36,700
+390 (+1.07%)
株価：2025/05/23 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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 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 |
| 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 |
651～
700
件表示中 / 2537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
