31,170
-1840 (-5.57%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 38,900 | 39,650 | 38,770 | 39,520 | -230 | -0.6% | 47,235 |
| 2024/08/20 | 39,290 | 40,110 | 39,060 | 39,750 | +1,510 | +3.9% | 68,737 |
| 2024/08/19 | 39,340 | 39,900 | 38,240 | 38,240 | -1,550 | -3.9% | 97,989 |
| 2024/08/16 | 38,910 | 39,960 | 38,690 | 39,790 | +2,820 | +7.6% | 82,437 |
| 2024/08/15 | 36,380 | 37,420 | 36,370 | 36,970 | +530 | +1.5% | 69,549 |
| 2024/08/14 | 36,800 | 37,000 | 35,770 | 36,440 | +320 | +0.9% | 137,409 |
| 2024/08/13 | 35,090 | 36,120 | 35,020 | 36,120 | +2,280 | +6.7% | 67,255 |
| 2024/08/09 | 34,730 | 35,100 | 32,640 | 33,840 | +510 | +1.5% | 87,480 |
| 2024/08/08 | 32,840 | 34,500 | 32,160 | 33,330 | -530 | -1.6% | 92,480 |
| 2024/08/07 | 30,880 | 35,390 | 30,810 | 33,860 | +1,580 | +4.9% | 211,533 |
| 2024/08/06 | 31,750 | 33,500 | 30,500 | 32,280 | +2,430 | +8.1% | 280,328 |
| 2024/08/05 | 32,270 | 33,530 | 29,850 | 29,850 | -7,000 | -19% | 227,778 |
| 2024/08/02 | 38,130 | 38,480 | 36,750 | 36,850 | -4,780 | -11.5% | 127,752 |
| 2024/08/01 | 42,740 | 42,810 | 40,810 | 41,630 | -2,240 | -5.1% | 74,035 |
| 2024/07/31 | 41,410 | 44,080 | 41,350 | 43,870 | +1,310 | +3.1% | 276,116 |
| 2024/07/30 | 42,110 | 42,630 | 41,630 | 42,560 | ±0 | ±0% | 23,683 |
| 2024/07/29 | 42,000 | 43,020 | 41,980 | 42,560 | +1,820 | +4.5% | 69,720 |
| 2024/07/26 | 41,200 | 41,710 | 40,630 | 40,740 | -440 | -1.1% | 68,571 |
| 2024/07/25 | 41,940 | 42,190 | 41,110 | 41,180 | -2,830 | -6.4% | 208,174 |
| 2024/07/24 | 44,500 | 45,200 | 43,970 | 44,010 | -1,110 | -2.5% | 40,511 |
| 2024/07/23 | 45,740 | 45,870 | 44,940 | 45,120 | +80 | +0.2% | 52,276 |
| 2024/07/22 | 45,860 | 45,950 | 44,940 | 45,040 | -1,220 | -2.6% | 51,644 |
| 2024/07/19 | 46,200 | 46,560 | 45,670 | 46,260 | -100 | -0.2% | 43,457 |
| 2024/07/18 | 46,560 | 47,050 | 46,350 | 46,360 | -2,380 | -4.9% | 46,521 |
| 2024/07/17 | 49,590 | 49,590 | 48,560 | 48,740 | -340 | -0.7% | 45,529 |
| 2024/07/16 | 49,230 | 49,670 | 48,960 | 49,080 | +150 | +0.3% | 29,888 |
| 2024/07/12 | 49,850 | 50,040 | 48,890 | 48,930 | -2,520 | -4.9% | 61,579 |
| 2024/07/11 | 51,810 | 51,960 | 51,170 | 51,450 | +890 | +1.8% | 42,958 |
| 2024/07/10 | 49,650 | 50,660 | 49,540 | 50,560 | +550 | +1.1% | 57,783 |
| 2024/07/09 | 48,450 | 50,360 | 48,410 | 50,010 | +1,890 | +3.9% | 64,071 |
| 2024/07/08 | 48,250 | 48,780 | 48,030 | 48,120 | -70 | -0.1% | 40,566 |
| 2024/07/05 | 48,430 | 48,800 | 47,940 | 48,190 | -100 | -0.2% | 41,031 |
| 2024/07/04 | 47,880 | 48,450 | 47,590 | 48,290 | +720 | +1.5% | 54,527 |
| 2024/07/03 | 46,710 | 47,820 | 46,570 | 47,570 | +1,170 | +2.5% | 49,307 |
| 2024/07/02 | 45,130 | 46,460 | 44,940 | 46,400 | +1,070 | +2.4% | 53,678 |
| 2024/07/01 | 45,870 | 46,080 | 45,150 | 45,330 | +120 | +0.3% | 35,573 |
| 2024/06/28 | 45,160 | 45,710 | 45,000 | 45,210 | +650 | +1.5% | 35,690 |
| 2024/06/27 | 44,810 | 44,900 | 44,350 | 44,560 | -900 | -2% | 29,370 |
| 2024/06/26 | 44,740 | 45,680 | 44,410 | 45,460 | +1,150 | +2.6% | 46,920 |
| 2024/06/25 | 43,420 | 44,380 | 43,350 | 44,310 | +840 | +1.9% | 36,097 |
| 2024/06/24 | 42,690 | 43,660 | 42,550 | 43,470 | +470 | +1.1% | 33,870 |
| 2024/06/21 | 42,990 | 43,400 | 42,840 | 43,000 | -50 | -0.1% | 24,381 |
| 2024/06/20 | 42,550 | 43,080 | 42,230 | 43,050 | +190 | +0.4% | 25,432 |
| 2024/06/19 | 43,090 | 43,440 | 42,650 | 42,860 | +220 | +0.5% | 27,606 |
| 2024/06/18 | 42,580 | 42,800 | 42,390 | 42,640 | +760 | +1.8% | 32,410 |
| 2024/06/17 | 42,550 | 42,550 | 41,570 | 41,880 | -1,730 | -4% | 50,270 |
| 2024/06/14 | 43,150 | 44,020 | 42,930 | 43,610 | +260 | +0.6% | 45,667 |
| 2024/06/13 | 44,460 | 44,640 | 43,310 | 43,350 | -410 | -0.9% | 28,180 |
| 2024/06/12 | 43,760 | 43,880 | 43,550 | 43,760 | -570 | -1.3% | 23,171 |
| 2024/06/11 | 44,310 | 44,770 | 44,200 | 44,330 | +210 | +0.5% | 28,866 |
151～
200
件表示中 / 2505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
