47,870
-20 (-0.04%)
株価：2025/08/22 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 47,980 | 48,110 | 47,200 | 47,870 | -20 | ±0% | 28,319 |
| 2025/08/21 | 48,280 | 48,550 | 47,760 | 47,890 | -560 | -1.2% | 20,989 |
| 2025/08/20 | 49,030 | 49,210 | 48,100 | 48,450 | -1,520 | -3% | 46,961 |
| 2025/08/19 | 50,660 | 50,770 | 49,720 | 49,970 | -370 | -0.7% | 54,382 |
| 2025/08/18 | 49,800 | 50,670 | 49,650 | 50,340 | +680 | +1.4% | 72,299 |
| 2025/08/15 | 48,420 | 49,700 | 48,190 | 49,660 | +1,660 | +3.5% | 41,228 |
| 2025/08/14 | 48,990 | 49,260 | 47,890 | 48,000 | -1,450 | -2.9% | 49,165 |
| 2025/08/13 | 49,410 | 49,850 | 48,860 | 49,450 | +1,240 | +2.6% | 71,368 |
| 2025/08/12 | 47,340 | 48,790 | 47,200 | 48,210 | +2,060 | +4.5% | 68,607 |
| 2025/08/08 | 44,880 | 46,640 | 44,860 | 46,150 | +1,660 | +3.7% | 75,079 |
| 2025/08/07 | 43,650 | 44,770 | 43,650 | 44,490 | +460 | +1% | 28,012 |
| 2025/08/06 | 43,160 | 44,080 | 43,160 | 44,030 | +600 | +1.4% | 27,937 |
| 2025/08/05 | 43,430 | 43,650 | 43,180 | 43,430 | +460 | +1.1% | 23,775 |
| 2025/08/04 | 42,070 | 42,970 | 42,010 | 42,970 | -1,080 | -2.5% | 51,024 |
| 2025/08/01 | 43,720 | 44,450 | 43,540 | 44,050 | -650 | -1.5% | 38,045 |
| 2025/07/31 | 43,890 | 44,760 | 43,790 | 44,700 | +1,060 | +2.4% | 27,839 |
| 2025/07/30 | 43,920 | 43,920 | 43,510 | 43,640 | -40 | -0.1% | 17,892 |
| 2025/07/29 | 44,060 | 44,060 | 43,510 | 43,680 | -870 | -2% | 42,332 |
| 2025/07/28 | 45,500 | 45,500 | 44,470 | 44,550 | -840 | -1.9% | 41,124 |
| 2025/07/25 | 45,970 | 46,090 | 45,330 | 45,390 | -950 | -2.1% | 29,212 |
| 2025/07/24 | 46,000 | 46,820 | 45,840 | 46,340 | +1,390 | +3.1% | 58,937 |
| 2025/07/23 | 43,220 | 45,240 | 42,940 | 44,950 | +3,110 | +7.4% | 130,328 |
| 2025/07/22 | 42,010 | 42,950 | 41,510 | 41,840 | -180 | -0.4% | 54,822 |
| 2025/07/18 | 42,520 | 42,560 | 41,830 | 42,020 | -140 | -0.3% | 23,217 |
| 2025/07/17 | 41,200 | 42,180 | 41,030 | 42,160 | +510 | +1.2% | 39,926 |
| 2025/07/16 | 41,760 | 42,200 | 41,370 | 41,650 | -40 | -0.1% | 40,890 |
| 2025/07/15 | 41,380 | 41,690 | 41,080 | 41,690 | +400 | +1% | 29,912 |
| 2025/07/14 | 41,160 | 41,550 | 40,910 | 41,290 | -200 | -0.5% | 30,765 |
| 2025/07/11 | 42,150 | 42,290 | 41,340 | 41,490 | -150 | -0.4% | 45,706 |
| 2025/07/10 | 42,000 | 42,000 | 41,430 | 41,640 | -320 | -0.8% | 26,408 |
| 2025/07/09 | 42,300 | 42,350 | 41,510 | 41,960 | +130 | +0.3% | 25,441 |
| 2025/07/08 | 41,390 | 42,010 | 41,370 | 41,830 | +350 | +0.8% | 36,759 |
| 2025/07/07 | 41,840 | 42,060 | 41,430 | 41,480 | -550 | -1.3% | 26,436 |
| 2025/07/04 | 42,340 | 42,410 | 41,770 | 42,030 | +130 | +0.3% | 26,329 |
| 2025/07/03 | 41,990 | 42,130 | 41,710 | 41,900 | -10 | ±0% | 23,195 |
| 2025/07/02 | 41,350 | 42,300 | 41,230 | 41,910 | -420 | -1% | 70,030 |
| 2025/07/01 | 43,140 | 43,170 | 42,200 | 42,330 | -1,070 | -2.5% | 77,179 |
| 2025/06/30 | 43,740 | 44,280 | 43,180 | 43,400 | +730 | +1.7% | 71,890 |
| 2025/06/27 | 42,390 | 43,020 | 42,300 | 42,670 | +1,220 | +2.9% | 116,592 |
| 2025/06/26 | 40,410 | 41,550 | 40,410 | 41,450 | +1,290 | +3.2% | 54,799 |
| 2025/06/25 | 40,110 | 40,160 | 39,700 | 40,160 | +350 | +0.9% | 28,377 |
| 2025/06/24 | 40,020 | 40,280 | 39,620 | 39,810 | +780 | +2% | 45,011 |
| 2025/06/23 | 38,710 | 39,030 | 38,330 | 39,030 | -120 | -0.3% | 43,100 |
| 2025/06/20 | 39,200 | 39,570 | 39,000 | 39,150 | -150 | -0.4% | 41,043 |
| 2025/06/19 | 40,010 | 40,040 | 39,260 | 39,300 | -720 | -1.8% | 36,234 |
| 2025/06/18 | 38,990 | 40,030 | 38,960 | 40,020 | +590 | +1.5% | 48,833 |
| 2025/06/17 | 39,010 | 39,460 | 38,960 | 39,430 | +530 | +1.4% | 45,797 |
| 2025/06/16 | 38,400 | 38,980 | 38,400 | 38,900 | +1,000 | +2.6% | 37,700 |
| 2025/06/13 | 38,370 | 38,480 | 37,350 | 37,900 | -750 | -1.9% | 74,438 |
| 2025/06/12 | 38,950 | 39,130 | 38,500 | 38,650 | -510 | -1.3% | 28,440 |
1～
50
件表示中 / 2600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
