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 |
|---|---|---|---|---|---|---|---|
| 2016/08/02 | 10,160 | 10,250 | 10,070 | 10,070 | -290 | -2.8% | 5,693 |
| 2016/08/01 | 10,070 | 10,430 | 10,020 | 10,360 | +80 | +0.8% | 8,639 |
| 2016/07/29 | 10,170 | 10,450 | 9,810 | 10,280 | +90 | +0.9% | 21,048 |
| 2016/07/28 | 10,330 | 10,340 | 10,170 | 10,190 | -260 | -2.5% | 4,161 |
| 2016/07/27 | 10,320 | 10,630 | 10,310 | 10,450 | +380 | +3.8% | 14,404 |
| 2016/07/26 | 10,280 | 10,280 | 10,000 | 10,070 | -290 | -2.8% | 12,294 |
| 2016/07/25 | 10,430 | 10,570 | 10,350 | 10,360 | -10 | -0.1% | 4,360 |
| 2016/07/22 | 10,330 | 10,470 | 10,300 | 10,370 | -260 | -2.4% | 5,557 |
| 2016/07/21 | 10,700 | 10,780 | 10,530 | 10,630 | +200 | +1.9% | 13,065 |
| 2016/07/20 | 10,400 | 10,470 | 10,290 | 10,430 | -90 | -0.9% | 6,954 |
| 2016/07/19 | 10,380 | 10,520 | 10,260 | 10,520 | +280 | +2.7% | 12,649 |
| 2016/07/15 | 10,190 | 10,350 | 10,110 | 10,240 | +120 | +1.2% | 21,828 |
| 2016/07/14 | 9,930 | 10,120 | 9,920 | 10,120 | +230 | +2.3% | 10,491 |
| 2016/07/13 | 10,180 | 10,180 | 9,870 | 9,890 | +150 | +1.5% | 20,604 |
| 2016/07/12 | 9,700 | 9,910 | 9,700 | 9,740 | +470 | +5.1% | 27,372 |
| 2016/07/11 | 9,040 | 9,420 | 9,040 | 9,270 | +620 | +7.2% | 26,040 |
| 2016/07/08 | 8,820 | 8,950 | 8,630 | 8,650 | -140 | -1.6% | 9,792 |
| 2016/07/07 | 8,900 | 8,970 | 8,770 | 8,790 | -110 | -1.2% | 12,210 |
| 2016/07/06 | 8,960 | 9,040 | 8,680 | 8,900 | -380 | -4.1% | 21,576 |
| 2016/07/05 | 9,330 | 9,340 | 9,220 | 9,280 | -110 | -1.2% | 4,964 |
| 2016/07/04 | 9,150 | 9,450 | 9,140 | 9,390 | +90 | +1% | 7,313 |
| 2016/07/01 | 9,360 | 9,400 | 9,250 | 9,300 | +90 | +1% | 9,770 |
| 2016/06/30 | 9,420 | 9,420 | 9,210 | 9,210 | +60 | +0.7% | 15,800 |
| 2016/06/29 | 9,150 | 9,240 | 8,980 | 9,150 | +250 | +2.8% | 15,937 |
| 2016/06/28 | 8,570 | 9,020 | 8,520 | 8,900 | +30 | +0.3% | 15,830 |
| 2016/06/27 | 8,690 | 8,880 | 8,580 | 8,870 | +320 | +3.7% | 21,645 |
| 2016/06/24 | 10,210 | 10,240 | 8,320 | 8,550 | -1,470 | -14.7% | 70,691 |
| 2016/06/23 | 9,910 | 10,060 | 9,820 | 10,020 | +200 | +2% | 14,763 |
| 2016/06/22 | 9,860 | 9,940 | 9,720 | 9,820 | -130 | -1.3% | 8,500 |
| 2016/06/21 | 9,550 | 9,990 | 9,460 | 9,950 | +260 | +2.7% | 11,852 |
| 2016/06/20 | 9,630 | 9,790 | 9,600 | 9,690 | +420 | +4.5% | 9,611 |
| 2016/06/17 | 9,320 | 9,480 | 9,240 | 9,270 | +210 | +2.3% | 7,263 |
| 2016/06/16 | 9,630 | 9,680 | 9,050 | 9,060 | -640 | -6.6% | 21,793 |
| 2016/06/15 | 9,540 | 9,760 | 9,480 | 9,700 | +110 | +1.1% | 10,134 |
| 2016/06/14 | 9,800 | 9,880 | 9,490 | 9,590 | -250 | -2.5% | 23,175 |
| 2016/06/13 | 10,160 | 10,180 | 9,840 | 9,840 | -670 | -6.4% | 18,729 |
| 2016/06/10 | 10,580 | 10,580 | 10,410 | 10,510 | -110 | -1% | 11,790 |
| 2016/06/09 | 10,690 | 10,770 | 10,520 | 10,620 | -180 | -1.7% | 2,885 |
| 2016/06/08 | 10,660 | 10,800 | 10,510 | 10,800 | +200 | +1.9% | 6,767 |
| 2016/06/07 | 10,590 | 10,660 | 10,470 | 10,600 | +110 | +1% | 8,342 |
| 2016/06/06 | 10,240 | 10,500 | 10,180 | 10,490 | -90 | -0.9% | 6,797 |
| 2016/06/03 | 10,540 | 10,680 | 10,480 | 10,580 | +80 | +0.8% | 10,585 |
| 2016/06/02 | 10,850 | 10,850 | 10,450 | 10,500 | -480 | -4.4% | 19,139 |
| 2016/06/01 | 11,160 | 11,250 | 10,930 | 10,980 | -360 | -3.2% | 9,599 |
| 2016/05/31 | 11,110 | 11,390 | 11,040 | 11,340 | +200 | +1.8% | 8,231 |
| 2016/05/30 | 11,030 | 11,140 | 10,950 | 11,140 | +290 | +2.7% | 10,062 |
| 2016/05/27 | 10,890 | 10,930 | 10,820 | 10,850 | +70 | +0.6% | 4,379 |
| 2016/05/26 | 10,970 | 11,010 | 10,740 | 10,780 | +40 | +0.4% | 5,404 |
| 2016/05/25 | 10,770 | 10,810 | 10,700 | 10,740 | +330 | +3.2% | 12,516 |
| 2016/05/24 | 10,580 | 10,580 | 10,390 | 10,410 | -200 | -1.9% | 3,077 |
2151～
2200
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
