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 |
|---|---|---|---|---|---|---|---|
| 2015/05/14 | 15,750 | 15,790 | 15,550 | 15,630 | -270 | -1.7% | 2,899 |
| 2015/05/13 | 15,600 | 15,900 | 15,490 | 15,900 | +280 | +1.8% | 3,366 |
| 2015/05/12 | 15,650 | 15,650 | 15,410 | 15,620 | +10 | +0.1% | 2,171 |
| 2015/05/11 | 15,760 | 15,790 | 15,600 | 15,610 | +250 | +1.6% | 2,016 |
| 2015/05/08 | 15,290 | 15,400 | 15,160 | 15,360 | +180 | +1.2% | 2,458 |
| 2015/05/07 | 15,440 | 15,450 | 15,100 | 15,180 | -430 | -2.8% | 7,106 |
| 2015/05/01 | 15,680 | 15,680 | 15,360 | 15,610 | -190 | -1.2% | 13,644 |
| 2015/04/30 | 15,990 | 16,070 | 15,550 | 15,800 | -590 | -3.6% | 16,593 |
| 2015/04/28 | 16,400 | 16,490 | 16,320 | 16,390 | +140 | +0.9% | 1,287 |
| 2015/04/27 | 16,350 | 16,440 | 16,110 | 16,250 | -100 | -0.6% | 4,306 |
| 2015/04/24 | 16,500 | 16,500 | 16,300 | 16,350 | -260 | -1.6% | 2,690 |
| 2015/04/23 | 16,680 | 16,680 | 16,480 | 16,610 | +130 | +0.8% | 6,241 |
| 2015/04/22 | 16,230 | 16,490 | 16,230 | 16,480 | +340 | +2.1% | 8,939 |
| 2015/04/21 | 15,810 | 16,140 | 15,800 | 16,140 | +420 | +2.7% | 3,455 |
| 2015/04/20 | 15,600 | 15,860 | 15,590 | 15,720 | -80 | -0.5% | 6,273 |
| 2015/04/17 | 15,930 | 16,250 | 15,750 | 15,800 | -310 | -1.9% | 6,285 |
| 2015/04/16 | 16,090 | 16,140 | 15,910 | 16,110 | +10 | +0.1% | 3,788 |
| 2015/04/15 | 16,010 | 16,160 | 16,010 | 16,100 | -20 | -0.1% | 1,704 |
| 2015/04/14 | 16,060 | 16,190 | 16,050 | 16,120 | -60 | -0.4% | 2,313 |
| 2015/04/13 | 16,300 | 16,300 | 16,040 | 16,180 | -20 | -0.1% | 3,447 |
| 2015/04/10 | 16,350 | 16,350 | 16,050 | 16,200 | +50 | +0.3% | 5,412 |
| 2015/04/09 | 15,990 | 16,200 | 15,990 | 16,150 | +250 | +1.6% | 4,714 |
| 2015/04/08 | 15,850 | 16,020 | 15,800 | 15,900 | +210 | +1.3% | 6,106 |
| 2015/04/07 | 15,530 | 15,740 | 15,490 | 15,690 | +380 | +2.5% | 7,851 |
| 2015/04/06 | 15,210 | 15,370 | 15,080 | 15,310 | -40 | -0.3% | 1,723 |
| 2015/04/03 | 15,290 | 15,400 | 15,220 | 15,350 | +170 | +1.1% | 2,065 |
| 2015/04/02 | 15,060 | 15,400 | 14,850 | 15,180 | +300 | +2% | 2,848 |
| 2015/04/01 | 15,150 | 15,150 | 14,640 | 14,880 | -220 | -1.5% | 4,321 |
| 2015/03/31 | 15,710 | 15,710 | 15,100 | 15,100 | -260 | -1.7% | 4,598 |
| 2015/03/30 | 15,220 | 15,490 | 15,130 | 15,360 | +10 | +0.1% | 3,398 |
| 2015/03/27 | 15,380 | 15,670 | 14,830 | 15,350 | +90 | +0.6% | 11,304 |
| 2015/03/26 | 15,450 | 15,590 | 15,200 | 15,260 | -430 | -2.7% | 8,400 |
| 2015/03/25 | 15,630 | 15,780 | 15,430 | 15,690 | -40 | -0.3% | 3,120 |
| 2015/03/24 | 15,800 | 15,810 | 15,570 | 15,730 | -20 | -0.1% | 4,242 |
| 2015/03/23 | 15,550 | 15,800 | 15,540 | 15,750 | +340 | +2.2% | 3,567 |
| 2015/03/20 | 15,350 | 15,470 | 15,210 | 15,410 | +140 | +0.9% | 3,888 |
| 2015/03/19 | 15,400 | 15,430 | 15,050 | 15,270 | -130 | -0.8% | 6,085 |
| 2015/03/18 | 15,240 | 15,490 | 15,200 | 15,400 | +180 | +1.2% | 3,056 |
| 2015/03/17 | 15,310 | 15,310 | 15,160 | 15,220 | +220 | +1.5% | 4,262 |
| 2015/03/16 | 15,000 | 15,100 | 14,900 | 15,000 | +20 | +0.1% | 6,078 |
| 2015/03/13 | 14,810 | 15,050 | 14,710 | 14,980 | +470 | +3.2% | 5,513 |
| 2015/03/12 | 14,300 | 14,560 | 14,250 | 14,510 | +310 | +2.2% | 4,282 |
| 2015/03/11 | 13,900 | 14,360 | 13,890 | 14,200 | +100 | +0.7% | 3,684 |
| 2015/03/10 | 14,460 | 14,480 | 13,960 | 14,100 | -200 | -1.4% | 4,389 |
| 2015/03/09 | 14,430 | 14,430 | 14,190 | 14,300 | -250 | -1.7% | 6,415 |
| 2015/03/06 | 14,300 | 14,550 | 14,300 | 14,550 | +340 | +2.4% | 4,355 |
| 2015/03/05 | 14,140 | 14,250 | 14,080 | 14,210 | +30 | +0.2% | 1,586 |
| 2015/03/04 | 14,130 | 14,200 | 13,990 | 14,180 | -150 | -1% | 4,304 |
| 2015/03/03 | 14,490 | 14,490 | 14,240 | 14,330 | -30 | -0.2% | 3,081 |
| 2015/03/02 | 14,420 | 14,500 | 14,280 | 14,360 | +70 | +0.5% | 4,485 |
2451～
2500
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
