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 |
|---|---|---|---|---|---|---|---|
| 2026/02/17 | 3,336 | 3,340.8 | 3,252.8 | 3,300 | -39.2 | -1.2% | 749,475 |
| 2026/02/16 | 3,404.8 | 3,404.8 | 3,327.6 | 3,339.2 | -18.4 | -0.5% | 482,675 |
| 2026/02/13 | 3,378 | 3,396 | 3,314.8 | 3,357.6 | -80.4 | -2.3% | 872,225 |
| 2026/02/12 | 3,458 | 3,477.6 | 3,423.2 | 3,438 | +6 | +0.2% | 530,450 |
| 2026/02/10 | 3,366 | 3,470 | 3,366 | 3,432 | +145.2 | +4.4% | 847,150 |
| 2026/02/09 | 3,357.2 | 3,392.4 | 3,281.2 | 3,286.8 | +237.2 | +7.8% | 1,682,700 |
| 2026/02/06 | 2,924 | 3,049.6 | 2,902 | 3,049.6 | +41.6 | +1.4% | 898,325 |
| 2026/02/05 | 3,052.8 | 3,072 | 2,982 | 3,008 | -49.2 | -1.6% | 709,125 |
| 2026/02/04 | 3,031.6 | 3,073.2 | 3,016 | 3,057.2 | -45.2 | -1.5% | 444,575 |
| 2026/02/03 | 3,012 | 3,108 | 3,000 | 3,102.4 | +218.8 | +7.6% | 801,425 |
| 2026/02/02 | 2,980.4 | 3,050.4 | 2,876 | 2,883.6 | -60.4 | -2.1% | 1,430,550 |
| 2026/01/30 | 2,944 | 2,977.6 | 2,908 | 2,944 | -13.2 | -0.4% | 666,075 |
| 2026/01/29 | 3,011.6 | 3,011.6 | 2,926 | 2,957.2 | +5.6 | +0.2% | 744,525 |
| 2026/01/28 | 2,910.4 | 2,970 | 2,892 | 2,951.6 | +6.8 | +0.2% | 1,221,725 |
| 2026/01/27 | 2,902.8 | 2,950 | 2,874 | 2,944.8 | +40 | +1.4% | 568,500 |
| 2026/01/26 | 2,892.4 | 2,932 | 2,878 | 2,904.8 | -107.6 | -3.6% | 777,775 |
| 2026/01/23 | 3,023.2 | 3,032 | 2,984 | 3,012.4 | +19.2 | +0.6% | 423,150 |
| 2026/01/22 | 2,973.6 | 3,018 | 2,949.6 | 2,993.2 | +103.2 | +3.6% | 395,375 |
| 2026/01/21 | 2,824.8 | 2,901.6 | 2,824.8 | 2,890 | -29.2 | -1% | 717,050 |
| 2026/01/20 | 2,967.2 | 2,967.2 | 2,903.6 | 2,919.2 | -64.8 | -2.2% | 445,500 |
| 2026/01/19 | 2,950.4 | 2,984 | 2,928 | 2,984 | -43.6 | -1.4% | 695,150 |
| 2026/01/16 | 3,044.4 | 3,045.2 | 2,999.6 | 3,027.6 | -17.2 | -0.6% | 456,475 |
| 2026/01/15 | 3,030 | 3,050.4 | 3,001.2 | 3,044.8 | -32.4 | -1.1% | 901,750 |
| 2026/01/14 | 3,025.6 | 3,088 | 3,012 | 3,077.2 | +94.8 | +3.2% | 893,575 |
| 2026/01/13 | 3,008 | 3,018 | 2,974 | 2,982.4 | +174.4 | +6.2% | 1,069,700 |
| 2026/01/09 | 2,756.4 | 2,813.2 | 2,744 | 2,808 | +89.2 | +3.3% | 566,550 |
| 2026/01/08 | 2,792 | 2,800 | 2,714.8 | 2,718.8 | -91.6 | -3.3% | 575,625 |
| 2026/01/07 | 2,838 | 2,862.4 | 2,800 | 2,810.4 | -61.6 | -2.1% | 616,375 |
| 2026/01/06 | 2,838 | 2,876 | 2,822 | 2,872 | +69.2 | +2.5% | 671,075 |
| 2026/01/05 | 2,762.8 | 2,822.4 | 2,742.4 | 2,802.8 | +158.4 | +6% | 1,175,325 |
| 2025/12/30 | 2,639.6 | 2,666 | 2,631.2 | 2,644.4 | -13.2 | -0.5% | 468,175 |
| 2025/12/29 | 2,684 | 2,684 | 2,648 | 2,657.6 | -22.8 | -0.9% | 390,525 |
| 2025/12/26 | 2,658 | 2,704.8 | 2,658 | 2,680.4 | +32.4 | +1.2% | 513,350 |
| 2025/12/25 | 2,655.2 | 2,658 | 2,636.4 | 2,648 | +4.4 | +0.2% | 245,925 |
| 2025/12/24 | 2,658.8 | 2,673.2 | 2,640.4 | 2,643.6 | -2.8 | -0.1% | 336,150 |
| 2025/12/23 | 2,652 | 2,663.2 | 2,633.6 | 2,646.4 | +0.4 | ±0% | 306,650 |
| 2025/12/22 | 2,639.6 | 2,668.8 | 2,632 | 2,646 | +86.4 | +3.4% | 797,650 |
| 2025/12/19 | 2,544.4 | 2,585.2 | 2,531.6 | 2,559.6 | +45.2 | +1.8% | 498,725 |
| 2025/12/18 | 2,472.4 | 2,524 | 2,468.4 | 2,514.4 | -50.4 | -2% | 748,025 |
| 2025/12/17 | 2,559.2 | 2,566 | 2,515.6 | 2,564.8 | +10.4 | +0.4% | 552,700 |
| 2025/12/16 | 2,612 | 2,613.6 | 2,544 | 2,554.4 | -78 | -3% | 650,400 |
| 2025/12/15 | 2,624 | 2,650.8 | 2,608 | 2,632.4 | -71.6 | -2.6% | 504,400 |
| 2025/12/12 | 2,666 | 2,730.4 | 2,661.2 | 2,704 | +78 | +3% | 758,375 |
| 2025/12/11 | 2,694 | 2,696.8 | 2,604 | 2,626 | -47.2 | -1.8% | 391,775 |
| 2025/12/10 | 2,703.2 | 2,729.2 | 2,648 | 2,673.2 | -6.8 | -0.3% | 278,350 |
| 2025/12/09 | 2,679.6 | 2,694 | 2,655.6 | 2,680 | +8.4 | +0.3% | 330,850 |
| 2025/12/08 | 2,686.8 | 2,686.8 | 2,634 | 2,671.6 | +8 | +0.3% | 315,475 |
| 2025/12/05 | 2,668.8 | 2,670 | 2,634.8 | 2,663.6 | -56.4 | -2.1% | 551,175 |
| 2025/12/04 | 2,606 | 2,720 | 2,605.6 | 2,720 | +116.8 | +4.5% | 818,575 |
| 2025/12/03 | 2,572.8 | 2,630 | 2,572.8 | 2,603.2 | +64.8 | +2.6% | 456,775 |
51～
100
件表示中 / 2767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
