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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 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 |
| 2022/06/15 | 20,530 | 20,540 | 20,065 | 20,080 | -475 | -2.3% | 54,354 |
| 2022/06/14 | 20,240 | 20,585 | 20,095 | 20,555 | -585 | -2.8% | 91,863 |
| 2022/06/13 | 21,400 | 21,450 | 21,020 | 21,140 | -1,330 | -5.9% | 67,455 |
| 2022/06/10 | 22,775 | 22,830 | 22,415 | 22,470 | -690 | -3% | 61,953 |
| 2022/06/09 | 23,095 | 23,395 | 23,090 | 23,160 | +35 | +0.2% | 58,131 |
| 2022/06/08 | 22,980 | 23,140 | 22,900 | 23,125 | +445 | +2% | 60,455 |
| 2022/06/07 | 22,715 | 22,915 | 22,520 | 22,680 | +60 | +0.3% | 43,635 |
| 2022/06/06 | 22,030 | 22,720 | 21,960 | 22,620 | +275 | +1.2% | 42,548 |
| 2022/06/03 | 22,305 | 22,400 | 22,150 | 22,345 | +540 | +2.5% | 52,322 |
| 2022/06/02 | 21,775 | 21,860 | 21,560 | 21,805 | -55 | -0.3% | 31,483 |
| 2022/06/01 | 21,610 | 21,925 | 21,610 | 21,860 | +275 | +1.3% | 30,851 |
| 2022/05/31 | 21,690 | 21,900 | 21,550 | 21,585 | -175 | -0.8% | 31,230 |
| 2022/05/30 | 21,360 | 21,790 | 21,255 | 21,760 | +920 | +4.4% | 54,195 |
| 2022/05/27 | 21,140 | 21,170 | 20,750 | 20,840 | +290 | +1.4% | 42,455 |
| 2022/05/26 | 20,680 | 21,020 | 20,550 | 20,550 | -115 | -0.6% | 35,683 |
| 2022/05/25 | 20,775 | 20,850 | 20,520 | 20,665 | -115 | -0.6% | 33,813 |
| 2022/05/24 | 21,185 | 21,185 | 20,775 | 20,780 | -380 | -1.8% | 38,207 |
| 2022/05/23 | 21,170 | 21,245 | 20,905 | 21,160 | +395 | +1.9% | 46,661 |
| 2022/05/20 | 20,360 | 20,820 | 20,295 | 20,765 | +495 | +2.4% | 53,220 |
| 2022/05/19 | 19,900 | 20,350 | 19,880 | 20,270 | -750 | -3.6% | 96,675 |
| 2022/05/18 | 20,950 | 21,285 | 20,795 | 21,020 | +375 | +1.8% | 63,929 |
| 2022/05/17 | 20,490 | 20,750 | 20,330 | 20,645 | +145 | +0.7% | 40,416 |
| 2022/05/16 | 20,825 | 20,930 | 20,315 | 20,500 | +225 | +1.1% | 51,142 |
| 2022/05/13 | 19,600 | 20,375 | 19,560 | 20,275 | +970 | +5% | 60,653 |
| 2022/05/12 | 19,415 | 19,720 | 19,185 | 19,305 | -735 | -3.7% | 76,200 |
| 2022/05/11 | 19,750 | 20,120 | 19,650 | 20,040 | +80 | +0.4% | 65,012 |
| 2022/05/10 | 19,880 | 20,055 | 19,320 | 19,960 | -220 | -1.1% | 106,162 |
| 2022/05/09 | 20,755 | 20,810 | 20,155 | 20,180 | -1,035 | -4.9% | 69,720 |
| 2022/05/06 | 20,855 | 21,355 | 20,520 | 21,215 | +300 | +1.4% | 45,355 |
| 2022/05/02 | 20,805 | 21,155 | 20,615 | 20,915 | -55 | -0.3% | 55,358 |
| 2022/04/28 | 20,325 | 21,025 | 20,210 | 20,970 | +690 | +3.4% | 66,407 |
701～
750
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
