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 |
|---|---|---|---|---|---|---|---|
| 2016/05/23 | 10,680 | 10,680 | 10,320 | 10,610 | -130 | -1.2% | 10,490 |
| 2016/05/20 | 10,560 | 10,780 | 10,490 | 10,740 | +120 | +1.1% | 5,422 |
| 2016/05/19 | 10,810 | 10,870 | 10,530 | 10,620 | -10 | -0.1% | 7,479 |
| 2016/05/18 | 10,550 | 10,800 | 10,450 | 10,630 | +20 | +0.2% | 9,596 |
| 2016/05/17 | 10,590 | 10,630 | 10,470 | 10,610 | +230 | +2.2% | 6,540 |
| 2016/05/16 | 10,320 | 10,600 | 10,320 | 10,380 | +70 | +0.7% | 7,613 |
| 2016/05/13 | 10,750 | 10,790 | 10,310 | 10,310 | -290 | -2.7% | 6,504 |
| 2016/05/12 | 10,350 | 10,630 | 10,270 | 10,600 | +70 | +0.7% | 8,573 |
| 2016/05/11 | 10,760 | 10,830 | 10,480 | 10,530 | +10 | +0.1% | 11,588 |
| 2016/05/10 | 10,190 | 10,550 | 10,100 | 10,520 | +430 | +4.3% | 10,831 |
| 2016/05/09 | 10,090 | 10,160 | 10,000 | 10,090 | +130 | +1.3% | 4,623 |
| 2016/05/06 | 10,080 | 10,160 | 9,810 | 9,960 | -40 | -0.4% | 12,260 |
| 2016/05/02 | 9,840 | 10,020 | 9,780 | 10,000 | -660 | -6.2% | 17,833 |
| 2016/04/28 | 11,700 | 11,850 | 10,640 | 10,660 | -870 | -7.5% | 36,920 |
| 2016/04/27 | 11,660 | 11,660 | 11,420 | 11,530 | ±0 | ±0% | 3,036 |
| 2016/04/26 | 11,580 | 11,640 | 11,360 | 11,530 | -180 | -1.5% | 7,547 |
| 2016/04/25 | 11,920 | 11,940 | 11,630 | 11,710 | -100 | -0.8% | 7,274 |
| 2016/04/22 | 11,400 | 11,850 | 11,360 | 11,810 | +280 | +2.4% | 10,280 |
| 2016/04/21 | 11,300 | 11,600 | 11,280 | 11,530 | +570 | +5.2% | 25,209 |
| 2016/04/20 | 11,140 | 11,270 | 10,940 | 10,960 | +20 | +0.2% | 10,288 |
| 2016/04/19 | 10,760 | 10,970 | 10,760 | 10,940 | +710 | +6.9% | 15,796 |
| 2016/04/18 | 10,220 | 10,400 | 10,180 | 10,230 | -660 | -6.1% | 18,421 |
| 2016/04/15 | 10,750 | 11,040 | 10,740 | 10,890 | -80 | -0.7% | 8,925 |
| 2016/04/14 | 10,680 | 11,020 | 10,650 | 10,970 | +630 | +6.1% | 29,653 |
| 2016/04/13 | 10,130 | 10,380 | 10,060 | 10,340 | +500 | +5.1% | 13,689 |
| 2016/04/12 | 9,570 | 9,840 | 9,570 | 9,840 | +250 | +2.6% | 9,879 |
| 2016/04/11 | 9,600 | 9,620 | 9,320 | 9,590 | -110 | -1.1% | 9,917 |
| 2016/04/08 | 9,290 | 9,910 | 9,250 | 9,700 | +110 | +1.1% | 13,015 |
| 2016/04/07 | 9,580 | 9,740 | 9,440 | 9,590 | +20 | +0.2% | 10,260 |
| 2016/04/06 | 9,540 | 9,700 | 9,420 | 9,570 | -10 | -0.1% | 10,942 |
| 2016/04/05 | 9,980 | 9,990 | 9,510 | 9,580 | -440 | -4.4% | 21,926 |
| 2016/04/04 | 10,030 | 10,200 | 9,950 | 10,020 | -110 | -1.1% | 11,802 |
| 2016/04/01 | 10,860 | 10,860 | 10,050 | 10,130 | -760 | -7% | 25,051 |
| 2016/03/31 | 11,230 | 11,230 | 10,890 | 10,890 | -170 | -1.5% | 8,481 |
| 2016/03/30 | 11,300 | 11,300 | 11,040 | 11,060 | -240 | -2.1% | 4,134 |
| 2016/03/29 | 11,130 | 11,350 | 11,100 | 11,300 | +170 | +1.5% | 7,583 |
| 2016/03/28 | 11,150 | 11,250 | 10,980 | 11,130 | +120 | +1.1% | 13,735 |
| 2016/03/25 | 10,980 | 11,050 | 10,890 | 11,010 | +130 | +1.2% | 14,753 |
| 2016/03/24 | 10,980 | 11,090 | 10,830 | 10,880 | -150 | -1.4% | 6,818 |
| 2016/03/23 | 11,090 | 11,200 | 10,990 | 11,030 | -20 | -0.2% | 10,153 |
| 2016/03/22 | 11,040 | 11,170 | 10,850 | 11,050 | +350 | +3.3% | 21,190 |
| 2016/03/18 | 10,910 | 10,930 | 10,550 | 10,700 | -270 | -2.5% | 17,155 |
| 2016/03/17 | 11,200 | 11,370 | 10,790 | 10,970 | -30 | -0.3% | 12,058 |
| 2016/03/16 | 11,050 | 11,140 | 10,980 | 11,000 | -200 | -1.8% | 6,060 |
| 2016/03/15 | 11,360 | 11,440 | 11,110 | 11,200 | -110 | -1% | 9,930 |
| 2016/03/14 | 11,230 | 11,430 | 11,210 | 11,310 | +360 | +3.3% | 11,723 |
| 2016/03/11 | 10,530 | 11,070 | 10,490 | 10,950 | +110 | +1% | 10,071 |
| 2016/03/10 | 10,820 | 10,890 | 10,680 | 10,840 | +240 | +2.3% | 6,616 |
| 2016/03/09 | 10,550 | 10,680 | 10,410 | 10,600 | -140 | -1.3% | 11,424 |
| 2016/03/08 | 10,920 | 10,950 | 10,480 | 10,740 | -220 | -2% | 12,717 |
2201～
2250
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
