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 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 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 |
| 2017/02/01 | 13,450 | 13,760 | 13,430 | 13,740 | +120 | +0.9% | 11,020 |
| 2017/01/31 | 13,760 | 13,820 | 13,610 | 13,620 | -460 | -3.3% | 10,377 |
| 2017/01/30 | 14,090 | 14,100 | 13,980 | 14,080 | -130 | -0.9% | 5,069 |
| 2017/01/27 | 14,220 | 14,240 | 14,130 | 14,210 | +120 | +0.9% | 6,447 |
| 2017/01/26 | 13,890 | 14,120 | 13,880 | 14,090 | +490 | +3.6% | 16,244 |
| 2017/01/25 | 13,690 | 13,730 | 13,530 | 13,600 | +350 | +2.6% | 8,703 |
| 2017/01/24 | 13,290 | 13,430 | 13,220 | 13,250 | -140 | -1% | 8,339 |
| 2017/01/23 | 13,500 | 13,610 | 13,390 | 13,390 | -390 | -2.8% | 14,467 |
| 2017/01/20 | 13,650 | 13,810 | 13,620 | 13,780 | +100 | +0.7% | 6,106 |
| 2017/01/19 | 13,680 | 13,720 | 13,560 | 13,680 | +260 | +1.9% | 12,365 |
| 2017/01/18 | 13,240 | 13,460 | 13,080 | 13,420 | +110 | +0.8% | 13,150 |
| 2017/01/17 | 13,650 | 13,650 | 13,310 | 13,310 | -420 | -3.1% | 17,941 |
| 2017/01/16 | 13,900 | 13,930 | 13,660 | 13,730 | -240 | -1.7% | 8,583 |
| 2017/01/13 | 13,850 | 14,000 | 13,820 | 13,970 | +210 | +1.5% | 9,091 |
| 2017/01/12 | 13,940 | 13,970 | 13,670 | 13,760 | -320 | -2.3% | 9,533 |
| 2017/01/11 | 14,100 | 14,130 | 14,050 | 14,080 | +70 | +0.5% | 6,213 |
| 2017/01/10 | 14,180 | 14,260 | 13,950 | 14,010 | -210 | -1.5% | 8,188 |
| 2017/01/06 | 14,070 | 14,260 | 14,050 | 14,220 | -110 | -0.8% | 7,338 |
| 2017/01/05 | 14,460 | 14,470 | 14,250 | 14,330 | -80 | -0.6% | 8,929 |
| 2017/01/04 | 14,000 | 14,420 | 14,000 | 14,410 | +710 | +5.2% | 22,539 |
| 2016/12/30 | 13,580 | 13,830 | 13,550 | 13,700 | -90 | -0.7% | 7,969 |
2001～
2050
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
