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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 22,520 | 23,080 | 22,520 | 22,620 | -330 | -1.4% | 51,591 |
| 2022/03/30 | 23,390 | 23,390 | 22,490 | 22,950 | +35 | +0.2% | 61,508 |
| 2022/03/29 | 22,795 | 22,920 | 22,645 | 22,915 | +415 | +1.8% | 59,603 |
| 2022/03/28 | 22,685 | 22,685 | 22,245 | 22,500 | -270 | -1.2% | 53,040 |
| 2022/03/25 | 23,135 | 23,135 | 22,465 | 22,770 | +25 | +0.1% | 93,371 |
| 2022/03/24 | 22,045 | 22,745 | 21,940 | 22,745 | +120 | +0.5% | 121,532 |
| 2022/03/23 | 22,105 | 22,650 | 22,055 | 22,625 | +1,275 | +6% | 139,950 |
| 2022/03/22 | 21,210 | 21,435 | 21,180 | 21,350 | +640 | +3.1% | 89,974 |
| 2022/03/18 | 20,390 | 20,770 | 20,350 | 20,710 | +290 | +1.4% | 40,353 |
| 2022/03/17 | 20,180 | 20,520 | 20,045 | 20,420 | +1,325 | +6.9% | 123,623 |
| 2022/03/16 | 18,835 | 19,200 | 18,680 | 19,095 | +575 | +3.1% | 69,920 |
| 2022/03/15 | 18,325 | 18,635 | 18,320 | 18,520 | +65 | +0.4% | 31,261 |
| 2022/03/14 | 18,510 | 18,940 | 18,435 | 18,455 | +210 | +1.2% | 63,031 |
| 2022/03/11 | 18,610 | 18,670 | 17,935 | 18,245 | -765 | -4% | 54,185 |
| 2022/03/10 | 18,560 | 19,060 | 18,555 | 19,010 | +1,395 | +7.9% | 90,412 |
| 2022/03/09 | 17,850 | 18,150 | 17,565 | 17,615 | -85 | -0.5% | 59,922 |
| 2022/03/08 | 17,955 | 18,470 | 17,680 | 17,700 | -700 | -3.8% | 85,528 |
| 2022/03/07 | 18,705 | 18,755 | 18,040 | 18,400 | -1,105 | -5.7% | 91,000 |
| 2022/03/04 | 20,200 | 20,205 | 19,185 | 19,505 | -935 | -4.6% | 123,240 |
| 2022/03/03 | 20,560 | 20,650 | 20,305 | 20,440 | +305 | +1.5% | 31,423 |
| 2022/03/02 | 20,215 | 20,435 | 20,025 | 20,135 | -695 | -3.3% | 62,128 |
| 2022/03/01 | 20,820 | 21,105 | 20,820 | 20,830 | +465 | +2.3% | 48,328 |
| 2022/02/28 | 20,240 | 20,550 | 19,950 | 20,365 | +115 | +0.6% | 93,684 |
| 2022/02/25 | 19,940 | 20,280 | 19,880 | 20,250 | +735 | +3.8% | 66,246 |
| 2022/02/24 | 19,930 | 20,090 | 19,190 | 19,515 | -720 | -3.6% | 145,236 |
| 2022/02/22 | 20,150 | 20,395 | 19,910 | 20,235 | -735 | -3.5% | 100,772 |
| 2022/02/21 | 20,445 | 21,105 | 20,400 | 20,970 | -320 | -1.5% | 53,710 |
| 2022/02/18 | 20,990 | 21,465 | 20,780 | 21,290 | -200 | -0.9% | 85,295 |
| 2022/02/17 | 21,750 | 21,805 | 21,250 | 21,490 | -325 | -1.5% | 56,300 |
| 2022/02/16 | 21,785 | 21,850 | 21,655 | 21,815 | +950 | +4.6% | 44,613 |
| 2022/02/15 | 21,325 | 21,360 | 20,665 | 20,865 | -370 | -1.7% | 56,500 |
| 2022/02/14 | 21,325 | 21,405 | 21,015 | 21,235 | -1,025 | -4.6% | 68,457 |
| 2022/02/10 | 22,460 | 22,520 | 22,030 | 22,260 | +210 | +1% | 39,393 |
| 2022/02/09 | 21,930 | 22,115 | 21,770 | 22,050 | +475 | +2.2% | 51,734 |
| 2022/02/08 | 21,585 | 21,855 | 21,570 | 21,575 | +85 | +0.4% | 41,746 |
| 2022/02/07 | 21,595 | 21,625 | 21,270 | 21,490 | -310 | -1.4% | 33,875 |
| 2022/02/04 | 21,335 | 21,850 | 21,250 | 21,800 | +265 | +1.2% | 63,847 |
| 2022/02/03 | 21,505 | 21,640 | 21,390 | 21,535 | -445 | -2% | 49,161 |
| 2022/02/02 | 21,625 | 22,025 | 21,620 | 21,980 | +710 | +3.3% | 48,878 |
| 2022/02/01 | 21,615 | 21,790 | 21,175 | 21,270 | +105 | +0.5% | 88,003 |
| 2022/01/31 | 20,650 | 21,360 | 20,420 | 21,165 | +455 | +2.2% | 60,176 |
| 2022/01/28 | 20,415 | 20,780 | 20,060 | 20,710 | +850 | +4.3% | 72,754 |
| 2022/01/27 | 21,430 | 21,490 | 19,680 | 19,860 | -1,360 | -6.4% | 175,449 |
| 2022/01/26 | 21,360 | 21,475 | 20,950 | 21,220 | -140 | -0.7% | 47,042 |
| 2022/01/25 | 21,895 | 21,945 | 20,995 | 21,360 | -750 | -3.4% | 116,306 |
| 2022/01/24 | 21,570 | 22,185 | 21,500 | 22,110 | +80 | +0.4% | 65,488 |
| 2022/01/21 | 21,555 | 22,125 | 21,385 | 22,030 | -375 | -1.7% | 100,954 |
| 2022/01/20 | 21,770 | 22,590 | 21,525 | 22,405 | +505 | +2.3% | 80,622 |
| 2022/01/19 | 22,480 | 22,610 | 21,675 | 21,900 | -1,305 | -5.6% | 165,270 |
| 2022/01/18 | 23,565 | 23,945 | 23,015 | 23,205 | -140 | -0.6% | 56,576 |
651～
700
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
