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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 41,850 | 42,020 | 41,360 | 41,550 | -1,090 | -2.6% | 65,344 |
| 2024/10/07 | 42,680 | 42,980 | 42,490 | 42,640 | +1,740 | +4.3% | 98,415 |
| 2024/10/04 | 40,730 | 41,220 | 40,720 | 40,900 | +120 | +0.3% | 45,707 |
| 2024/10/03 | 41,350 | 41,360 | 40,710 | 40,780 | +1,470 | +3.7% | 97,388 |
| 2024/10/02 | 39,700 | 40,100 | 38,970 | 39,310 | -1,720 | -4.2% | 98,641 |
| 2024/10/01 | 40,310 | 41,230 | 40,300 | 41,030 | +1,520 | +3.8% | 74,168 |
| 2024/09/30 | 40,580 | 40,620 | 39,290 | 39,510 | -4,100 | -9.4% | 87,757 |
| 2024/09/27 | 42,190 | 43,720 | 41,840 | 43,610 | +2,460 | +6% | 92,903 |
| 2024/09/26 | 40,220 | 41,240 | 40,200 | 41,150 | +1,970 | +5% | 78,208 |
| 2024/09/25 | 39,210 | 39,630 | 39,140 | 39,180 | -230 | -0.6% | 39,759 |
| 2024/09/24 | 40,030 | 40,310 | 39,210 | 39,410 | +510 | +1.3% | 54,443 |
| 2024/09/20 | 39,000 | 39,350 | 38,700 | 38,900 | +1,250 | +3.3% | 46,041 |
| 2024/09/19 | 37,760 | 38,150 | 37,330 | 37,650 | +1,590 | +4.4% | 59,082 |
| 2024/09/18 | 36,540 | 36,700 | 35,620 | 36,060 | +320 | +0.9% | 35,831 |
| 2024/09/17 | 36,530 | 36,630 | 34,980 | 35,740 | -750 | -2.1% | 46,776 |
| 2024/09/13 | 37,000 | 37,190 | 36,250 | 36,490 | -610 | -1.6% | 44,090 |
| 2024/09/12 | 36,850 | 37,170 | 36,300 | 37,100 | +2,500 | +7.2% | 55,393 |
| 2024/09/11 | 35,460 | 35,550 | 33,960 | 34,600 | -1,160 | -3.2% | 62,964 |
| 2024/09/10 | 36,140 | 36,550 | 35,460 | 35,760 | -140 | -0.4% | 51,530 |
| 2024/09/09 | 34,120 | 35,930 | 33,930 | 35,900 | -310 | -0.9% | 87,999 |
| 2024/09/06 | 37,070 | 37,280 | 35,940 | 36,210 | -480 | -1.3% | 67,249 |
| 2024/09/05 | 36,250 | 37,660 | 36,130 | 36,690 | -760 | -2% | 89,491 |
| 2024/09/04 | 38,340 | 38,680 | 37,200 | 37,450 | -3,630 | -8.8% | 121,307 |
| 2024/09/03 | 41,120 | 41,670 | 40,850 | 41,080 | +70 | +0.2% | 36,199 |
| 2024/09/02 | 41,910 | 41,960 | 40,620 | 41,010 | +150 | +0.4% | 47,054 |
| 2024/08/30 | 40,600 | 41,020 | 40,300 | 40,860 | +530 | +1.3% | 61,541 |
| 2024/08/29 | 39,800 | 40,470 | 39,530 | 40,330 | ±0 | ±0% | 41,663 |
| 2024/08/28 | 40,060 | 40,370 | 39,900 | 40,330 | +100 | +0.2% | 31,081 |
| 2024/08/27 | 39,620 | 40,360 | 39,410 | 40,230 | +490 | +1.2% | 37,320 |
| 2024/08/26 | 39,830 | 39,980 | 39,220 | 39,740 | -680 | -1.7% | 47,890 |
| 2024/08/23 | 40,120 | 40,490 | 39,700 | 40,420 | +490 | +1.2% | 35,979 |
| 2024/08/22 | 39,650 | 40,450 | 39,360 | 39,930 | +410 | +1% | 43,130 |
| 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 |
151～
200
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
