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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 9,030 | 9,070 | 8,820 | 8,860 | +30 | +0.3% | 163,613 |
| 2016/04/19 | 8,750 | 8,850 | 8,730 | 8,830 | +600 | +7.3% | 158,408 |
| 2016/04/18 | 8,240 | 8,390 | 8,200 | 8,230 | -560 | -6.4% | 265,300 |
| 2016/04/15 | 8,690 | 8,900 | 8,690 | 8,790 | -80 | -0.9% | 118,022 |
| 2016/04/14 | 8,610 | 8,890 | 8,590 | 8,870 | +520 | +6.2% | 352,741 |
| 2016/04/13 | 8,150 | 8,370 | 8,100 | 8,350 | +450 | +5.7% | 236,958 |
| 2016/04/12 | 7,700 | 7,930 | 7,670 | 7,900 | +170 | +2.2% | 137,679 |
| 2016/04/11 | 7,720 | 7,750 | 7,490 | 7,730 | -60 | -0.8% | 187,434 |
| 2016/04/08 | 7,480 | 8,000 | 7,450 | 7,790 | +90 | +1.2% | 235,864 |
| 2016/04/07 | 7,690 | 7,840 | 7,590 | 7,700 | +10 | +0.1% | 216,691 |
| 2016/04/06 | 7,690 | 7,800 | 7,580 | 7,690 | -10 | -0.1% | 183,757 |
| 2016/04/05 | 8,040 | 8,040 | 7,670 | 7,700 | -380 | -4.7% | 265,350 |
| 2016/04/04 | 8,050 | 8,220 | 8,000 | 8,080 | -50 | -0.6% | 241,972 |
| 2016/04/01 | 8,720 | 8,730 | 8,080 | 8,130 | -640 | -7.3% | 574,497 |
| 2016/03/31 | 9,040 | 9,060 | 8,760 | 8,770 | -120 | -1.3% | 275,884 |
| 2016/03/30 | 9,100 | 9,100 | 8,880 | 8,890 | -230 | -2.5% | 205,838 |
| 2016/03/29 | 8,990 | 9,160 | 8,960 | 9,120 | +130 | +1.4% | 234,162 |
| 2016/03/28 | 9,000 | 9,060 | 8,850 | 8,990 | +110 | +1.2% | 289,623 |
| 2016/03/25 | 8,840 | 8,910 | 8,770 | 8,880 | +100 | +1.1% | 248,604 |
| 2016/03/24 | 8,830 | 8,940 | 8,720 | 8,780 | -120 | -1.3% | 129,274 |
| 2016/03/23 | 8,940 | 9,030 | 8,850 | 8,900 | -20 | -0.2% | 125,863 |
| 2016/03/22 | 8,880 | 9,000 | 8,740 | 8,920 | +310 | +3.6% | 194,325 |
| 2016/03/18 | 8,800 | 8,810 | 8,490 | 8,610 | -210 | -2.4% | 294,550 |
| 2016/03/17 | 9,010 | 9,160 | 8,700 | 8,820 | -50 | -0.6% | 339,398 |
| 2016/03/16 | 8,890 | 9,000 | 8,850 | 8,870 | -150 | -1.7% | 153,722 |
| 2016/03/15 | 9,140 | 9,210 | 8,940 | 9,020 | -110 | -1.2% | 207,025 |
| 2016/03/14 | 9,100 | 9,210 | 9,060 | 9,130 | +300 | +3.4% | 275,766 |
| 2016/03/11 | 8,480 | 8,910 | 8,440 | 8,830 | +100 | +1.1% | 269,276 |
| 2016/03/10 | 8,740 | 8,770 | 8,590 | 8,730 | +200 | +2.3% | 204,414 |
| 2016/03/09 | 8,530 | 8,600 | 8,380 | 8,530 | -150 | -1.7% | 222,884 |
| 2016/03/08 | 8,780 | 8,810 | 8,460 | 8,680 | -130 | -1.5% | 387,833 |
| 2016/03/07 | 8,960 | 8,960 | 8,790 | 8,810 | -90 | -1% | 137,428 |
| 2016/03/04 | 8,820 | 8,960 | 8,760 | 8,900 | +50 | +0.6% | 181,414 |
| 2016/03/03 | 8,590 | 8,860 | 8,590 | 8,850 | +220 | +2.5% | 324,849 |
| 2016/03/02 | 8,410 | 8,710 | 8,360 | 8,630 | +640 | +8% | 482,027 |
| 2016/03/01 | 7,930 | 8,000 | 7,760 | 7,990 | +30 | +0.4% | 233,378 |
| 2016/02/29 | 8,250 | 8,360 | 7,960 | 7,960 | -150 | -1.8% | 247,754 |
| 2016/02/26 | 8,230 | 8,360 | 8,090 | 8,110 | +30 | +0.4% | 348,801 |
| 2016/02/25 | 7,860 | 8,120 | 7,860 | 8,080 | +280 | +3.6% | 174,477 |
| 2016/02/24 | 7,740 | 7,910 | 7,640 | 7,800 | -150 | -1.9% | 174,097 |
| 2016/02/23 | 8,100 | 8,240 | 7,900 | 7,950 | -50 | -0.6% | 259,808 |
| 2016/02/22 | 7,740 | 8,080 | 7,720 | 8,000 | +130 | +1.7% | 171,907 |
| 2016/02/19 | 7,870 | 7,930 | 7,690 | 7,870 | -240 | -3% | 259,006 |
| 2016/02/18 | 8,190 | 8,230 | 8,010 | 8,110 | +370 | +4.8% | 394,304 |
| 2016/02/17 | 7,910 | 8,120 | 7,540 | 7,740 | -210 | -2.6% | 317,005 |
| 2016/02/16 | 7,790 | 8,250 | 7,750 | 7,950 | +30 | +0.4% | 409,814 |
| 2016/02/15 | 7,540 | 7,950 | 7,450 | 7,920 | +970 | +14% | 343,976 |
| 2016/02/12 | 7,080 | 7,280 | 6,860 | 6,950 | -710 | -9.3% | 785,891 |
| 2016/02/10 | 8,150 | 8,160 | 7,410 | 7,660 | -420 | -5.2% | 470,677 |
| 2016/02/09 | 8,350 | 8,410 | 8,020 | 8,080 | -970 | -10.7% | 817,122 |
2101～
2150
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
