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 |
|---|---|---|---|---|---|---|---|
| 2014/12/11 | 11,910 | 12,200 | 11,800 | 12,190 | -200 | -1.6% | 8,523 |
| 2014/12/10 | 12,600 | 12,890 | 12,230 | 12,390 | -510 | -4% | 9,746 |
| 2014/12/09 | 12,950 | 13,080 | 12,900 | 12,900 | -250 | -1.9% | 5,271 |
| 2014/12/08 | 13,200 | 13,260 | 13,050 | 13,150 | +50 | +0.4% | 3,956 |
| 2014/12/05 | 13,000 | 13,100 | 12,900 | 13,100 | +40 | +0.3% | 3,014 |
| 2014/12/04 | 13,030 | 13,110 | 12,950 | 13,060 | +270 | +2.1% | 3,323 |
| 2014/12/03 | 12,850 | 13,070 | 12,790 | 12,790 | +60 | +0.5% | 3,965 |
| 2014/12/02 | 12,480 | 12,750 | 12,450 | 12,730 | +80 | +0.6% | 1,574 |
| 2014/12/01 | 12,490 | 12,720 | 12,490 | 12,650 | +210 | +1.7% | 2,525 |
| 2014/11/28 | 12,210 | 12,450 | 12,210 | 12,440 | +240 | +2% | 1,629 |
| 2014/11/27 | 12,310 | 12,310 | 12,150 | 12,200 | -170 | -1.4% | 1,207 |
| 2014/11/26 | 12,320 | 12,410 | 12,270 | 12,370 | -30 | -0.2% | 547 |
| 2014/11/25 | 12,480 | 12,520 | 12,360 | 12,400 | +50 | +0.4% | 1,647 |
| 2014/11/21 | 12,230 | 12,370 | 11,970 | 12,350 | +120 | +1% | 3,678 |
| 2014/11/20 | 12,350 | 12,350 | 12,170 | 12,230 | +20 | +0.2% | 909 |
| 2014/11/19 | 12,120 | 12,390 | 12,120 | 12,210 | +90 | +0.7% | 3,957 |
| 2014/11/18 | 12,150 | 12,180 | 11,900 | 12,120 | +310 | +2.6% | 9,195 |
| 2014/11/17 | 12,520 | 12,520 | 11,760 | 11,810 | -700 | -5.6% | 17,102 |
| 2014/11/14 | 12,510 | 12,510 | 12,250 | 12,510 | +300 | +2.5% | 4,469 |
| 2014/11/13 | 12,160 | 12,400 | 12,000 | 12,210 | +200 | +1.7% | 4,735 |
| 2014/11/12 | 12,250 | 12,400 | 12,000 | 12,010 | ±0 | ±0% | 7,895 |
| 2014/11/11 | 11,680 | 12,050 | 11,600 | 12,010 | +470 | +4.1% | 5,927 |
| 2014/11/10 | 11,540 | 11,560 | 11,430 | 11,540 | -140 | -1.2% | 1,994 |
| 2014/11/07 | 11,720 | 11,810 | 11,610 | 11,680 | +100 | +0.9% | 2,910 |
| 2014/11/06 | 11,920 | 11,920 | 11,430 | 11,580 | -240 | -2% | 4,305 |
| 2014/11/05 | 11,390 | 11,850 | 11,390 | 11,820 | +220 | +1.9% | 4,710 |
| 2014/11/04 | 12,000 | 12,000 | 11,550 | 11,600 | +730 | +6.7% | 10,528 |
| 2014/10/31 | 10,210 | 11,000 | 10,130 | 10,870 | +790 | +7.8% | 15,545 |
| 2014/10/30 | 9,960 | 10,080 | 9,910 | 10,080 | +220 | +2.2% | 2,858 |
| 2014/10/29 | 9,750 | 9,960 | 9,720 | 9,860 | +260 | +2.7% | 3,312 |
| 2014/10/28 | 9,630 | 9,700 | 9,550 | 9,600 | -140 | -1.4% | 1,455 |
| 2014/10/27 | 9,740 | 9,750 | 9,650 | 9,740 | +170 | +1.8% | 4,604 |
| 2014/10/24 | 9,740 | 9,740 | 9,500 | 9,570 | +130 | +1.4% | 6,890 |
| 2014/10/23 | 9,400 | 9,530 | 9,330 | 9,440 | -10 | -0.1% | 1,036 |
| 2014/10/22 | 9,540 | 9,540 | 9,300 | 9,450 | +360 | +4% | 3,766 |
| 2014/10/21 | 9,350 | 9,350 | 8,990 | 9,090 | -280 | -3% | 2,842 |
| 2014/10/20 | 9,340 | 9,390 | 9,150 | 9,370 | +630 | +7.2% | 4,816 |
| 2014/10/17 | 9,050 | 9,060 | 8,740 | 8,740 | -270 | -3% | 5,894 |
| 2014/10/16 | 8,970 | 9,070 | 8,930 | 9,010 | -410 | -4.4% | 6,811 |
| 2014/10/15 | 9,340 | 9,470 | 9,300 | 9,420 | -260 | -2.7% | 4,511 |
| 2014/10/14 | 9,570 | 9,680 | 9,280 | 9,680 | -90 | -0.9% | 12,718 |
| 2014/10/10 | 9,750 | 9,780 | 9,620 | 9,770 | -200 | -2% | 6,972 |
| 2014/10/09 | 10,180 | 10,220 | 9,920 | 9,970 | -120 | -1.2% | 1,967 |
| 2014/10/08 | 10,010 | 10,120 | 9,950 | 10,090 | -230 | -2.2% | 5,951 |
| 2014/10/07 | 10,340 | 10,450 | 10,280 | 10,320 | -150 | -1.4% | 903 |
| 2014/10/06 | 10,450 | 10,520 | 10,340 | 10,470 | +260 | +2.5% | 5,295 |
| 2014/10/03 | 10,340 | 10,490 | 10,010 | 10,210 | -210 | -2% | 7,044 |
| 2014/10/02 | 10,500 | 10,500 | 10,160 | 10,420 | -330 | -3.1% | 8,164 |
| 2014/10/01 | 10,790 | 10,900 | 10,750 | 10,750 | -70 | -0.6% | 708 |
| 2014/09/30 | 10,930 | 10,930 | 10,700 | 10,820 | -180 | -1.6% | 2,880 |
2551～
2600
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
