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 |
|---|---|---|---|---|---|---|---|
| 2026/04/28 | 3,714 | 3,724 | 3,635 | 3,661 | -75 | -2% | 259,896 |
| 2026/04/27 | 3,679 | 3,779 | 3,624 | 3,736 | +103 | +2.8% | 419,513 |
| 2026/04/24 | 3,597 | 3,639 | 3,578 | 3,633 | +65 | +1.8% | 214,700 |
| 2026/04/23 | 3,658 | 3,695 | 3,504 | 3,568 | -48 | -1.3% | 555,299 |
| 2026/04/22 | 3,560 | 3,636 | 3,552 | 3,616 | +19 | +0.5% | 300,353 |
| 2026/04/21 | 3,555 | 3,626 | 3,554 | 3,597 | +72 | +2% | 305,591 |
| 2026/04/20 | 3,536 | 3,570 | 3,519 | 3,525 | +12 | +0.3% | 363,225 |
| 2026/04/17 | 3,584 | 3,600 | 3,513 | 3,513 | -116 | -3.2% | 202,034 |
| 2026/04/16 | 3,500 | 3,636 | 3,495 | 3,629 | +175 | +5.1% | 427,040 |
| 2026/04/15 | 3,522 | 3,524 | 3,441 | 3,454 | +34 | +1% | 273,002 |
| 2026/04/14 | 3,366 | 3,433.6 | 3,364 | 3,420 | +158 | +4.8% | 560,025 |
| 2026/04/13 | 3,248.8 | 3,293.6 | 3,232.4 | 3,262 | -46 | -1.4% | 370,875 |
| 2026/04/10 | 3,264 | 3,322.8 | 3,261.6 | 3,308 | +102 | +3.2% | 560,725 |
| 2026/04/09 | 3,246.8 | 3,255.6 | 3,181.6 | 3,206 | -37.2 | -1.1% | 449,500 |
| 2026/04/08 | 3,207.6 | 3,257.6 | 3,164.4 | 3,243.2 | +312.8 | +10.7% | 975,650 |
| 2026/04/07 | 2,952.8 | 2,980 | 2,897.2 | 2,930.4 | +1.6 | +0.1% | 315,875 |
| 2026/04/06 | 2,904.8 | 2,995.6 | 2,900.8 | 2,928.8 | +34.8 | +1.2% | 349,725 |
| 2026/04/03 | 2,909.2 | 2,928 | 2,874 | 2,894 | +70.4 | +2.5% | 357,050 |
| 2026/04/02 | 3,014.4 | 3,024 | 2,802.8 | 2,823.6 | -144 | -4.9% | 734,300 |
| 2026/04/01 | 2,872 | 2,967.6 | 2,856 | 2,967.6 | +281.2 | +10.5% | 618,550 |
| 2026/03/31 | 2,680 | 2,802 | 2,630 | 2,686.4 | -73.6 | -2.7% | 875,675 |
| 2026/03/30 | 2,627.2 | 2,760 | 2,620 | 2,760 | -135.6 | -4.7% | 1,094,700 |
| 2026/03/27 | 2,849.6 | 2,930 | 2,799.6 | 2,895.6 | -14 | -0.5% | 340,175 |
| 2026/03/26 | 2,956 | 2,983.6 | 2,873.2 | 2,909.6 | -30 | -1% | 447,425 |
| 2026/03/25 | 2,920.8 | 2,966.4 | 2,902.8 | 2,939.6 | +160.4 | +5.8% | 507,575 |
| 2026/03/24 | 2,820 | 2,828 | 2,714 | 2,779.2 | +79.2 | +2.9% | 601,300 |
| 2026/03/23 | 2,683.6 | 2,724 | 2,611.2 | 2,700 | -199.2 | -6.9% | 889,175 |
| 2026/03/19 | 2,948.8 | 2,966.4 | 2,883.6 | 2,899.2 | -226.4 | -7.2% | 872,250 |
| 2026/03/18 | 3,012 | 3,125.6 | 3,010.4 | 3,125.6 | +172.8 | +5.9% | 323,600 |
| 2026/03/17 | 3,011.2 | 3,022.4 | 2,924 | 2,952.8 | +1.6 | +0.1% | 577,850 |
| 2026/03/16 | 2,948 | 2,980 | 2,880.8 | 2,951.2 | -5.2 | -0.2% | 434,200 |
| 2026/03/13 | 2,913.6 | 2,990 | 2,901.2 | 2,956.4 | -79.6 | -2.6% | 518,500 |
| 2026/03/12 | 3,024 | 3,064.4 | 2,959.2 | 3,036 | -62.4 | -2% | 546,125 |
| 2026/03/11 | 3,108.4 | 3,182 | 3,084 | 3,098.4 | +88.4 | +2.9% | 1,216,050 |
| 2026/03/10 | 3,010.8 | 3,063.2 | 2,938 | 3,010 | +157.6 | +5.5% | 974,600 |
| 2026/03/09 | 2,820 | 2,872 | 2,697.6 | 2,852.4 | -327.6 | -10.3% | 1,723,075 |
| 2026/03/06 | 3,081.6 | 3,187.6 | 3,056 | 3,180 | +38.4 | +1.2% | 915,025 |
| 2026/03/05 | 3,252.8 | 3,291.2 | 3,100 | 3,141.6 | +117.2 | +3.9% | 981,775 |
| 2026/03/04 | 3,104 | 3,195.6 | 2,956 | 3,024.4 | -240.8 | -7.4% | 1,589,400 |
| 2026/03/03 | 3,438 | 3,453.2 | 3,243.2 | 3,265.2 | -205.6 | -5.9% | 1,547,125 |
| 2026/03/02 | 3,433.6 | 3,513.6 | 3,384 | 3,470.8 | -102.4 | -2.9% | 1,271,800 |
| 2026/02/27 | 3,520.8 | 3,584 | 3,487.2 | 3,573.2 | +10.8 | +0.3% | 583,725 |
| 2026/02/26 | 3,606.8 | 3,632.8 | 3,541.2 | 3,562.4 | +15.6 | +0.4% | 850,825 |
| 2026/02/25 | 3,455.6 | 3,574 | 3,438.8 | 3,546.8 | +161.2 | +4.8% | 963,875 |
| 2026/02/24 | 3,313.6 | 3,399.2 | 3,312 | 3,385.6 | +49.6 | +1.5% | 707,875 |
| 2026/02/20 | 3,364.4 | 3,364.4 | 3,315.6 | 3,336 | -78.4 | -2.3% | 600,200 |
| 2026/02/19 | 3,409.2 | 3,436 | 3,396 | 3,414.4 | +40.4 | +1.2% | 454,525 |
| 2026/02/18 | 3,332 | 3,399.2 | 3,326 | 3,374 | +74 | +2.2% | 498,775 |
| 2026/02/17 | 3,336 | 3,340.8 | 3,252.8 | 3,300 | -39.2 | -1.2% | 749,475 |
| 2026/02/16 | 3,404.8 | 3,404.8 | 3,327.6 | 3,339.2 | -18.4 | -0.5% | 482,675 |
1～
50
件表示中 / 2765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
