2,520 | -5% | 29,912 |
| 2024/10/01 | 49,070 | 50,250 | 49,070 | 50,200 | +2,330 | +4.9% | 42,635 |
| 2024/09/30 | 49,100 | 49,580 | 47,850 | 47,870 | -5,230 | -9.8% | 36,991 |
| 2024/09/27 | 51,240 | 53,170 | 50,880 | 53,100 | +3,200 | +6.4% | 28,912 |
| 2024/09/26 | 48,870 | 50,150 | 48,870 | 49,900 | +2,230 | +4.7% | 23,330 |
| 2024/09/25 | 47,700 | 48,210 | 47,590 | 47,670 | -270 | -0.6% | 7,513 |
| 2024/09/24 | 48,610 | 49,030 | 47,710 | 47,940 | +730 | +1.5% | 12,353 |
| 2024/09/20 | 47,550 | 47,870 | 47,100 | 47,210 | +1,360 | +3% | 15,008 |
| 2024/09/19 | 45,890 | 46,400 | 45,410 | 45,850 | +1,980 | +4.5% | 18,608 |
| 2024/09/18 | 44,560 | 44,660 | 43,350 | 43,870 | +160 | +0.4% | 8,262 |
| 2024/09/17 | 44,290 | 44,600 | 42,620 | 43,710 | -720 | -1.6% | 16,944 |
| 2024/09/13 | 45,300 | 45,300 | 44,100 | 44,430 | -710 | -1.6% | 9,647 |
| 2024/09/12 | 44,770 | 45,250 | 44,180 | 45,140 | +3,010 | +7.1% | 18,018 |
| 2024/09/11 | 43,100 | 43,260 | 41,330 | 42,130 | -1,370 | -3.1% | 15,750 |
| 2024/09/10 | 43,820 | 44,440 | 43,160 | 43,500 | -150 | -0.3% | 14,893 |
| 2024/09/09 | 41,530 | 43,750 | 41,310 | 43,650 | -620 | -1.4% | 22,044 |
| 2024/09/06 | 45,290 | 45,370 | 43,710 | 44,270 | -470 | -1.1% | 10,826 |
| 2024/09/05 | 44,800 | 45,810 | 43,960 | 44,740 | -760 | -1.7% | 13,492 |
| 2024/09/04 | 46,900 | 47,060 | 45,280 | 45,500 | -4,500 | -9% | 29,093 |
| 2024/09/03 | 50,150 | 50,670 | 49,660 | 50,000 | +120 | +0.2% | 9,735 |
| 2024/09/02 | 51,000 | 51,010 | 49,400 | 49,880 | +240 | +0.5% | 11,020 |
| 2024/08/30 | 49,240 | 49,900 | 49,030 | 49,640 | +490 | +1% | 17,837 |
| 2024/08/29 | 48,380 | 49,240 | 48,090 | 49,150 | +70 | +0.1% | 12,509 |
| 2024/08/28 | 48,830 | 49,090 | 48,510 | 49,080 | +680 | +1.4% | 10,625 |
| 2024/08/27 | 48,140 | 49,050 | 47,910 | 48,400 | -10 | ±0% | 11,703 |
| 2024/08/26 | 48,540 | 48,540 | 47,700 | 48,410 | -830 | -1.7% | 17,927 |
| 2024/08/23 | 48,630 | 49,250 | 48,330 | 49,240 | +700 | +1.4% | 14,010 |
| 2024/08/22 | 48,210 | 49,200 | 47,870 | 48,540 | +440 | +0.9% | 16,859 |
| 2024/08/21 | 47,360 | 48,230 | 47,130 | 48,100 | -20 | ±0% | 20,877 |
| 2024/08/20 | 47,840 | 48,750 | 47,470 | 48,120 | +1,660 | +3.6% | 22,359 |
| 2024/08/19 | 47,860 | 48,500 | 46,460 | 46,460 | -1,920 | -4% | 21,967 |
| 2024/08/16 | 47,180 | 48,590 | 47,050 | 48,380 | +3,460 | +7.7% | 29,313 |
| 2024/08/15 | 44,280 | 45,490 | 44,200 | 44,920 | +440 | +1% | 14,747 |
| 2024/08/14 | 44,800 | 44,960 | 43,480 | 44,480 | +650 | +1.5% | 19,225 |
| 2024/08/13 | 42,630 | 43,830 | 42,600 | 43,830 | +2,540 | +6.2% | 18,068 |
| 2024/08/09 | 42,270 | 42,650 | 39,700 | 41,290 | +600 | +1.5% | 21,433 |
| 2024/08/08 | 39,820 | 41,960 | 39,100 | 40,690 | -380 | -0.9% | 16,846 |
| 2024/08/07 | 37,780 | 42,990 | 37,780 | 41,070 | +1,890 | +4.8% | 52,813 |
| 2024/08/06 | 38,820 | 41,000 | 37,500 | 39,180 | +1,760 | +4.7% | 68,749 |
| 2024/08/05 | 38,800 | 40,340 | 37,400 | 37,420 | -6,980 | -15.7% | 51,564 |
| 2024/08/02 | 45,700 | 46,290 | 44,230 | 44,400 | -5,700 | -11.4% | 59,721 |
| 2024/08/01 | 51,750 | 51,760 | 49,080 | 50,100 | -2,540 | -4.8% | 26,629 |
| 2024/07/31 | 49,850 | 53,010 | 49,740 | 52,640 | +1,380 | +2.7% | 72,087 |
| 2024/07/30 | 50,670 | 51,300 | 50,100 | 51,260 | +140 | +0.3% | 8,861 |
| 2024/07/29 | 50,690 | 51,720 | 50,690 | 51,120 | +2,060 | +4.2% | 16,611 |
| 2024/07/26 | 49,590 | 50,150 | 48,900 | 49,060 | -570 | -1.1% | 14,417 |
151～
200
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
