48,320
+450 (+0.94%)
株価：2025/08/25 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 |
|---|---|---|---|---|---|---|---|
| 2018/09/03 | 15,850 | 15,860 | 15,680 | 15,710 | -190 | -1.2% | 54,399 |
| 2018/08/31 | 15,730 | 15,960 | 15,670 | 15,900 | -40 | -0.3% | 41,340 |
| 2018/08/30 | 16,140 | 16,170 | 15,870 | 15,940 | +20 | +0.1% | 60,182 |
| 2018/08/29 | 15,850 | 16,060 | 15,850 | 15,920 | +70 | +0.4% | 93,251 |
| 2018/08/28 | 16,030 | 16,090 | 15,840 | 15,850 | +20 | +0.1% | 53,414 |
| 2018/08/27 | 15,650 | 15,860 | 15,620 | 15,830 | +310 | +2% | 60,301 |
| 2018/08/24 | 15,380 | 15,540 | 15,350 | 15,520 | +250 | +1.6% | 43,131 |
| 2018/08/23 | 15,280 | 15,340 | 15,240 | 15,270 | +80 | +0.5% | 29,505 |
| 2018/08/22 | 15,030 | 15,240 | 14,950 | 15,190 | +150 | +1% | 24,177 |
| 2018/08/21 | 14,890 | 15,130 | 14,800 | 15,040 | +40 | +0.3% | 39,026 |
| 2018/08/20 | 15,050 | 15,100 | 14,930 | 15,000 | -100 | -0.7% | 25,616 |
| 2018/08/17 | 15,170 | 15,200 | 15,050 | 15,100 | +90 | +0.6% | 43,004 |
| 2018/08/16 | 14,680 | 15,050 | 14,560 | 15,010 | ±0 | ±0% | 104,371 |
| 2018/08/15 | 15,220 | 15,220 | 14,870 | 15,010 | -170 | -1.1% | 31,020 |
| 2018/08/14 | 14,790 | 15,190 | 14,790 | 15,180 | +610 | +4.2% | 82,114 |
| 2018/08/13 | 14,900 | 14,910 | 14,530 | 14,570 | -600 | -4% | 69,345 |
| 2018/08/10 | 15,580 | 15,580 | 15,100 | 15,170 | -400 | -2.6% | 98,499 |
| 2018/08/09 | 15,530 | 15,610 | 15,430 | 15,570 | -80 | -0.5% | 39,254 |
| 2018/08/08 | 15,640 | 15,830 | 15,570 | 15,650 | +20 | +0.1% | 76,504 |
| 2018/08/07 | 15,510 | 15,650 | 15,470 | 15,630 | +200 | +1.3% | 42,110 |
| 2018/08/06 | 15,480 | 15,580 | 15,410 | 15,430 | -10 | -0.1% | 35,946 |
| 2018/08/03 | 15,600 | 15,600 | 15,410 | 15,440 | +10 | +0.1% | 45,177 |
| 2018/08/02 | 15,680 | 15,770 | 15,360 | 15,430 | -330 | -2.1% | 83,513 |
| 2018/08/01 | 15,660 | 15,800 | 15,600 | 15,760 | +260 | +1.7% | 48,803 |
| 2018/07/31 | 15,380 | 15,680 | 15,220 | 15,500 | +10 | +0.1% | 70,157 |
| 2018/07/30 | 15,560 | 15,600 | 15,450 | 15,490 | -210 | -1.3% | 18,258 |
| 2018/07/27 | 15,620 | 15,700 | 15,560 | 15,700 | +170 | +1.1% | 20,024 |
| 2018/07/26 | 15,620 | 15,620 | 15,480 | 15,530 | -30 | -0.2% | 67,012 |
| 2018/07/25 | 15,570 | 15,630 | 15,490 | 15,560 | +120 | +0.8% | 22,729 |
| 2018/07/24 | 15,490 | 15,500 | 15,310 | 15,440 | +180 | +1.2% | 32,181 |
| 2018/07/23 | 15,400 | 15,440 | 15,210 | 15,260 | -450 | -2.9% | 58,975 |
| 2018/07/20 | 15,750 | 15,930 | 15,480 | 15,710 | -100 | -0.6% | 57,110 |
| 2018/07/19 | 15,960 | 16,020 | 15,790 | 15,810 | -50 | -0.3% | 73,491 |
| 2018/07/18 | 16,000 | 16,050 | 15,790 | 15,860 | +150 | +1% | 82,724 |
| 2018/07/17 | 15,570 | 15,890 | 15,550 | 15,710 | +120 | +0.8% | 51,975 |
| 2018/07/13 | 15,340 | 15,690 | 15,340 | 15,590 | +580 | +3.9% | 118,590 |
| 2018/07/12 | 14,820 | 15,080 | 14,790 | 15,010 | +340 | +2.3% | 27,267 |
| 2018/07/11 | 14,780 | 14,820 | 14,430 | 14,670 | -390 | -2.6% | 46,285 |
| 2018/07/10 | 15,040 | 15,190 | 15,020 | 15,060 | +240 | +1.6% | 34,634 |
| 2018/07/09 | 14,630 | 14,910 | 14,590 | 14,820 | +300 | +2.1% | 37,852 |
| 2018/07/06 | 14,330 | 14,600 | 14,300 | 14,520 | +340 | +2.4% | 42,463 |
| 2018/07/05 | 14,370 | 14,430 | 14,060 | 14,180 | -210 | -1.5% | 41,849 |
| 2018/07/04 | 14,300 | 14,480 | 14,240 | 14,390 | -100 | -0.7% | 23,123 |
| 2018/07/03 | 14,630 | 14,680 | 14,200 | 14,490 | -20 | -0.1% | 57,835 |
| 2018/07/02 | 15,090 | 15,210 | 14,480 | 14,510 | -680 | -4.5% | 63,658 |
| 2018/06/29 | 15,240 | 15,240 | 15,000 | 15,190 | +20 | +0.1% | 17,408 |
| 2018/06/28 | 15,100 | 15,190 | 14,850 | 15,170 | +30 | +0.2% | 43,619 |
| 2018/06/27 | 15,250 | 15,270 | 15,080 | 15,140 | -100 | -0.7% | 20,759 |
| 2018/06/26 | 15,000 | 15,260 | 14,900 | 15,240 | +10 | +0.1% | 45,974 |
| 2018/06/25 | 15,520 | 15,520 | 15,190 | 15,230 | -260 | -1.7% | 34,470 |
1701～
1750
件表示中 / 2601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
