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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 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 |
| 2024/01/05 | 38,920 | 39,430 | 38,690 | 39,010 | +250 | +0.6% | 20,695 |
| 2024/01/04 | 37,830 | 38,800 | 37,370 | 38,760 | -290 | -0.7% | 33,674 |
| 2023/12/29 | 39,330 | 39,610 | 38,830 | 39,050 | -390 | -1% | 15,397 |
| 2023/12/28 | 39,170 | 39,450 | 39,070 | 39,440 | -140 | -0.4% | 13,660 |
| 2023/12/27 | 39,230 | 39,760 | 39,230 | 39,580 | +920 | +2.4% | 25,093 |
| 2023/12/26 | 38,710 | 38,730 | 38,430 | 38,660 | +70 | +0.2% | 7,452 |
| 2023/12/25 | 39,020 | 39,020 | 38,530 | 38,590 | +200 | +0.5% | 10,385 |
| 2023/12/22 | 38,620 | 38,850 | 38,340 | 38,390 | +10 | ±0% | 14,171 |
| 2023/12/21 | 38,680 | 38,730 | 38,220 | 38,380 | -1,310 | -3.3% | 26,619 |
| 2023/12/20 | 39,160 | 39,970 | 39,150 | 39,690 | +1,200 | +3.1% | 38,914 |
| 2023/12/19 | 37,580 | 38,510 | 37,250 | 38,490 | +1,010 | +2.7% | 23,351 |
| 2023/12/18 | 37,600 | 37,600 | 37,000 | 37,480 | -520 | -1.4% | 14,848 |
| 2023/12/15 | 37,540 | 38,310 | 37,480 | 38,000 | +710 | +1.9% | 16,456 |
| 2023/12/14 | 38,160 | 38,430 | 36,870 | 37,290 | -580 | -1.5% | 18,849 |
301～
350
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
