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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 21,820 | 21,900 | 21,715 | 21,855 | -440 | -2% | 48,452 |
| 2022/11/09 | 22,645 | 22,645 | 22,230 | 22,295 | -210 | -0.9% | 44,085 |
| 2022/11/08 | 22,260 | 22,640 | 22,250 | 22,505 | +540 | +2.5% | 76,614 |
| 2022/11/07 | 21,790 | 22,050 | 21,700 | 21,965 | +515 | +2.4% | 59,499 |
| 2022/11/04 | 21,560 | 21,675 | 21,175 | 21,450 | -760 | -3.4% | 82,485 |
| 2022/11/02 | 22,080 | 22,250 | 22,075 | 22,210 | +5 | ±0% | 48,039 |
| 2022/11/01 | 22,115 | 22,230 | 21,990 | 22,205 | +125 | +0.6% | 46,832 |
| 2022/10/31 | 21,940 | 22,090 | 21,800 | 22,080 | +735 | +3.4% | 63,399 |
| 2022/10/28 | 21,205 | 21,590 | 21,125 | 21,345 | -360 | -1.7% | 55,427 |
| 2022/10/27 | 21,820 | 21,880 | 21,700 | 21,705 | -150 | -0.7% | 29,130 |
| 2022/10/26 | 21,810 | 22,090 | 21,810 | 21,855 | +325 | +1.5% | 57,894 |
| 2022/10/25 | 21,430 | 21,700 | 21,310 | 21,530 | +370 | +1.7% | 37,277 |
| 2022/10/24 | 21,635 | 21,655 | 21,145 | 21,160 | +160 | +0.8% | 48,906 |
| 2022/10/21 | 21,095 | 21,150 | 20,985 | 21,000 | -210 | -1% | 23,398 |
| 2022/10/20 | 21,135 | 21,330 | 20,975 | 21,210 | -370 | -1.7% | 48,281 |
| 2022/10/19 | 21,525 | 21,765 | 21,480 | 21,580 | +120 | +0.6% | 46,064 |
| 2022/10/18 | 21,540 | 21,555 | 21,040 | 21,460 | +640 | +3.1% | 61,062 |
| 2022/10/17 | 20,845 | 20,905 | 20,640 | 20,820 | -525 | -2.5% | 49,847 |
| 2022/10/14 | 20,950 | 21,465 | 20,870 | 21,345 | +1,295 | +6.5% | 105,160 |
| 2022/10/13 | 20,300 | 20,300 | 20,040 | 20,050 | -225 | -1.1% | 31,358 |
| 2022/10/12 | 20,235 | 20,435 | 20,140 | 20,275 | -30 | -0.1% | 54,681 |
| 2022/10/11 | 20,640 | 20,765 | 20,245 | 20,305 | -1,105 | -5.2% | 106,619 |
| 2022/10/07 | 21,195 | 21,545 | 21,140 | 21,410 | -340 | -1.6% | 48,701 |
| 2022/10/06 | 21,455 | 21,850 | 21,455 | 21,750 | +345 | +1.6% | 81,760 |
| 2022/10/05 | 21,510 | 21,545 | 21,270 | 21,405 | +190 | +0.9% | 61,993 |
| 2022/10/04 | 20,715 | 21,215 | 20,695 | 21,215 | +1,190 | +5.9% | 82,545 |
| 2022/10/03 | 19,335 | 20,040 | 19,135 | 20,025 | +465 | +2.4% | 79,108 |
| 2022/09/30 | 20,055 | 20,100 | 19,415 | 19,560 | -880 | -4.3% | 83,400 |
| 2022/09/29 | 20,390 | 20,480 | 20,100 | 20,440 | +810 | +4.1% | 98,997 |
| 2022/09/28 | 20,135 | 20,210 | 19,320 | 19,630 | -660 | -3.3% | 99,756 |
| 2022/09/27 | 20,270 | 20,435 | 20,190 | 20,290 | +225 | +1.1% | 46,614 |
| 2022/09/26 | 20,495 | 20,560 | 20,045 | 20,065 | -1,160 | -5.5% | 83,919 |
| 2022/09/22 | 21,060 | 21,270 | 20,885 | 21,225 | -250 | -1.2% | 74,058 |
| 2022/09/21 | 21,680 | 21,705 | 21,420 | 21,475 | -610 | -2.8% | 56,457 |
| 2022/09/20 | 22,245 | 22,420 | 21,965 | 22,085 | +205 | +0.9% | 51,280 |
| 2022/09/16 | 21,950 | 21,995 | 21,795 | 21,880 | -500 | -2.2% | 49,883 |
| 2022/09/15 | 22,380 | 22,480 | 22,250 | 22,380 | +70 | +0.3% | 33,825 |
| 2022/09/14 | 22,295 | 22,625 | 22,220 | 22,310 | -1,310 | -5.5% | 99,872 |
| 2022/09/13 | 23,510 | 23,685 | 23,470 | 23,620 | +145 | +0.6% | 28,521 |
| 2022/09/12 | 23,420 | 23,610 | 23,320 | 23,475 | +500 | +2.2% | 50,765 |
| 2022/09/09 | 22,935 | 23,060 | 22,740 | 22,975 | +295 | +1.3% | 75,375 |
| 2022/09/08 | 22,185 | 22,725 | 22,170 | 22,680 | +995 | +4.6% | 74,869 |
| 2022/09/07 | 21,865 | 21,880 | 21,420 | 21,685 | -290 | -1.3% | 44,946 |
| 2022/09/06 | 22,055 | 22,295 | 21,900 | 21,975 | -5 | ±0% | 40,278 |
| 2022/09/05 | 21,930 | 22,070 | 21,820 | 21,980 | -55 | -0.2% | 52,698 |
| 2022/09/02 | 22,200 | 22,210 | 21,920 | 22,035 | -35 | -0.2% | 35,860 |
| 2022/09/01 | 22,280 | 22,320 | 21,935 | 22,070 | -675 | -3% | 56,446 |
| 2022/08/31 | 22,445 | 22,780 | 22,410 | 22,745 | -175 | -0.8% | 52,376 |
| 2022/08/30 | 22,725 | 22,980 | 22,505 | 22,920 | +515 | +2.3% | 43,831 |
| 2022/08/29 | 22,475 | 22,540 | 22,235 | 22,405 | -1,205 | -5.1% | 59,349 |
501～
550
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
