47,870
-20 (-0.04%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 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 |
| 2016/07/11 | 7,300 | 7,590 | 7,300 | 7,490 | +550 | +7.9% | 364,452 |
| 2016/07/08 | 7,120 | 7,210 | 6,940 | 6,940 | -150 | -2.1% | 291,590 |
| 2016/07/07 | 7,190 | 7,230 | 7,060 | 7,090 | -90 | -1.3% | 161,475 |
| 2016/07/06 | 7,210 | 7,240 | 6,990 | 7,180 | -290 | -3.9% | 294,920 |
| 2016/07/05 | 7,480 | 7,500 | 7,400 | 7,470 | -80 | -1.1% | 105,064 |
| 2016/07/04 | 7,360 | 7,600 | 7,350 | 7,550 | +80 | +1.1% | 133,775 |
| 2016/07/01 | 7,500 | 7,550 | 7,430 | 7,470 | +70 | +0.9% | 212,875 |
| 2016/06/30 | 7,570 | 7,580 | 7,400 | 7,400 | +30 | +0.4% | 96,599 |
| 2016/06/29 | 7,340 | 7,420 | 7,210 | 7,370 | +220 | +3.1% | 170,171 |
| 2016/06/28 | 6,880 | 7,260 | 6,830 | 7,150 | +30 | +0.4% | 249,140 |
| 2016/06/27 | 7,000 | 7,130 | 6,870 | 7,120 | +360 | +5.3% | 199,355 |
| 2016/06/24 | 8,150 | 8,240 | 6,680 | 6,760 | -1,290 | -16% | 1,124,543 |
| 2016/06/23 | 7,950 | 8,100 | 7,880 | 8,050 | +160 | +2% | 185,897 |
| 2016/06/22 | 7,940 | 8,000 | 7,820 | 7,890 | -90 | -1.1% | 126,747 |
| 2016/06/21 | 7,700 | 8,040 | 7,610 | 7,980 | +170 | +2.2% | 288,213 |
| 2016/06/20 | 7,720 | 7,880 | 7,700 | 7,810 | +360 | +4.8% | 226,753 |
| 2016/06/17 | 7,530 | 7,620 | 7,440 | 7,450 | +160 | +2.2% | 200,186 |
| 2016/06/16 | 7,710 | 7,770 | 7,260 | 7,290 | -490 | -6.3% | 317,724 |
| 2016/06/15 | 7,650 | 7,850 | 7,600 | 7,780 | +70 | +0.9% | 134,066 |
| 2016/06/14 | 7,860 | 7,940 | 7,620 | 7,710 | -190 | -2.4% | 220,642 |
| 2016/06/13 | 8,160 | 8,180 | 7,890 | 7,900 | -550 | -6.5% | 240,892 |
| 2016/06/10 | 8,540 | 8,540 | 8,370 | 8,450 | -70 | -0.8% | 121,985 |
2201～
2250
件表示中 / 2600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
