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 |
|---|---|---|---|---|---|---|---|
| 2024/03/21 | 57,200 | 57,960 | 56,870 | 57,820 | +2,240 | +4% | 42,535 |
| 2024/03/19 | 54,490 | 55,580 | 53,960 | 55,580 | +730 | +1.3% | 29,302 |
| 2024/03/18 | 52,800 | 54,850 | 52,730 | 54,850 | +2,770 | +5.3% | 25,451 |
| 2024/03/15 | 51,560 | 52,370 | 51,560 | 52,080 | -330 | -0.6% | 10,138 |
| 2024/03/14 | 51,850 | 52,460 | 51,290 | 52,410 | +350 | +0.7% | 14,389 |
| 2024/03/13 | 53,340 | 53,360 | 51,440 | 52,060 | -370 | -0.7% | 27,416 |
| 2024/03/12 | 51,600 | 52,440 | 50,970 | 52,430 | +10 | ±0% | 20,407 |
| 2024/03/11 | 52,940 | 52,990 | 51,560 | 52,420 | -2,370 | -4.3% | 54,081 |
| 2024/03/08 | 54,940 | 55,680 | 54,440 | 54,790 | +230 | +0.4% | 22,166 |
| 2024/03/07 | 56,780 | 57,060 | 54,360 | 54,560 | -1,440 | -2.6% | 22,731 |
| 2024/03/06 | 55,290 | 56,100 | 55,130 | 56,000 | -10 | ±0% | 15,604 |
| 2024/03/05 | 55,550 | 56,350 | 55,260 | 56,010 | +50 | +0.1% | 14,923 |
| 2024/03/04 | 56,510 | 56,660 | 55,690 | 55,960 | +450 | +0.8% | 21,812 |
| 2024/03/01 | 53,840 | 55,680 | 53,740 | 55,510 | +2,040 | +3.8% | 33,526 |
| 2024/02/29 | 52,860 | 53,650 | 52,630 | 53,470 | -40 | -0.1% | 20,018 |
| 2024/02/28 | 53,600 | 53,780 | 53,180 | 53,510 | -130 | -0.2% | 11,677 |
| 2024/02/27 | 53,570 | 54,070 | 53,220 | 53,640 | +130 | +0.2% | 16,177 |
| 2024/02/26 | 53,910 | 54,070 | 53,420 | 53,510 | +300 | +0.6% | 21,065 |
| 2024/02/22 | 52,500 | 53,390 | 52,000 | 53,210 | +2,200 | +4.3% | 34,363 |
| 2024/02/21 | 50,840 | 51,180 | 50,500 | 51,010 | -280 | -0.5% | 10,241 |
| 2024/02/20 | 51,680 | 52,250 | 51,010 | 51,290 | -150 | -0.3% | 18,344 |
| 2024/02/19 | 51,500 | 51,740 | 51,000 | 51,440 | -130 | -0.3% | 14,203 |
| 2024/02/16 | 52,020 | 52,560 | 51,270 | 51,570 | +880 | +1.7% | 36,547 |
| 2024/02/15 | 50,550 | 50,780 | 50,100 | 50,690 | +1,160 | +2.3% | 21,506 |
| 2024/02/14 | 49,480 | 49,820 | 49,180 | 49,530 | -700 | -1.4% | 19,052 |
| 2024/02/13 | 48,990 | 50,290 | 48,900 | 50,230 | +2,760 | +5.8% | 28,852 |
| 2024/02/09 | 47,750 | 48,420 | 47,470 | 47,470 | +110 | +0.2% | 26,548 |
| 2024/02/08 | 46,150 | 47,580 | 45,950 | 47,360 | +1,880 | +4.1% | 38,634 |
| 2024/02/07 | 45,020 | 45,660 | 44,790 | 45,480 | -30 | -0.1% | 14,468 |
| 2024/02/06 | 45,870 | 45,920 | 45,340 | 45,510 | -610 | -1.3% | 10,149 |
| 2024/02/05 | 46,290 | 46,340 | 45,710 | 46,120 | +530 | +1.2% | 10,426 |
| 2024/02/02 | 45,780 | 46,280 | 45,380 | 45,590 | +470 | +1% | 13,007 |
| 2024/02/01 | 45,180 | 45,520 | 44,990 | 45,120 | -760 | -1.7% | 11,647 |
| 2024/01/31 | 44,510 | 45,880 | 44,380 | 45,880 | +570 | +1.3% | 12,219 |
| 2024/01/30 | 45,760 | 45,800 | 45,270 | 45,310 | +60 | +0.1% | 8,103 |
| 2024/01/29 | 44,720 | 45,640 | 44,720 | 45,250 | +740 | +1.7% | 13,616 |
| 2024/01/26 | 45,110 | 45,340 | 44,410 | 44,510 | -1,300 | -2.8% | 17,318 |
| 2024/01/25 | 45,650 | 45,970 | 44,950 | 45,810 | +80 | +0.2% | 15,853 |
| 2024/01/24 | 46,410 | 46,410 | 45,430 | 45,730 | -790 | -1.7% | 21,301 |
| 2024/01/23 | 46,800 | 47,710 | 46,260 | 46,520 | -110 | -0.2% | 25,082 |
| 2024/01/22 | 46,050 | 46,650 | 45,970 | 46,630 | +1,490 | +3.3% | 22,770 |
| 2024/01/19 | 45,360 | 45,410 | 44,680 | 45,140 | +1,310 | +3% | 23,388 |
| 2024/01/18 | 43,700 | 44,550 | 43,630 | 43,830 | -100 | -0.2% | 17,903 |
| 2024/01/17 | 44,990 | 45,830 | 43,920 | 43,930 | -430 | -1% | 40,815 |
| 2024/01/16 | 45,050 | 45,120 | 44,200 | 44,360 | -700 | -1.6% | 26,626 |
| 2024/01/15 | 44,350 | 45,270 | 44,110 | 45,060 | +910 | +2.1% | 28,849 |
| 2024/01/12 | 43,710 | 44,550 | 43,650 | 44,150 | +1,140 | +2.7% | 30,198 |
| 2024/01/11 | 42,780 | 43,200 | 42,430 | 43,010 | +1,500 | +3.6% | 35,537 |
| 2024/01/10 | 40,250 | 41,720 | 40,190 | 41,510 | +1,620 | +4.1% | 41,818 |
| 2024/01/09 | 40,020 | 40,400 | 39,500 | 39,890 | +880 | +2.3% | 32,044 |
201～
250
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
