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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 23,710 | 23,910 | 23,610 | 23,610 | +185 | +0.8% | 34,726 |
| 2022/08/25 | 23,265 | 23,475 | 23,190 | 23,425 | +275 | +1.2% | 25,476 |
| 2022/08/24 | 23,385 | 23,435 | 23,055 | 23,150 | -195 | -0.8% | 27,529 |
| 2022/08/23 | 23,525 | 23,540 | 23,245 | 23,345 | -560 | -2.3% | 34,074 |
| 2022/08/22 | 23,620 | 23,960 | 23,530 | 23,905 | -215 | -0.9% | 31,210 |
| 2022/08/19 | 24,410 | 24,500 | 24,105 | 24,120 | -30 | -0.1% | 35,201 |
| 2022/08/18 | 24,180 | 24,275 | 24,005 | 24,150 | -450 | -1.8% | 30,250 |
| 2022/08/17 | 24,215 | 24,625 | 24,190 | 24,600 | +565 | +2.4% | 43,203 |
| 2022/08/16 | 24,070 | 24,150 | 23,860 | 24,035 | ±0 | ±0% | 36,957 |
| 2022/08/15 | 23,730 | 24,100 | 23,690 | 24,035 | +535 | +2.3% | 47,948 |
| 2022/08/12 | 23,000 | 23,500 | 22,945 | 23,500 | +1,150 | +5.1% | 83,804 |
| 2022/08/10 | 22,490 | 22,490 | 22,200 | 22,350 | -310 | -1.4% | 27,942 |
| 2022/08/09 | 22,875 | 22,950 | 22,580 | 22,660 | -390 | -1.7% | 45,135 |
| 2022/08/08 | 22,765 | 23,100 | 22,725 | 23,050 | +135 | +0.6% | 46,086 |
| 2022/08/05 | 22,435 | 22,950 | 22,415 | 22,915 | +385 | +1.7% | 39,719 |
| 2022/08/04 | 22,585 | 22,650 | 22,435 | 22,530 | +320 | +1.4% | 30,763 |
| 2022/08/03 | 22,220 | 22,380 | 22,060 | 22,210 | +225 | +1% | 20,997 |
| 2022/08/02 | 22,370 | 22,395 | 21,890 | 21,985 | -645 | -2.9% | 45,703 |
| 2022/08/01 | 22,360 | 22,630 | 22,240 | 22,630 | +310 | +1.4% | 26,981 |
| 2022/07/29 | 22,535 | 22,665 | 22,215 | 22,320 | -10 | ±0% | 35,586 |
| 2022/07/28 | 22,650 | 22,700 | 22,080 | 22,330 | +125 | +0.6% | 47,194 |
| 2022/07/27 | 21,940 | 22,290 | 21,870 | 22,205 | +130 | +0.6% | 34,117 |
| 2022/07/26 | 22,125 | 22,200 | 21,900 | 22,075 | -85 | -0.4% | 27,686 |
| 2022/07/25 | 22,175 | 22,415 | 22,100 | 22,160 | -355 | -1.6% | 47,024 |
| 2022/07/22 | 22,325 | 22,575 | 22,200 | 22,515 | +230 | +1% | 50,632 |
| 2022/07/21 | 21,985 | 22,310 | 21,940 | 22,285 | +145 | +0.7% | 47,892 |
| 2022/07/20 | 21,675 | 22,140 | 21,650 | 22,140 | +1,140 | +5.4% | 80,132 |
| 2022/07/19 | 21,050 | 21,145 | 20,745 | 21,000 | +210 | +1% | 83,248 |
| 2022/07/15 | 20,745 | 20,880 | 20,405 | 20,790 | +240 | +1.2% | 83,693 |
| 2022/07/14 | 20,105 | 20,630 | 20,025 | 20,550 | +265 | +1.3% | 46,552 |
| 2022/07/13 | 20,135 | 20,375 | 20,135 | 20,285 | +215 | +1.1% | 46,188 |
| 2022/07/12 | 20,590 | 20,625 | 19,970 | 20,070 | -685 | -3.3% | 75,584 |
| 2022/07/11 | 20,945 | 21,180 | 20,635 | 20,755 | +310 | +1.5% | 93,548 |
| 2022/07/08 | 20,495 | 20,890 | 20,410 | 20,445 | +140 | +0.7% | 97,623 |
| 2022/07/07 | 19,975 | 20,360 | 19,765 | 20,305 | +585 | +3% | 45,971 |
| 2022/07/06 | 19,785 | 20,015 | 19,640 | 19,720 | -470 | -2.3% | 51,035 |
| 2022/07/05 | 20,215 | 20,380 | 20,010 | 20,190 | +375 | +1.9% | 54,158 |
| 2022/07/04 | 19,700 | 19,955 | 19,480 | 19,815 | +325 | +1.7% | 43,138 |
| 2022/07/01 | 20,195 | 20,390 | 19,330 | 19,490 | -690 | -3.4% | 83,446 |
| 2022/06/30 | 20,710 | 20,710 | 20,075 | 20,180 | -640 | -3.1% | 66,049 |
| 2022/06/29 | 20,810 | 20,905 | 20,620 | 20,820 | -300 | -1.4% | 74,726 |
| 2022/06/28 | 20,745 | 21,125 | 20,745 | 21,120 | +220 | +1.1% | 100,384 |
| 2022/06/27 | 20,745 | 20,980 | 20,565 | 20,900 | +575 | +2.8% | 79,447 |
| 2022/06/24 | 19,850 | 20,345 | 19,755 | 20,325 | +500 | +2.5% | 39,887 |
| 2022/06/23 | 19,745 | 20,170 | 19,610 | 19,825 | +10 | +0.1% | 37,567 |
| 2022/06/22 | 20,240 | 20,240 | 19,780 | 19,815 | -120 | -0.6% | 36,301 |
| 2022/06/21 | 19,600 | 20,195 | 19,545 | 19,935 | +735 | +3.8% | 69,991 |
| 2022/06/20 | 19,850 | 19,850 | 18,840 | 19,200 | -325 | -1.7% | 80,230 |
| 2022/06/17 | 19,190 | 19,685 | 19,160 | 19,525 | -735 | -3.6% | 111,221 |
| 2022/06/16 | 20,825 | 21,025 | 20,240 | 20,260 | +180 | +0.9% | 63,225 |
551～
600
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
