40,080
+540 (+1.37%)
株価：2024/11/28 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 |
|---|---|---|---|---|---|---|---|
| 2016/09/23 | 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 |
| 2016/09/15 | 8,250 | 8,250 | 8,080 | 8,110 | -210 | -2.5% | 258,567 |
| 2016/09/14 | 8,340 | 8,430 | 8,310 | 8,320 | -120 | -1.4% | 155,275 |
| 2016/09/13 | 8,500 | 8,520 | 8,380 | 8,440 | +70 | +0.8% | 126,710 |
| 2016/09/12 | 8,500 | 8,530 | 8,320 | 8,370 | -330 | -3.8% | 293,757 |
| 2016/09/09 | 8,720 | 8,750 | 8,630 | 8,700 | ±0 | ±0% | 148,824 |
| 2016/09/08 | 8,730 | 8,740 | 8,560 | 8,700 | -40 | -0.5% | 155,081 |
| 2016/09/07 | 8,650 | 8,760 | 8,640 | 8,740 | -70 | -0.8% | 288,302 |
| 2016/09/06 | 8,770 | 8,840 | 8,760 | 8,810 | +60 | +0.7% | 150,142 |
| 2016/09/05 | 8,870 | 8,890 | 8,740 | 8,750 | +100 | +1.2% | 290,302 |
| 2016/09/02 | 8,640 | 8,680 | 8,580 | 8,650 | +10 | +0.1% | 262,257 |
| 2016/09/01 | 8,630 | 8,680 | 8,600 | 8,640 | +20 | +0.2% | 170,606 |
| 2016/08/31 | 8,600 | 8,650 | 8,570 | 8,620 | +160 | +1.9% | 259,583 |
| 2016/08/30 | 8,440 | 8,490 | 8,410 | 8,460 | -10 | -0.1% | 91,587 |
| 2016/08/29 | 8,400 | 8,500 | 8,390 | 8,470 | +370 | +4.6% | 210,527 |
| 2016/08/26 | 8,220 | 8,220 | 8,060 | 8,100 | -170 | -2.1% | 375,029 |
| 2016/08/25 | 8,300 | 8,350 | 8,250 | 8,270 | -20 | -0.2% | 173,653 |
| 2016/08/24 | 8,310 | 8,360 | 8,260 | 8,290 | +90 | +1.1% | 145,859 |
| 2016/08/23 | 8,270 | 8,380 | 8,180 | 8,200 | -110 | -1.3% | 212,508 |
| 2016/08/22 | 8,330 | 8,350 | 8,260 | 8,310 | +50 | +0.6% | 174,896 |
| 2016/08/19 | 8,300 | 8,330 | 8,170 | 8,260 | +20 | +0.2% | 186,826 |
| 2016/08/18 | 8,360 | 8,440 | 8,210 | 8,240 | -230 | -2.7% | 341,367 |
| 2016/08/17 | 8,340 | 8,490 | 8,330 | 8,470 | +150 | +1.8% | 217,686 |
| 2016/08/16 | 8,630 | 8,630 | 8,320 | 8,320 | -270 | -3.1% | 204,451 |
| 2016/08/15 | 8,590 | 8,660 | 8,570 | 8,590 | -70 | -0.8% | 101,683 |
| 2016/08/12 | 8,590 | 8,680 | 8,560 | 8,660 | +220 | +2.6% | 392,530 |
| 2016/08/10 | 8,410 | 8,550 | 8,380 | 8,440 | -60 | -0.7% | 163,392 |
| 2016/08/09 | 8,370 | 8,500 | 8,360 | 8,500 | +120 | +1.4% | 172,952 |
| 2016/08/08 | 8,270 | 8,380 | 8,220 | 8,380 | +410 | +5.1% | 265,313 |
| 2016/08/05 | 8,000 | 8,090 | 7,950 | 7,970 | -10 | -0.1% | 200,004 |
| 2016/08/04 | 7,900 | 8,000 | 7,660 | 7,980 | +170 | +2.2% | 449,009 |
| 2016/08/03 | 7,890 | 8,010 | 7,790 | 7,810 | -320 | -3.9% | 383,417 |
| 2016/08/02 | 8,210 | 8,280 | 8,120 | 8,130 | -230 | -2.8% | 274,179 |
| 2016/08/01 | 8,110 | 8,410 | 8,060 | 8,360 | +70 | +0.8% | 430,358 |
| 2016/07/29 | 8,190 | 8,450 | 7,900 | 8,290 | +60 | +0.7% | 795,435 |
| 2016/07/28 | 8,330 | 8,360 | 8,190 | 8,230 | -210 | -2.5% | 189,974 |
| 2016/07/27 | 8,370 | 8,530 | 8,280 | 8,440 | +310 | +3.8% | 264,914 |
| 2016/07/26 | 8,290 | 8,300 | 8,070 | 8,130 | -240 | -2.9% | 268,400 |
| 2016/07/25 | 8,420 | 8,530 | 8,360 | 8,370 | +20 | +0.2% | 137,958 |
| 2016/07/22 | 8,380 | 8,440 | 8,310 | 8,350 | -210 | -2.5% | 211,191 |
| 2016/07/21 | 8,640 | 8,700 | 8,500 | 8,560 | +140 | +1.7% | 329,308 |
| 2016/07/20 | 8,380 | 8,450 | 8,300 | 8,420 | -60 | -0.7% | 124,265 |
| 2016/07/19 | 8,370 | 8,490 | 8,270 | 8,480 | +220 | +2.7% | 198,249 |
| 2016/07/15 | 8,220 | 8,370 | 8,160 | 8,260 | +110 | +1.3% | 329,255 |
| 2016/07/14 | 8,020 | 8,170 | 7,990 | 8,150 | +170 | +2.1% | 268,174 |
| 2016/07/13 | 8,200 | 8,200 | 7,960 | 7,980 | +120 | +1.5% | 382,420 |
| 2016/07/12 | 7,850 | 8,000 | 7,830 | 7,860 | +370 | +4.9% | 381,973 |
2001～
2050
件表示中 / 2422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
