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 |
|---|---|---|---|---|---|---|---|
| 2015/07/24 | 17,050 | 17,170 | 16,970 | 16,990 | -210 | -1.2% | 2,725 |
| 2015/07/23 | 17,200 | 17,280 | 17,190 | 17,200 | +90 | +0.5% | 1,092 |
| 2015/07/22 | 17,090 | 17,210 | 17,060 | 17,110 | -300 | -1.7% | 3,759 |
| 2015/07/21 | 17,220 | 17,440 | 17,220 | 17,410 | +300 | +1.8% | 7,063 |
| 2015/07/17 | 17,100 | 17,140 | 17,060 | 17,110 | +120 | +0.7% | 3,352 |
| 2015/07/16 | 17,000 | 17,030 | 16,890 | 16,990 | +260 | +1.6% | 8,863 |
| 2015/07/15 | 16,810 | 16,850 | 16,730 | 16,730 | ±0 | ±0% | 5,065 |
| 2015/07/14 | 16,770 | 16,800 | 16,600 | 16,730 | +470 | +2.9% | 8,042 |
| 2015/07/13 | 16,020 | 16,320 | 15,990 | 16,260 | +470 | +3% | 4,479 |
| 2015/07/10 | 16,700 | 16,700 | 15,710 | 15,790 | -870 | -5.2% | 21,222 |
| 2015/07/09 | 15,740 | 16,800 | 15,720 | 16,660 | +200 | +1.2% | 7,137 |
| 2015/07/08 | 16,620 | 16,850 | 16,230 | 16,460 | -500 | -2.9% | 7,808 |
| 2015/07/07 | 16,860 | 17,000 | 16,780 | 16,960 | +540 | +3.3% | 7,651 |
| 2015/07/06 | 16,500 | 16,830 | 16,260 | 16,420 | -630 | -3.7% | 11,642 |
| 2015/07/03 | 16,980 | 17,100 | 16,890 | 17,050 | +60 | +0.4% | 2,198 |
| 2015/07/02 | 17,060 | 17,200 | 16,950 | 16,990 | +240 | +1.4% | 5,683 |
| 2015/07/01 | 16,750 | 16,820 | 16,620 | 16,750 | +110 | +0.7% | 3,952 |
| 2015/06/30 | 16,500 | 16,640 | 16,430 | 16,640 | +210 | +1.3% | 5,977 |
| 2015/06/29 | 16,560 | 16,800 | 16,350 | 16,430 | -1,000 | -5.7% | 16,110 |
| 2015/06/26 | 17,460 | 17,500 | 17,300 | 17,430 | -40 | -0.2% | 1,134 |
| 2015/06/25 | 17,440 | 17,620 | 17,430 | 17,470 | -110 | -0.6% | 2,780 |
| 2015/06/24 | 17,600 | 17,730 | 17,550 | 17,580 | +130 | +0.7% | 5,293 |
| 2015/06/23 | 17,040 | 17,490 | 17,040 | 17,450 | +570 | +3.4% | 11,548 |
| 2015/06/22 | 16,440 | 16,880 | 16,440 | 16,880 | +420 | +2.6% | 3,692 |
| 2015/06/19 | 16,610 | 16,610 | 16,260 | 16,460 | -70 | -0.4% | 4,988 |
| 2015/06/18 | 16,540 | 16,650 | 16,230 | 16,530 | -10 | -0.1% | 4,680 |
| 2015/06/17 | 16,720 | 16,720 | 16,450 | 16,540 | -80 | -0.5% | 4,522 |
| 2015/06/16 | 16,690 | 16,820 | 16,620 | 16,620 | -240 | -1.4% | 1,203 |
| 2015/06/15 | 16,570 | 16,860 | 16,530 | 16,860 | -30 | -0.2% | 1,852 |
| 2015/06/12 | 16,900 | 16,930 | 16,740 | 16,890 | +50 | +0.3% | 1,819 |
| 2015/06/11 | 16,500 | 16,840 | 16,500 | 16,840 | +440 | +2.7% | 1,960 |
| 2015/06/10 | 16,600 | 16,840 | 16,300 | 16,400 | -120 | -0.7% | 8,622 |
| 2015/06/09 | 16,820 | 16,820 | 16,430 | 16,520 | -450 | -2.7% | 6,096 |
| 2015/06/08 | 17,200 | 17,200 | 16,880 | 16,970 | -30 | -0.2% | 4,080 |
| 2015/06/05 | 16,890 | 17,020 | 16,840 | 17,000 | -20 | -0.1% | 1,524 |
| 2015/06/04 | 17,160 | 17,160 | 16,930 | 17,020 | ±0 | ±0% | 2,006 |
| 2015/06/03 | 16,980 | 17,070 | 16,890 | 17,020 | -130 | -0.8% | 2,744 |
| 2015/06/02 | 17,240 | 17,240 | 17,040 | 17,150 | +20 | +0.1% | 940 |
| 2015/06/01 | 16,990 | 17,190 | 16,910 | 17,130 | -50 | -0.3% | 2,755 |
| 2015/05/29 | 17,080 | 17,260 | 17,080 | 17,180 | +100 | +0.6% | 2,083 |
| 2015/05/28 | 17,200 | 17,280 | 17,010 | 17,080 | +140 | +0.8% | 3,792 |
| 2015/05/27 | 16,790 | 17,050 | 16,790 | 16,940 | ±0 | ±0% | 3,978 |
| 2015/05/26 | 16,890 | 16,980 | 16,840 | 16,940 | +40 | +0.2% | 3,118 |
| 2015/05/25 | 16,770 | 16,900 | 16,770 | 16,900 | +200 | +1.2% | 2,717 |
| 2015/05/22 | 16,560 | 16,700 | 16,460 | 16,700 | +160 | +1% | 2,126 |
| 2015/05/21 | 16,590 | 16,750 | 16,510 | 16,540 | +40 | +0.2% | 2,803 |
| 2015/05/20 | 16,480 | 16,680 | 16,480 | 16,500 | +180 | +1.1% | 6,557 |
| 2015/05/19 | 16,150 | 16,350 | 16,140 | 16,320 | +310 | +1.9% | 6,593 |
| 2015/05/18 | 15,830 | 16,040 | 15,830 | 16,010 | +210 | +1.3% | 3,527 |
| 2015/05/15 | 15,840 | 15,860 | 15,700 | 15,800 | +170 | +1.1% | 2,966 |
2401～
2450
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
