36,640
+330 (+0.91%)
株価：2025/05/23 09:18
15分ディレイ
ｉＦｒｅｅＥＴＦ 日経平均レバレッジ・インデックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 36,140 | 36,610 | 36,130 | 36,310 | -740 | -2% | 41,478 |
| 2025/05/21 | 37,580 | 37,730 | 37,030 | 37,050 | -340 | -0.9% | 20,579 |
| 2025/05/20 | 37,880 | 38,270 | 37,330 | 37,390 | +10 | ±0% | 42,929 |
| 2025/05/19 | 37,600 | 37,720 | 37,310 | 37,380 | -540 | -1.4% | 35,563 |
| 2025/05/16 | 37,920 | 38,000 | 37,380 | 37,920 | ±0 | ±0% | 21,683 |
| 2025/05/15 | 37,990 | 38,130 | 37,690 | 37,920 | -770 | -2% | 37,326 |
| 2025/05/14 | 39,080 | 39,180 | 38,150 | 38,690 | -150 | -0.4% | 39,515 |
| 2025/05/13 | 39,410 | 39,440 | 38,840 | 38,840 | +1,090 | +2.9% | 49,185 |
| 2025/05/12 | 37,870 | 37,910 | 37,310 | 37,750 | +300 | +0.8% | 53,340 |
| 2025/05/09 | 37,310 | 37,580 | 36,990 | 37,450 | +840 | +2.3% | 61,135 |
| 2025/05/08 | 36,320 | 36,650 | 35,850 | 36,610 | +520 | +1.4% | 42,918 |
| 2025/05/07 | 36,380 | 36,470 | 35,970 | 36,090 | -90 | -0.2% | 52,932 |
| 2025/05/02 | 35,790 | 36,440 | 35,750 | 36,180 | +760 | +2.1% | 84,027 |
| 2025/05/01 | 34,920 | 35,590 | 34,640 | 35,420 | +800 | +2.3% | 115,042 |
| 2025/04/30 | 34,440 | 34,640 | 34,160 | 34,620 | +390 | +1.1% | 50,934 |
| 2025/04/28 | 34,520 | 34,700 | 34,140 | 34,230 | +230 | +0.7% | 63,414 |
| 2025/04/25 | 33,630 | 34,250 | 33,450 | 34,000 | +1,270 | +3.9% | 68,310 |
| 2025/04/24 | 33,140 | 33,220 | 32,610 | 32,730 | +290 | +0.9% | 62,205 |
| 2025/04/23 | 32,910 | 33,030 | 32,100 | 32,440 | +1,190 | +3.8% | 96,534 |
| 2025/04/22 | 31,170 | 31,480 | 31,060 | 31,250 | -140 | -0.4% | 37,341 |
| 2025/04/21 | 31,820 | 31,960 | 31,250 | 31,390 | -850 | -2.6% | 64,038 |
| 2025/04/18 | 31,720 | 32,250 | 31,300 | 32,240 | +680 | +2.2% | 44,032 |
| 2025/04/17 | 30,850 | 31,560 | 30,750 | 31,560 | +890 | +2.9% | 78,197 |
| 2025/04/16 | 31,260 | 31,370 | 30,240 | 30,670 | -680 | -2.2% | 110,304 |
| 2025/04/15 | 31,470 | 31,720 | 31,350 | 31,350 | +440 | +1.4% | 62,597 |
| 2025/04/14 | 30,820 | 31,450 | 30,680 | 30,910 | +690 | +2.3% | 95,457 |
| 2025/04/11 | 28,835 | 30,330 | 28,400 | 30,220 | -1,660 | -5.2% | 198,409 |
| 2025/04/10 | 31,910 | 32,140 | 31,200 | 31,880 | +4,700 | +17.3% | 110,175 |
| 2025/04/09 | 27,480 | 28,030 | 26,265 | 27,180 | -2,220 | -7.6% | 216,914 |
| 2025/04/08 | 29,340 | 29,825 | 28,735 | 29,400 | +3,060 | +11.6% | 104,484 |
| 2025/04/07 | 25,770 | 27,800 | 25,725 | 26,340 | -4,830 | -15.5% | 195,311 |
| 2025/04/04 | 31,700 | 32,180 | 30,170 | 31,170 | -1,840 | -5.6% | 231,826 |
| 2025/04/03 | 31,950 | 33,170 | 31,950 | 33,010 | -1,900 | -5.4% | 192,103 |
| 2025/04/02 | 34,960 | 35,000 | 34,330 | 34,910 | +280 | +0.8% | 97,191 |
| 2025/04/01 | 35,360 | 35,540 | 34,540 | 34,630 | -70 | -0.2% | 61,489 |
| 2025/03/31 | 35,350 | 35,390 | 34,550 | 34,700 | -2,960 | -7.9% | 93,679 |
| 2025/03/28 | 38,190 | 38,230 | 37,220 | 37,660 | -750 | -2% | 101,133 |
| 2025/03/27 | 38,210 | 38,630 | 38,020 | 38,410 | -600 | -1.5% | 72,691 |
| 2025/03/26 | 39,140 | 39,400 | 38,700 | 39,010 | +510 | +1.3% | 42,217 |
| 2025/03/25 | 38,900 | 39,200 | 38,300 | 38,500 | +300 | +0.8% | 30,024 |
| 2025/03/24 | 38,600 | 38,610 | 38,200 | 38,200 | -80 | -0.2% | 28,891 |
| 2025/03/21 | 38,200 | 38,930 | 38,120 | 38,280 | -270 | -0.7% | 26,077 |
| 2025/03/19 | 38,620 | 39,230 | 38,550 | 38,550 | -120 | -0.3% | 41,973 |
| 2025/03/18 | 38,760 | 38,970 | 38,590 | 38,670 | +860 | +2.3% | 48,034 |
| 2025/03/17 | 37,860 | 38,060 | 37,690 | 37,810 | +740 | +2% | 35,897 |
| 2025/03/14 | 36,250 | 37,250 | 36,020 | 37,070 | +480 | +1.3% | 52,411 |
| 2025/03/13 | 37,210 | 37,580 | 36,480 | 36,590 | +20 | +0.1% | 49,087 |
| 2025/03/12 | 36,400 | 36,850 | 36,270 | 36,570 | +60 | +0.2% | 49,892 |
| 2025/03/11 | 35,660 | 36,520 | 34,900 | 36,510 | -550 | -1.5% | 72,065 |
| 2025/03/10 | 36,940 | 37,190 | 36,380 | 37,060 | +340 | +0.9% | 39,397 |
1～
50
件表示中 / 2536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
