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 |
|---|---|---|---|---|---|---|---|
| 2016/01/14 | 11,590 | 11,740 | 11,250 | 11,710 | -630 | -5.1% | 40,194 |
| 2016/01/13 | 12,040 | 12,350 | 12,000 | 12,340 | +600 | +5.1% | 18,586 |
| 2016/01/12 | 12,040 | 12,140 | 11,610 | 11,740 | -630 | -5.1% | 37,567 |
| 2016/01/08 | 12,160 | 12,860 | 12,110 | 12,370 | -90 | -0.7% | 30,648 |
| 2016/01/07 | 12,910 | 13,020 | 12,460 | 12,460 | -630 | -4.8% | 38,665 |
| 2016/01/06 | 13,340 | 13,440 | 12,850 | 13,090 | -220 | -1.7% | 17,936 |
| 2016/01/05 | 13,400 | 13,570 | 13,250 | 13,310 | -190 | -1.4% | 12,739 |
| 2016/01/04 | 13,980 | 14,160 | 13,350 | 13,500 | -760 | -5.3% | 24,268 |
| 2015/12/30 | 14,360 | 14,410 | 14,250 | 14,260 | +70 | +0.5% | 4,764 |
| 2015/12/29 | 14,060 | 14,210 | 13,940 | 14,190 | +130 | +0.9% | 3,639 |
| 2015/12/28 | 13,980 | 14,120 | 13,910 | 14,060 | +180 | +1.3% | 4,358 |
| 2015/12/25 | 13,950 | 14,000 | 13,750 | 13,880 | -30 | -0.2% | 12,855 |
| 2015/12/24 | 14,330 | 14,380 | 13,900 | 13,910 | -170 | -1.2% | 6,897 |
| 2015/12/22 | 14,120 | 14,140 | 13,980 | 14,080 | -40 | -0.3% | 5,081 |
| 2015/12/21 | 14,000 | 14,180 | 13,710 | 14,120 | -100 | -0.7% | 16,301 |
| 2015/12/18 | 14,710 | 15,500 | 14,190 | 14,220 | -510 | -3.5% | 22,518 |
| 2015/12/17 | 14,830 | 14,980 | 14,500 | 14,730 | +440 | +3.1% | 19,909 |
| 2015/12/16 | 14,250 | 14,310 | 14,030 | 14,290 | +640 | +4.7% | 13,579 |
| 2015/12/15 | 14,100 | 14,100 | 13,610 | 13,650 | -460 | -3.3% | 12,137 |
| 2015/12/14 | 13,930 | 14,120 | 13,640 | 14,110 | -470 | -3.2% | 28,903 |
| 2015/12/11 | 14,390 | 14,680 | 14,320 | 14,580 | +230 | +1.6% | 9,573 |
| 2015/12/10 | 14,450 | 14,460 | 14,320 | 14,350 | -400 | -2.7% | 20,393 |
| 2015/12/09 | 14,900 | 14,990 | 14,660 | 14,750 | -290 | -1.9% | 12,847 |
| 2015/12/08 | 15,370 | 15,430 | 15,000 | 15,040 | -300 | -2% | 10,053 |
| 2015/12/07 | 15,400 | 15,490 | 15,310 | 15,340 | +300 | +2% | 10,245 |
| 2015/12/04 | 15,180 | 15,270 | 14,950 | 15,040 | -700 | -4.4% | 26,659 |
| 2015/12/03 | 15,660 | 15,740 | 15,600 | 15,740 | +10 | +0.1% | 3,745 |
| 2015/12/02 | 15,750 | 15,780 | 15,700 | 15,730 | -30 | -0.2% | 4,172 |
| 2015/12/01 | 15,570 | 15,770 | 15,520 | 15,760 | +290 | +1.9% | 6,035 |
| 2015/11/30 | 15,590 | 15,610 | 15,370 | 15,470 | -140 | -0.9% | 4,913 |
| 2015/11/27 | 15,790 | 15,790 | 15,570 | 15,610 | -100 | -0.6% | 2,813 |
| 2015/11/26 | 15,700 | 15,790 | 15,700 | 15,710 | +110 | +0.7% | 3,965 |
| 2015/11/25 | 15,620 | 15,620 | 15,500 | 15,600 | -90 | -0.6% | 3,837 |
| 2015/11/24 | 15,640 | 15,730 | 15,570 | 15,690 | +110 | +0.7% | 5,785 |
| 2015/11/20 | 15,490 | 15,580 | 15,390 | 15,580 | -20 | -0.1% | 3,447 |
| 2015/11/19 | 15,630 | 15,750 | 15,440 | 15,600 | +300 | +2% | 11,559 |
| 2015/11/18 | 15,450 | 15,550 | 15,250 | 15,300 | ±0 | ±0% | 6,060 |
| 2015/11/17 | 15,330 | 15,370 | 15,260 | 15,300 | +400 | +2.7% | 9,066 |
| 2015/11/16 | 14,700 | 14,980 | 14,670 | 14,900 | -300 | -2% | 5,324 |
| 2015/11/13 | 15,030 | 15,230 | 14,880 | 15,200 | -180 | -1.2% | 8,142 |
| 2015/11/12 | 15,270 | 15,390 | 15,200 | 15,380 | -10 | -0.1% | 3,311 |
| 2015/11/11 | 15,220 | 15,390 | 15,220 | 15,390 | +60 | +0.4% | 5,625 |
| 2015/11/10 | 14,940 | 15,330 | 14,940 | 15,330 | +70 | +0.5% | 5,178 |
| 2015/11/09 | 14,950 | 15,320 | 14,940 | 15,260 | +540 | +3.7% | 16,084 |
| 2015/11/06 | 14,570 | 14,740 | 14,540 | 14,720 | +230 | +1.6% | 7,101 |
| 2015/11/05 | 14,340 | 14,520 | 14,310 | 14,490 | +310 | +2.2% | 7,009 |
| 2015/11/04 | 14,290 | 14,500 | 14,170 | 14,180 | +320 | +2.3% | 15,061 |
| 2015/11/02 | 14,040 | 14,090 | 13,770 | 13,860 | -600 | -4.1% | 17,552 |
| 2015/10/30 | 14,180 | 14,610 | 14,000 | 14,460 | +280 | +2% | 17,444 |
| 2015/10/29 | 14,430 | 14,430 | 14,010 | 14,180 | +40 | +0.3% | 4,377 |
2201～
2250
件表示中 / 2537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
