45,270
+450 (+1.00%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 45,000 | 45,400 | 44,670 | 45,270 | +450 | +1% | 2,957 |
| 2025/08/21 | 45,270 | 45,270 | 44,590 | 44,820 | -500 | -1.1% | 3,612 |
| 2025/08/20 | 45,500 | 45,680 | 45,080 | 45,320 | -490 | -1.1% | 8,209 |
| 2025/08/19 | 46,120 | 46,180 | 45,500 | 45,810 | -160 | -0.3% | 5,101 |
| 2025/08/18 | 45,640 | 46,210 | 45,640 | 45,970 | +370 | +0.8% | 10,858 |
| 2025/08/15 | 44,620 | 45,600 | 44,620 | 45,600 | +1,470 | +3.3% | 11,803 |
| 2025/08/14 | 44,710 | 44,710 | 44,000 | 44,130 | -1,030 | -2.3% | 7,165 |
| 2025/08/13 | 44,960 | 45,430 | 44,690 | 45,160 | +760 | +1.7% | 7,009 |
| 2025/08/12 | 43,710 | 44,840 | 43,710 | 44,400 | +1,220 | +2.8% | 13,074 |
| 2025/08/08 | 42,510 | 43,610 | 42,510 | 43,180 | +1,010 | +2.4% | 7,567 |
| 2025/08/07 | 41,360 | 42,370 | 41,360 | 42,170 | +560 | +1.3% | 3,514 |
| 2025/08/06 | 40,760 | 41,690 | 40,760 | 41,610 | +840 | +2.1% | 4,740 |
| 2025/08/05 | 40,590 | 40,920 | 40,400 | 40,770 | +570 | +1.4% | 2,567 |
| 2025/08/04 | 39,370 | 40,220 | 39,320 | 40,200 | -940 | -2.3% | 4,388 |
| 2025/08/01 | 40,750 | 41,440 | 40,680 | 41,140 | +190 | +0.5% | 4,768 |
| 2025/07/31 | 40,490 | 41,020 | 40,390 | 40,950 | +640 | +1.6% | 2,652 |
| 2025/07/30 | 39,970 | 40,310 | 39,830 | 40,310 | +340 | +0.9% | 3,099 |
| 2025/07/29 | 40,100 | 40,100 | 39,760 | 39,970 | -610 | -1.5% | 2,405 |
| 2025/07/28 | 41,220 | 41,220 | 40,540 | 40,580 | -540 | -1.3% | 4,152 |
| 2025/07/25 | 41,590 | 41,720 | 41,040 | 41,120 | -800 | -1.9% | 3,832 |
| 2025/07/24 | 41,390 | 42,170 | 41,390 | 41,920 | +1,480 | +3.7% | 7,590 |
| 2025/07/23 | 39,440 | 40,800 | 39,260 | 40,440 | +2,390 | +6.3% | 11,010 |
| 2025/07/22 | 38,100 | 38,750 | 37,650 | 38,050 | +30 | +0.1% | 2,567 |
| 2025/07/18 | 38,410 | 38,410 | 37,980 | 38,020 | -190 | -0.5% | 1,840 |
| 2025/07/17 | 37,410 | 38,210 | 37,400 | 38,210 | +610 | +1.6% | 2,663 |
| 2025/07/16 | 37,800 | 37,910 | 37,460 | 37,600 | -140 | -0.4% | 2,231 |
| 2025/07/15 | 37,990 | 38,130 | 37,580 | 37,740 | -10 | ±0% | 1,163 |
| 2025/07/14 | 37,550 | 37,970 | 37,350 | 37,750 | ±0 | ±0% | 3,310 |
| 2025/07/11 | 37,850 | 38,230 | 37,570 | 37,750 | +370 | +1% | 4,151 |
| 2025/07/10 | 37,750 | 37,750 | 37,160 | 37,380 | -490 | -1.3% | 2,217 |
| 2025/07/09 | 37,960 | 38,010 | 37,600 | 37,870 | +290 | +0.8% | 11,931 |
| 2025/07/08 | 37,340 | 37,670 | 37,310 | 37,580 | +170 | +0.5% | 17,120 |
| 2025/07/07 | 37,800 | 37,850 | 37,300 | 37,410 | -450 | -1.2% | 11,188 |
| 2025/07/04 | 38,270 | 38,300 | 37,650 | 37,860 | +50 | +0.1% | 12,497 |
| 2025/07/03 | 37,770 | 37,880 | 37,550 | 37,810 | +60 | +0.2% | 8,347 |
| 2025/07/02 | 37,490 | 38,080 | 37,450 | 37,750 | -210 | -0.6% | 17,533 |
| 2025/07/01 | 38,420 | 38,480 | 37,850 | 37,960 | -620 | -1.6% | 18,350 |
| 2025/06/30 | 38,910 | 39,060 | 38,400 | 38,580 | +360 | +0.9% | 21,890 |
| 2025/06/27 | 37,780 | 38,410 | 37,720 | 38,220 | +1,040 | +2.8% | 19,225 |
| 2025/06/26 | 36,710 | 37,250 | 36,710 | 37,180 | +560 | +1.5% | 4,763 |
| 2025/06/25 | 36,870 | 36,890 | 36,300 | 36,620 | +20 | +0.1% | 3,565 |
| 2025/06/24 | 36,950 | 37,080 | 36,470 | 36,600 | +580 | +1.6% | 4,903 |
| 2025/06/23 | 36,140 | 36,140 | 35,730 | 36,020 | -370 | -1% | 4,303 |
| 2025/06/20 | 36,790 | 37,010 | 36,390 | 36,390 | -490 | -1.3% | 4,767 |
| 2025/06/19 | 37,260 | 37,290 | 36,800 | 36,880 | -500 | -1.3% | 6,616 |
| 2025/06/18 | 36,510 | 37,400 | 36,480 | 37,380 | +640 | +1.7% | 4,212 |
| 2025/06/17 | 36,600 | 36,800 | 36,520 | 36,740 | +180 | +0.5% | 2,492 |
| 2025/06/16 | 36,470 | 36,720 | 36,240 | 36,560 | +560 | +1.6% | 3,700 |
| 2025/06/13 | 36,600 | 36,600 | 35,670 | 36,000 | -630 | -1.7% | 12,055 |
| 2025/06/12 | 36,830 | 37,000 | 36,480 | 36,630 | -240 | -0.7% | 2,061 |
1～
50
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
