40,030
+580 (+1.47%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 10,440 | 10,630 | 10,320 | 10,370 | +230 | +2.3% | 536,740 |
| 2016/11/30 | 10,200 | 10,210 | 10,110 | 10,140 | +20 | +0.2% | 81,159 |
| 2016/11/29 | 10,080 | 10,160 | 10,080 | 10,120 | -70 | -0.7% | 117,924 |
| 2016/11/28 | 10,140 | 10,210 | 10,040 | 10,190 | -40 | -0.4% | 170,078 |
| 2016/11/25 | 10,230 | 10,340 | 10,120 | 10,230 | +50 | +0.5% | 238,523 |
| 2016/11/24 | 10,180 | 10,230 | 10,150 | 10,180 | +200 | +2% | 199,980 |
| 2016/11/22 | 9,900 | 10,000 | 9,860 | 9,980 | +60 | +0.6% | 141,349 |
| 2016/11/21 | 9,870 | 9,950 | 9,820 | 9,920 | +130 | +1.3% | 203,139 |
| 2016/11/18 | 9,850 | 9,870 | 9,790 | 9,790 | +120 | +1.2% | 178,823 |
| 2016/11/17 | 9,570 | 9,680 | 9,560 | 9,670 | -10 | -0.1% | 150,560 |
| 2016/11/16 | 9,660 | 9,690 | 9,610 | 9,680 | +230 | +2.4% | 131,146 |
| 2016/11/15 | 9,490 | 9,520 | 9,390 | 9,450 | ±0 | ±0% | 197,810 |
| 2016/11/14 | 9,260 | 9,490 | 9,250 | 9,450 | +290 | +3.2% | 241,614 |
| 2016/11/11 | 9,280 | 9,400 | 9,100 | 9,160 | +60 | +0.7% | 452,298 |
| 2016/11/10 | 8,960 | 9,160 | 8,870 | 9,100 | +1,040 | +12.9% | 606,410 |
| 2016/11/09 | 9,140 | 9,280 | 7,870 | 8,060 | -940 | -10.4% | 1,631,906 |
| 2016/11/08 | 9,080 | 9,080 | 8,950 | 9,000 | -20 | -0.2% | 148,775 |
| 2016/11/07 | 9,010 | 9,020 | 8,880 | 9,020 | +300 | +3.4% | 139,901 |
| 2016/11/04 | 8,790 | 8,820 | 8,620 | 8,720 | -240 | -2.7% | 273,299 |
| 2016/11/02 | 9,060 | 9,120 | 8,910 | 8,960 | -320 | -3.4% | 243,157 |
| 2016/11/01 | 9,240 | 9,330 | 9,180 | 9,280 | +10 | +0.1% | 181,828 |
| 2016/10/31 | 9,220 | 9,280 | 9,170 | 9,270 | -20 | -0.2% | 98,334 |
| 2016/10/28 | 9,290 | 9,320 | 9,260 | 9,290 | +110 | +1.2% | 96,433 |
| 2016/10/27 | 9,200 | 9,260 | 9,120 | 9,180 | -60 | -0.6% | 96,966 |
| 2016/10/26 | 9,170 | 9,240 | 9,140 | 9,240 | +30 | +0.3% | 61,057 |
| 2016/10/25 | 9,150 | 9,230 | 9,150 | 9,210 | +140 | +1.5% | 115,879 |
| 2016/10/24 | 9,070 | 9,090 | 9,000 | 9,070 | +50 | +0.6% | 90,203 |
| 2016/10/21 | 9,120 | 9,140 | 9,000 | 9,020 | -40 | -0.4% | 163,349 |
| 2016/10/20 | 8,820 | 9,070 | 8,820 | 9,060 | +240 | +2.7% | 338,125 |
| 2016/10/19 | 8,790 | 8,840 | 8,760 | 8,820 | +40 | +0.5% | 74,336 |
| 2016/10/18 | 8,690 | 8,780 | 8,670 | 8,780 | +60 | +0.7% | 95,747 |
| 2016/10/17 | 8,680 | 8,770 | 8,640 | 8,720 | +30 | +0.3% | 181,594 |
| 2016/10/14 | 8,590 | 8,690 | 8,560 | 8,690 | +100 | +1.2% | 152,725 |
| 2016/10/13 | 8,760 | 8,800 | 8,560 | 8,590 | -80 | -0.9% | 205,579 |
| 2016/10/12 | 8,700 | 8,780 | 8,660 | 8,670 | -190 | -2.1% | 114,474 |
| 2016/10/11 | 8,760 | 8,910 | 8,760 | 8,860 | +190 | +2.2% | 236,014 |
| 2016/10/07 | 8,720 | 8,720 | 8,640 | 8,670 | -50 | -0.6% | 107,501 |
| 2016/10/06 | 8,750 | 8,800 | 8,710 | 8,720 | +80 | +0.9% | 150,551 |
| 2016/10/05 | 8,620 | 8,660 | 8,540 | 8,640 | +120 | +1.4% | 220,304 |
| 2016/10/04 | 8,480 | 8,570 | 8,450 | 8,520 | +100 | +1.2% | 278,712 |
| 2016/10/03 | 8,400 | 8,470 | 8,370 | 8,420 | +170 | +2.1% | 157,927 |
| 2016/09/30 | 8,290 | 8,310 | 8,220 | 8,250 | -270 | -3.2% | 316,805 |
| 2016/09/29 | 8,440 | 8,570 | 8,410 | 8,520 | +260 | +3.1% | 218,042 |
| 2016/09/28 | 8,290 | 8,330 | 8,190 | 8,260 | -100 | -1.2% | 178,141 |
| 2016/09/27 | 8,120 | 8,370 | 7,980 | 8,360 | +140 | +1.7% | 313,904 |
| 2016/09/26 | 8,400 | 8,410 | 8,210 | 8,220 | -210 | -2.5% | 103,193 |
| 2016/09/23 | 8,470 | 8,510 | 8,430 | 8,430 | -80 | -0.9% | 250,913 |
| 2016/09/21 | 8,180 | 8,530 | 8,080 | 8,510 | +330 | +4% | 427,458 |
| 2016/09/20 | 8,130 | 8,300 | 8,120 | 8,180 | -60 | -0.7% | 81,433 |
| 2016/09/16 | 8,170 | 8,240 | 8,130 | 8,240 | +130 | +1.6% | 147,571 |
1951～
2000
件表示中 / 2418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
