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 |
|---|---|---|---|---|---|---|---|
| 2017/05/29 | 14,660 | 14,720 | 14,560 | 14,650 | -20 | -0.1% | 1,739 |
| 2017/05/26 | 14,820 | 14,820 | 14,640 | 14,670 | -140 | -0.9% | 5,079 |
| 2017/05/25 | 14,690 | 14,880 | 14,690 | 14,810 | +70 | +0.5% | 6,849 |
| 2017/05/24 | 14,770 | 14,790 | 14,660 | 14,740 | +190 | +1.3% | 4,646 |
| 2017/05/23 | 14,570 | 14,670 | 14,500 | 14,550 | -70 | -0.5% | 2,614 |
| 2017/05/22 | 14,630 | 14,700 | 14,540 | 14,620 | +110 | +0.8% | 6,179 |
| 2017/05/19 | 14,500 | 14,550 | 14,370 | 14,510 | +60 | +0.4% | 7,124 |
| 2017/05/18 | 14,450 | 14,540 | 14,290 | 14,450 | -380 | -2.6% | 16,003 |
| 2017/05/17 | 14,830 | 14,880 | 14,760 | 14,830 | -160 | -1.1% | 4,461 |
| 2017/05/16 | 15,020 | 15,120 | 14,930 | 14,990 | +70 | +0.5% | 4,553 |
| 2017/05/15 | 14,760 | 14,920 | 14,760 | 14,920 | -20 | -0.1% | 5,312 |
| 2017/05/12 | 15,040 | 15,040 | 14,850 | 14,940 | -120 | -0.8% | 4,862 |
| 2017/05/11 | 15,040 | 15,100 | 14,980 | 15,060 | +90 | +0.6% | 10,411 |
| 2017/05/10 | 14,940 | 15,030 | 14,920 | 14,970 | +60 | +0.4% | 6,253 |
| 2017/05/09 | 14,980 | 15,000 | 14,890 | 14,910 | -70 | -0.5% | 7,644 |
| 2017/05/08 | 14,710 | 15,010 | 14,690 | 14,980 | +700 | +4.9% | 32,420 |
| 2017/05/02 | 14,150 | 14,320 | 14,150 | 14,280 | +170 | +1.2% | 9,248 |
| 2017/05/01 | 13,970 | 14,110 | 13,970 | 14,110 | +160 | +1.1% | 5,510 |
| 2017/04/28 | 14,000 | 14,040 | 13,900 | 13,950 | -60 | -0.4% | 4,227 |
| 2017/04/27 | 13,970 | 14,050 | 13,950 | 14,010 | -40 | -0.3% | 4,618 |
| 2017/04/26 | 13,960 | 14,070 | 13,930 | 14,050 | +290 | +2.1% | 9,969 |
| 2017/04/25 | 13,450 | 13,810 | 13,450 | 13,760 | +280 | +2.1% | 11,906 |
| 2017/04/24 | 13,500 | 13,530 | 13,420 | 13,480 | +340 | +2.6% | 22,643 |
| 2017/04/21 | 13,070 | 13,150 | 13,010 | 13,140 | +260 | +2% | 4,645 |
| 2017/04/20 | 12,880 | 12,990 | 12,870 | 12,880 | +10 | +0.1% | 3,687 |
| 2017/04/19 | 12,710 | 12,910 | 12,700 | 12,870 | +30 | +0.2% | 7,736 |
| 2017/04/18 | 12,970 | 13,030 | 12,780 | 12,840 | +80 | +0.6% | 5,629 |
| 2017/04/17 | 12,610 | 12,770 | 12,590 | 12,760 | +30 | +0.2% | 4,777 |
| 2017/04/14 | 12,760 | 12,840 | 12,680 | 12,730 | -160 | -1.2% | 6,210 |
| 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 |
1951～
2000
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
