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 |
|---|---|---|---|---|---|---|---|
| 2016/10/17 | 10,750 | 10,880 | 10,720 | 10,810 | +50 | +0.5% | 1,805 |
| 2016/10/14 | 10,630 | 10,780 | 10,630 | 10,760 | +110 | +1% | 4,192 |
| 2016/10/13 | 10,860 | 10,900 | 10,610 | 10,650 | -100 | -0.9% | 4,470 |
| 2016/10/12 | 10,770 | 10,880 | 10,740 | 10,750 | -210 | -1.9% | 13,651 |
| 2016/10/11 | 10,880 | 11,050 | 10,880 | 10,960 | +190 | +1.8% | 9,682 |
| 2016/10/07 | 10,820 | 10,820 | 10,720 | 10,770 | -40 | -0.4% | 2,590 |
| 2016/10/06 | 10,850 | 10,900 | 10,800 | 10,810 | +100 | +0.9% | 6,838 |
| 2016/10/05 | 10,660 | 10,740 | 10,590 | 10,710 | +150 | +1.4% | 6,211 |
| 2016/10/04 | 10,510 | 10,610 | 10,480 | 10,560 | +140 | +1.3% | 8,954 |
| 2016/10/03 | 10,420 | 10,490 | 10,390 | 10,420 | +180 | +1.8% | 5,560 |
| 2016/09/30 | 10,300 | 10,310 | 10,200 | 10,240 | -310 | -2.9% | 6,353 |
| 2016/09/29 | 10,460 | 10,630 | 10,430 | 10,550 | +300 | +2.9% | 13,383 |
| 2016/09/28 | 10,290 | 10,320 | 10,180 | 10,250 | -120 | -1.2% | 5,038 |
| 2016/09/27 | 10,050 | 10,380 | 9,910 | 10,370 | +170 | +1.7% | 10,969 |
| 2016/09/26 | 10,450 | 10,450 | 10,200 | 10,200 | -280 | -2.7% | 5,607 |
| 2016/09/23 | 10,500 | 10,560 | 10,470 | 10,480 | -70 | -0.7% | 8,388 |
| 2016/09/21 | 10,150 | 10,570 | 10,030 | 10,550 | +400 | +3.9% | 15,560 |
| 2016/09/20 | 10,060 | 10,290 | 10,060 | 10,150 | -70 | -0.7% | 5,426 |
| 2016/09/16 | 10,150 | 10,220 | 10,090 | 10,220 | +150 | +1.5% | 4,819 |
| 2016/09/15 | 10,230 | 10,230 | 10,020 | 10,070 | -260 | -2.5% | 11,284 |
| 2016/09/14 | 10,340 | 10,460 | 10,310 | 10,330 | -160 | -1.5% | 4,269 |
| 2016/09/13 | 10,550 | 10,570 | 10,400 | 10,490 | +80 | +0.8% | 10,596 |
| 2016/09/12 | 10,540 | 10,590 | 10,330 | 10,410 | -390 | -3.6% | 16,841 |
| 2016/09/09 | 10,820 | 10,840 | 10,700 | 10,800 | +30 | +0.3% | 2,869 |
| 2016/09/08 | 10,820 | 10,830 | 10,630 | 10,770 | -60 | -0.6% | 5,579 |
| 2016/09/07 | 10,730 | 10,850 | 10,700 | 10,830 | -90 | -0.8% | 4,613 |
| 2016/09/06 | 10,880 | 10,950 | 10,870 | 10,920 | +80 | +0.7% | 3,932 |
| 2016/09/05 | 10,990 | 11,020 | 10,830 | 10,840 | +120 | +1.1% | 23,764 |
| 2016/09/02 | 10,700 | 10,760 | 10,650 | 10,720 | +10 | +0.1% | 2,451 |
| 2016/09/01 | 10,700 | 10,760 | 10,630 | 10,710 | +30 | +0.3% | 9,555 |
| 2016/08/31 | 10,650 | 10,720 | 10,630 | 10,680 | +180 | +1.7% | 9,636 |
| 2016/08/30 | 10,480 | 10,530 | 10,450 | 10,500 | ±0 | ±0% | 2,434 |
| 2016/08/29 | 10,450 | 10,540 | 10,420 | 10,500 | +440 | +4.4% | 13,961 |
| 2016/08/26 | 10,200 | 10,200 | 10,020 | 10,060 | -210 | -2% | 10,052 |
| 2016/08/25 | 10,300 | 10,360 | 10,250 | 10,270 | -20 | -0.2% | 3,438 |
| 2016/08/24 | 10,340 | 10,370 | 10,270 | 10,290 | +90 | +0.9% | 3,779 |
| 2016/08/23 | 10,250 | 10,400 | 10,140 | 10,200 | -110 | -1.1% | 5,008 |
| 2016/08/22 | 10,320 | 10,350 | 10,250 | 10,310 | +70 | +0.7% | 3,594 |
| 2016/08/19 | 10,300 | 10,330 | 10,150 | 10,240 | +30 | +0.3% | 2,962 |
| 2016/08/18 | 10,380 | 10,500 | 10,190 | 10,210 | -300 | -2.9% | 11,105 |
| 2016/08/17 | 10,350 | 10,540 | 10,330 | 10,510 | +180 | +1.7% | 5,443 |
| 2016/08/16 | 10,710 | 10,710 | 10,330 | 10,330 | -310 | -2.9% | 5,919 |
| 2016/08/15 | 10,680 | 10,750 | 10,640 | 10,640 | -80 | -0.7% | 4,711 |
| 2016/08/12 | 10,620 | 10,760 | 10,620 | 10,720 | +260 | +2.5% | 12,376 |
| 2016/08/10 | 10,460 | 10,610 | 10,400 | 10,460 | -60 | -0.6% | 6,054 |
| 2016/08/09 | 10,400 | 10,540 | 10,370 | 10,520 | +150 | +1.4% | 12,808 |
| 2016/08/08 | 10,240 | 10,390 | 10,210 | 10,370 | +480 | +4.9% | 12,152 |
| 2016/08/05 | 9,910 | 10,030 | 9,880 | 9,890 | -20 | -0.2% | 2,742 |
| 2016/08/04 | 9,800 | 9,920 | 9,510 | 9,910 | +220 | +2.3% | 16,781 |
| 2016/08/03 | 9,830 | 9,950 | 9,670 | 9,690 | -380 | -3.8% | 14,647 |
2101～
2150
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
