40,030
+580 (+1.47%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 39,800 | 40,270 | 39,580 | 40,030 | +580 | +1.5% | 34,595 |
| 2024/11/21 | 40,080 | 40,180 | 39,290 | 39,450 | -700 | -1.7% | 34,921 |
| 2024/11/20 | 40,260 | 40,500 | 39,780 | 40,150 | -90 | -0.2% | 37,982 |
| 2024/11/19 | 40,180 | 40,590 | 39,940 | 40,240 | +340 | +0.9% | 36,791 |
| 2024/11/18 | 39,790 | 40,570 | 39,740 | 39,900 | -900 | -2.2% | 70,437 |
| 2024/11/15 | 40,950 | 41,750 | 40,800 | 40,800 | +240 | +0.6% | 49,856 |
| 2024/11/14 | 41,350 | 41,710 | 40,560 | 40,560 | -330 | -0.8% | 66,103 |
| 2024/11/13 | 42,260 | 42,360 | 40,690 | 40,890 | -1,270 | -3% | 72,233 |
| 2024/11/12 | 43,020 | 43,390 | 41,810 | 42,160 | -490 | -1.1% | 44,334 |
| 2024/11/11 | 42,260 | 42,840 | 42,220 | 42,650 | +80 | +0.2% | 50,545 |
| 2024/11/08 | 43,320 | 43,350 | 42,350 | 42,570 | +280 | +0.7% | 46,415 |
| 2024/11/07 | 43,350 | 43,530 | 41,600 | 42,290 | -360 | -0.8% | 82,602 |
| 2024/11/06 | 41,160 | 43,010 | 40,930 | 42,650 | +2,010 | +4.9% | 108,575 |
| 2024/11/05 | 40,110 | 40,790 | 39,800 | 40,640 | +990 | +2.5% | 42,171 |
| 2024/11/01 | 40,070 | 40,400 | 39,350 | 39,650 | -2,150 | -5.1% | 80,080 |
| 2024/10/31 | 42,010 | 42,140 | 41,250 | 41,800 | -350 | -0.8% | 58,424 |
| 2024/10/30 | 41,910 | 42,530 | 41,870 | 42,150 | +770 | +1.9% | 46,216 |
| 2024/10/29 | 40,660 | 41,440 | 40,400 | 41,380 | +440 | +1.1% | 43,504 |
| 2024/10/28 | 39,170 | 41,130 | 39,000 | 40,940 | +1,610 | +4.1% | 100,719 |
| 2024/10/25 | 39,540 | 39,630 | 38,960 | 39,330 | -630 | -1.6% | 52,774 |
| 2024/10/24 | 39,150 | 40,260 | 38,980 | 39,960 | +260 | +0.7% | 62,322 |
| 2024/10/23 | 40,410 | 40,660 | 39,540 | 39,700 | -710 | -1.8% | 57,759 |
| 2024/10/22 | 41,590 | 41,670 | 39,960 | 40,410 | -1,370 | -3.3% | 61,076 |
| 2024/10/21 | 41,590 | 41,950 | 41,220 | 41,780 | +160 | +0.4% | 38,782 |
| 2024/10/18 | 41,940 | 42,150 | 41,500 | 41,620 | -50 | -0.1% | 48,129 |
| 2024/10/17 | 42,430 | 42,430 | 41,540 | 41,670 | -520 | -1.2% | 42,723 |
| 2024/10/16 | 41,840 | 42,410 | 41,740 | 42,190 | -1,580 | -3.6% | 50,853 |
| 2024/10/15 | 44,010 | 44,470 | 43,760 | 43,770 | +780 | +1.8% | 85,557 |
| 2024/10/11 | 42,910 | 43,200 | 42,650 | 42,990 | +380 | +0.9% | 39,545 |
| 2024/10/10 | 43,060 | 43,090 | 42,370 | 42,610 | +250 | +0.6% | 41,315 |
| 2024/10/09 | 42,550 | 42,770 | 42,030 | 42,360 | +810 | +1.9% | 58,464 |
| 2024/10/08 | 41,850 | 42,020 | 41,360 | 41,550 | -1,090 | -2.6% | 65,344 |
| 2024/10/07 | 42,680 | 42,980 | 42,490 | 42,640 | +1,740 | +4.3% | 98,415 |
| 2024/10/04 | 40,730 | 41,220 | 40,720 | 40,900 | +120 | +0.3% | 45,707 |
| 2024/10/03 | 41,350 | 41,360 | 40,710 | 40,780 | +1,470 | +3.7% | 97,388 |
| 2024/10/02 | 39,700 | 40,100 | 38,970 | 39,310 | -1,720 | -4.2% | 98,641 |
| 2024/10/01 | 40,310 | 41,230 | 40,300 | 41,030 | +1,520 | +3.8% | 74,168 |
| 2024/09/30 | 40,580 | 40,620 | 39,290 | 39,510 | -4,100 | -9.4% | 87,757 |
| 2024/09/27 | 42,190 | 43,720 | 41,840 | 43,610 | +2,460 | +6% | 92,903 |
| 2024/09/26 | 40,220 | 41,240 | 40,200 | 41,150 | +1,970 | +5% | 78,208 |
| 2024/09/25 | 39,210 | 39,630 | 39,140 | 39,180 | -230 | -0.6% | 39,759 |
| 2024/09/24 | 40,030 | 40,310 | 39,210 | 39,410 | +510 | +1.3% | 54,443 |
| 2024/09/20 | 39,000 | 39,350 | 38,700 | 38,900 | +1,250 | +3.3% | 46,041 |
| 2024/09/19 | 37,760 | 38,150 | 37,330 | 37,650 | +1,590 | +4.4% | 59,082 |
| 2024/09/18 | 36,540 | 36,700 | 35,620 | 36,060 | +320 | +0.9% | 35,831 |
| 2024/09/17 | 36,530 | 36,630 | 34,980 | 35,740 | -750 | -2.1% | 46,776 |
| 2024/09/13 | 37,000 | 37,190 | 36,250 | 36,490 | -610 | -1.6% | 44,090 |
| 2024/09/12 | 36,850 | 37,170 | 36,300 | 37,100 | +2,500 | +7.2% | 55,393 |
| 2024/09/11 | 35,460 | 35,550 | 33,960 | 34,600 | -1,160 | -3.2% | 62,964 |
| 2024/09/10 | 36,140 | 36,550 | 35,460 | 35,760 | -140 | -0.4% | 51,530 |
1～
50
件表示中 / 2418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
