31,170
-1840 (-5.57%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 19,365 | 19,485 | 19,190 | 19,300 | +165 | +0.9% | 44,318 |
| 2023/01/04 | 19,375 | 19,375 | 19,060 | 19,135 | -580 | -2.9% | 65,498 |
| 2022/12/30 | 19,930 | 20,025 | 19,680 | 19,715 | +35 | +0.2% | 37,528 |
| 2022/12/29 | 19,685 | 19,750 | 19,500 | 19,680 | -330 | -1.6% | 68,404 |
| 2022/12/28 | 19,970 | 20,035 | 19,800 | 20,010 | -185 | -0.9% | 29,223 |
| 2022/12/27 | 20,380 | 20,465 | 20,195 | 20,195 | +80 | +0.4% | 31,477 |
| 2022/12/26 | 19,970 | 20,180 | 19,965 | 20,115 | +245 | +1.2% | 26,636 |
| 2022/12/23 | 19,830 | 19,955 | 19,670 | 19,870 | -415 | -2% | 68,175 |
| 2022/12/22 | 20,435 | 20,435 | 20,130 | 20,285 | +180 | +0.9% | 25,431 |
| 2022/12/21 | 20,350 | 20,450 | 19,915 | 20,105 | -295 | -1.4% | 51,088 |
| 2022/12/20 | 21,490 | 21,590 | 20,140 | 20,400 | -1,045 | -4.9% | 109,373 |
| 2022/12/19 | 21,505 | 21,610 | 21,310 | 21,445 | -465 | -2.1% | 48,927 |
| 2022/12/16 | 22,060 | 22,185 | 21,850 | 21,910 | -835 | -3.7% | 65,764 |
| 2022/12/15 | 22,685 | 22,945 | 22,655 | 22,745 | -200 | -0.9% | 20,335 |
| 2022/12/14 | 22,730 | 22,990 | 22,660 | 22,945 | +355 | +1.6% | 41,142 |
| 2022/12/13 | 22,780 | 22,845 | 22,520 | 22,590 | +180 | +0.8% | 29,950 |
| 2022/12/12 | 22,220 | 22,440 | 22,215 | 22,410 | -100 | -0.4% | 27,643 |
| 2022/12/09 | 22,180 | 22,590 | 22,115 | 22,510 | +530 | +2.4% | 52,155 |
| 2022/12/08 | 22,075 | 22,090 | 21,730 | 21,980 | -200 | -0.9% | 47,930 |
| 2022/12/07 | 22,145 | 22,320 | 22,110 | 22,180 | -320 | -1.4% | 27,164 |
| 2022/12/06 | 22,175 | 22,575 | 22,175 | 22,500 | +85 | +0.4% | 28,122 |
| 2022/12/05 | 22,345 | 22,475 | 22,200 | 22,415 | +85 | +0.4% | 33,383 |
| 2022/12/02 | 22,735 | 22,735 | 22,150 | 22,330 | -765 | -3.3% | 69,793 |
| 2022/12/01 | 23,435 | 23,440 | 23,085 | 23,095 | +440 | +1.9% | 57,592 |
| 2022/11/30 | 22,545 | 22,655 | 22,385 | 22,655 | -105 | -0.5% | 43,034 |
| 2022/11/29 | 22,700 | 22,790 | 22,545 | 22,760 | -180 | -0.8% | 27,076 |
| 2022/11/28 | 23,090 | 23,105 | 22,765 | 22,940 | -245 | -1.1% | 34,785 |
| 2022/11/25 | 23,320 | 23,325 | 23,125 | 23,185 | -145 | -0.6% | 24,761 |
| 2022/11/24 | 23,335 | 23,515 | 23,330 | 23,330 | +415 | +1.8% | 48,471 |
| 2022/11/22 | 22,755 | 23,030 | 22,755 | 22,915 | +315 | +1.4% | 47,083 |
| 2022/11/21 | 22,630 | 22,700 | 22,460 | 22,600 | +75 | +0.3% | 15,510 |
| 2022/11/18 | 22,670 | 22,790 | 22,510 | 22,525 | -90 | -0.4% | 40,170 |
| 2022/11/17 | 22,575 | 22,755 | 22,560 | 22,615 | -135 | -0.6% | 29,566 |
| 2022/11/16 | 22,685 | 22,820 | 22,280 | 22,750 | +60 | +0.3% | 41,096 |
| 2022/11/15 | 22,550 | 22,770 | 22,540 | 22,690 | +30 | +0.1% | 15,698 |
| 2022/11/14 | 22,995 | 23,075 | 22,660 | 22,660 | -475 | -2.1% | 45,015 |
| 2022/11/11 | 22,970 | 23,240 | 22,870 | 23,135 | +1,280 | +5.9% | 97,553 |
| 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 |
551～
600
件表示中 / 2505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
