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 |
|---|---|---|---|---|---|---|---|
| 2015/10/07 | 13,090 | 13,440 | 12,950 | 13,320 | +310 | +2.4% | 10,115 |
| 2015/10/06 | 13,320 | 13,400 | 13,000 | 13,010 | +160 | +1.2% | 9,250 |
| 2015/10/05 | 12,760 | 12,970 | 12,700 | 12,850 | +390 | +3.1% | 9,056 |
| 2015/10/02 | 12,240 | 12,550 | 12,230 | 12,460 | -70 | -0.6% | 6,633 |
| 2015/10/01 | 12,190 | 12,630 | 12,020 | 12,530 | +590 | +4.9% | 10,138 |
| 2015/09/30 | 11,850 | 12,130 | 11,760 | 11,940 | +510 | +4.5% | 13,122 |
| 2015/09/29 | 12,000 | 12,000 | 11,400 | 11,430 | -1,010 | -8.1% | 23,529 |
| 2015/09/28 | 12,660 | 12,670 | 12,300 | 12,440 | -150 | -1.2% | 6,456 |
| 2015/09/25 | 12,300 | 12,590 | 12,070 | 12,590 | +300 | +2.4% | 15,091 |
| 2015/09/24 | 12,530 | 12,550 | 12,240 | 12,290 | -620 | -4.8% | 11,259 |
| 2015/09/18 | 13,240 | 13,240 | 12,870 | 12,910 | -530 | -3.9% | 15,034 |
| 2015/09/17 | 13,360 | 13,960 | 13,200 | 13,440 | +380 | +2.9% | 11,392 |
| 2015/09/16 | 13,140 | 13,220 | 12,930 | 13,060 | +240 | +1.9% | 7,698 |
| 2015/09/15 | 12,860 | 13,520 | 12,510 | 12,820 | +40 | +0.3% | 17,406 |
| 2015/09/14 | 13,250 | 13,270 | 12,650 | 12,780 | -410 | -3.1% | 9,133 |
| 2015/09/11 | 12,990 | 13,270 | 12,950 | 13,190 | -50 | -0.4% | 7,040 |
| 2015/09/10 | 13,000 | 13,240 | 12,730 | 13,240 | -590 | -4.3% | 15,180 |
| 2015/09/09 | 13,020 | 13,830 | 12,830 | 13,830 | +1,770 | +14.7% | 28,584 |
| 2015/09/08 | 12,800 | 12,820 | 12,060 | 12,060 | -580 | -4.6% | 27,296 |
| 2015/09/07 | 12,530 | 12,890 | 12,180 | 12,640 | -340 | -2.6% | 23,604 |
| 2015/09/04 | 13,330 | 13,350 | 12,350 | 12,980 | -180 | -1.4% | 30,483 |
| 2015/09/03 | 13,500 | 13,580 | 13,140 | 13,160 | +150 | +1.2% | 8,928 |
| 2015/09/02 | 13,100 | 13,590 | 12,770 | 13,010 | -390 | -2.9% | 14,428 |
| 2015/09/01 | 13,960 | 13,980 | 13,330 | 13,400 | -750 | -5.3% | 14,626 |
| 2015/08/31 | 14,430 | 14,430 | 13,980 | 14,150 | -430 | -2.9% | 7,957 |
| 2015/08/28 | 14,490 | 14,660 | 14,300 | 14,580 | +860 | +6.3% | 19,327 |
| 2015/08/27 | 14,000 | 14,100 | 13,650 | 13,720 | +340 | +2.5% | 14,428 |
| 2015/08/26 | 12,760 | 13,590 | 12,550 | 13,380 | +730 | +5.8% | 27,001 |
| 2015/08/25 | 13,110 | 14,260 | 12,530 | 12,650 | -1,280 | -9.2% | 35,742 |
| 2015/08/24 | 14,790 | 14,790 | 13,790 | 13,930 | -1,500 | -9.7% | 29,707 |
| 2015/08/21 | 15,790 | 16,180 | 15,280 | 15,430 | -760 | -4.7% | 21,559 |
| 2015/08/20 | 16,430 | 16,470 | 16,160 | 16,190 | -240 | -1.5% | 6,541 |
| 2015/08/19 | 16,810 | 16,920 | 16,430 | 16,430 | -530 | -3.1% | 5,725 |
| 2015/08/18 | 17,100 | 17,100 | 16,960 | 16,960 | -50 | -0.3% | 930 |
| 2015/08/17 | 17,020 | 17,150 | 16,980 | 17,010 | +100 | +0.6% | 1,225 |
| 2015/08/14 | 16,930 | 17,030 | 16,850 | 16,910 | -120 | -0.7% | 1,387 |
| 2015/08/13 | 16,730 | 17,080 | 16,580 | 17,030 | +290 | +1.7% | 4,196 |
| 2015/08/12 | 17,180 | 17,210 | 16,590 | 16,740 | -530 | -3.1% | 10,251 |
| 2015/08/11 | 17,550 | 17,600 | 17,030 | 17,270 | -70 | -0.4% | 2,759 |
| 2015/08/10 | 17,120 | 17,340 | 17,080 | 17,340 | +60 | +0.3% | 3,513 |
| 2015/08/07 | 17,150 | 17,280 | 17,050 | 17,280 | +170 | +1% | 1,948 |
| 2015/08/06 | 17,290 | 17,350 | 17,110 | 17,110 | +80 | +0.5% | 4,010 |
| 2015/08/05 | 16,800 | 17,170 | 16,800 | 17,030 | +150 | +0.9% | 5,172 |
| 2015/08/04 | 16,790 | 16,960 | 16,790 | 16,880 | -80 | -0.5% | 1,203 |
| 2015/08/03 | 16,980 | 16,980 | 16,700 | 16,960 | +30 | +0.2% | 1,498 |
| 2015/07/31 | 16,850 | 16,960 | 16,810 | 16,930 | ±0 | ±0% | 4,719 |
| 2015/07/30 | 16,820 | 17,000 | 16,820 | 16,930 | +290 | +1.7% | 3,548 |
| 2015/07/29 | 16,660 | 16,660 | 16,490 | 16,640 | -70 | -0.4% | 3,291 |
| 2015/07/28 | 16,330 | 16,860 | 16,300 | 16,710 | +40 | +0.2% | 9,615 |
| 2015/07/27 | 16,760 | 16,930 | 16,590 | 16,670 | -320 | -1.9% | 3,445 |
2351～
2400
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
