34,540
-200 (-0.58%)
株価：2025/04/01 15:30
15分ディレイ
ｉＦｒｅｅＥＴＦ ＴＯＰＩＸレバレッジ（２倍）指数の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 35,390 | 35,520 | 34,440 | 34,540 | -200 | -0.6% | 6,859 |
| 2025/03/31 | 35,090 | 35,170 | 34,250 | 34,740 | -2,420 | -6.5% | 18,066 |
| 2025/03/28 | 37,730 | 37,790 | 36,800 | 37,160 | -720 | -1.9% | 7,359 |
| 2025/03/27 | 37,280 | 37,880 | 37,150 | 37,880 | -80 | -0.2% | 7,864 |
| 2025/03/26 | 38,110 | 38,140 | 37,550 | 37,960 | +410 | +1.1% | 11,403 |
| 2025/03/25 | 37,840 | 38,010 | 37,270 | 37,550 | +240 | +0.6% | 3,713 |
| 2025/03/24 | 37,780 | 37,820 | 37,270 | 37,310 | -350 | -0.9% | 1,881 |
| 2025/03/21 | 37,170 | 38,040 | 37,140 | 37,660 | +160 | +0.4% | 4,527 |
| 2025/03/19 | 37,190 | 37,940 | 37,190 | 37,500 | +410 | +1.1% | 5,620 |
| 2025/03/18 | 37,120 | 37,370 | 37,000 | 37,090 | +910 | +2.5% | 6,096 |
| 2025/03/17 | 35,980 | 36,390 | 35,980 | 36,180 | +890 | +2.5% | 5,458 |
| 2025/03/14 | 34,530 | 35,520 | 34,460 | 35,290 | +420 | +1.2% | 6,062 |
| 2025/03/13 | 35,300 | 35,580 | 34,810 | 34,870 | +90 | +0.3% | 5,178 |
| 2025/03/12 | 34,120 | 35,010 | 34,120 | 34,780 | +580 | +1.7% | 7,929 |
| 2025/03/11 | 33,770 | 34,200 | 32,820 | 34,200 | -800 | -2.3% | 8,136 |
| 2025/03/10 | 35,240 | 35,340 | 34,750 | 35,000 | -140 | -0.4% | 3,106 |
| 2025/03/07 | 34,910 | 35,550 | 34,880 | 35,140 | -1,170 | -3.2% | 6,559 |
| 2025/03/06 | 35,820 | 36,460 | 35,820 | 36,310 | +900 | +2.5% | 3,130 |
| 2025/03/05 | 35,260 | 35,710 | 35,000 | 35,410 | +200 | +0.6% | 9,304 |
| 2025/03/04 | 35,330 | 35,560 | 34,560 | 35,210 | -590 | -1.6% | 4,409 |
| 2025/03/03 | 35,400 | 35,800 | 35,030 | 35,800 | +1,100 | +3.2% | 3,474 |
| 2025/02/28 | 35,270 | 35,270 | 34,180 | 34,700 | -1,270 | -3.5% | 9,368 |
| 2025/02/27 | 35,490 | 35,970 | 35,450 | 35,970 | +470 | +1.3% | 2,673 |
| 2025/02/26 | 35,390 | 35,500 | 34,790 | 35,500 | -200 | -0.6% | 4,687 |
| 2025/02/25 | 35,110 | 35,890 | 35,110 | 35,700 | -330 | -0.9% | 2,688 |
| 2025/02/21 | 35,600 | 36,080 | 35,550 | 36,030 | +140 | +0.4% | 3,474 |
| 2025/02/20 | 36,370 | 36,420 | 35,570 | 35,890 | -900 | -2.4% | 2,903 |
| 2025/02/19 | 36,900 | 37,140 | 36,550 | 36,790 | -210 | -0.6% | 2,309 |
| 2025/02/18 | 36,900 | 37,350 | 36,740 | 37,000 | +180 | +0.5% | 2,738 |
| 2025/02/17 | 36,510 | 36,910 | 36,460 | 36,820 | +210 | +0.6% | 1,216 |
| 2025/02/14 | 37,040 | 37,270 | 36,550 | 36,610 | -240 | -0.7% | 2,160 |
| 2025/02/13 | 36,310 | 36,910 | 36,210 | 36,850 | +940 | +2.6% | 3,336 |
| 2025/02/12 | 35,930 | 36,030 | 35,560 | 35,910 | -20 | -0.1% | 2,469 |
| 2025/02/10 | 35,930 | 36,060 | 35,700 | 35,930 | -70 | -0.2% | 2,128 |
| 2025/02/07 | 36,180 | 36,280 | 35,800 | 36,000 | -450 | -1.2% | 2,861 |
| 2025/02/06 | 36,440 | 36,880 | 36,270 | 36,450 | +240 | +0.7% | 2,877 |
| 2025/02/05 | 36,300 | 36,830 | 35,950 | 36,210 | +190 | +0.5% | 4,315 |
| 2025/02/04 | 36,550 | 36,620 | 35,800 | 36,020 | +420 | +1.2% | 3,866 |
| 2025/02/03 | 35,820 | 36,140 | 35,410 | 35,600 | -1,750 | -4.7% | 13,810 |
| 2025/01/31 | 37,280 | 37,600 | 37,090 | 37,350 | +100 | +0.3% | 4,171 |
| 2025/01/30 | 36,820 | 37,320 | 36,820 | 37,250 | +150 | +0.4% | 1,404 |
| 2025/01/29 | 36,920 | 37,220 | 36,870 | 37,100 | +510 | +1.4% | 7,898 |
| 2025/01/28 | 36,270 | 37,050 | 35,900 | 36,590 | -80 | -0.2% | 8,543 |
| 2025/01/27 | 36,980 | 37,250 | 36,500 | 36,670 | +210 | +0.6% | 7,875 |
| 2025/01/24 | 36,590 | 37,020 | 36,210 | 36,460 | +20 | +0.1% | 6,875 |
| 2025/01/23 | 36,310 | 36,590 | 36,030 | 36,440 | +380 | +1.1% | 4,966 |
| 2025/01/22 | 36,010 | 36,200 | 35,850 | 36,060 | +620 | +1.7% | 3,590 |
| 2025/01/21 | 35,880 | 35,910 | 34,960 | 35,440 | +60 | +0.2% | 7,001 |
| 2025/01/20 | 35,060 | 35,650 | 35,060 | 35,380 | +820 | +2.4% | 8,771 |
| 2025/01/17 | 34,580 | 34,630 | 33,800 | 34,560 | -280 | -0.8% | 6,337 |
1～
50
件表示中 / 2502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
