25,355
-4635 (-15.46%)
株価：2025/04/07 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 |
|---|---|---|---|---|---|---|---|
| 2023/01/06 | 17,240 | 17,555 | 17,230 | 17,485 | +115 | +0.7% | 2,205 |
| 2023/01/05 | 17,365 | 17,450 | 17,255 | 17,370 | +20 | +0.1% | 2,534 |
| 2023/01/04 | 17,555 | 17,555 | 17,225 | 17,350 | -425 | -2.4% | 7,184 |
| 2022/12/30 | 17,975 | 18,075 | 17,775 | 17,775 | -70 | -0.4% | 3,644 |
| 2022/12/29 | 17,825 | 17,845 | 17,570 | 17,845 | -195 | -1.1% | 8,321 |
| 2022/12/28 | 18,010 | 18,065 | 17,860 | 18,040 | -65 | -0.4% | 3,001 |
| 2022/12/27 | 18,190 | 18,250 | 18,075 | 18,105 | +155 | +0.9% | 5,414 |
| 2022/12/26 | 17,885 | 18,040 | 17,835 | 17,950 | +110 | +0.6% | 4,214 |
| 2022/12/23 | 17,785 | 17,875 | 17,640 | 17,840 | -180 | -1% | 4,348 |
| 2022/12/22 | 17,970 | 18,065 | 17,825 | 18,020 | +255 | +1.4% | 4,286 |
| 2022/12/21 | 17,995 | 18,115 | 17,705 | 17,765 | -245 | -1.4% | 6,396 |
| 2022/12/20 | 18,650 | 18,755 | 17,780 | 18,010 | -580 | -3.1% | 19,702 |
| 2022/12/19 | 18,600 | 18,750 | 18,570 | 18,590 | -250 | -1.3% | 3,792 |
| 2022/12/16 | 18,960 | 19,050 | 18,830 | 18,840 | -495 | -2.6% | 7,861 |
| 2022/12/15 | 19,200 | 19,450 | 19,185 | 19,335 | -50 | -0.3% | 2,131 |
| 2022/12/14 | 19,240 | 19,420 | 19,200 | 19,385 | +185 | +1% | 5,896 |
| 2022/12/13 | 19,350 | 19,380 | 19,140 | 19,200 | +175 | +0.9% | 4,131 |
| 2022/12/12 | 18,915 | 19,070 | 18,900 | 19,025 | -45 | -0.2% | 2,531 |
| 2022/12/09 | 18,785 | 19,180 | 18,785 | 19,070 | +355 | +1.9% | 7,587 |
| 2022/12/08 | 18,750 | 18,760 | 18,460 | 18,715 | -120 | -0.6% | 4,968 |
| 2022/12/07 | 18,645 | 18,950 | 18,645 | 18,835 | -25 | -0.1% | 2,039 |
| 2022/12/06 | 18,680 | 18,930 | 18,680 | 18,860 | +10 | +0.1% | 3,510 |
| 2022/12/05 | 18,950 | 18,960 | 18,710 | 18,850 | -115 | -0.6% | 3,910 |
| 2022/12/02 | 19,290 | 19,290 | 18,795 | 18,965 | -680 | -3.5% | 18,307 |
| 2022/12/01 | 19,925 | 19,930 | 19,630 | 19,645 | +70 | +0.4% | 3,253 |
| 2022/11/30 | 19,570 | 19,625 | 19,400 | 19,575 | -175 | -0.9% | 5,003 |
| 2022/11/29 | 19,770 | 19,810 | 19,575 | 19,750 | -220 | -1.1% | 4,826 |
| 2022/11/28 | 20,210 | 20,220 | 19,835 | 19,970 | -275 | -1.4% | 3,529 |
| 2022/11/25 | 20,300 | 20,310 | 20,180 | 20,245 | +5 | ±0% | 2,464 |
| 2022/11/24 | 20,200 | 20,365 | 20,200 | 20,240 | +440 | +2.2% | 3,524 |
| 2022/11/22 | 19,545 | 19,865 | 19,545 | 19,800 | +460 | +2.4% | 4,707 |
| 2022/11/21 | 19,355 | 19,405 | 19,210 | 19,340 | +105 | +0.5% | 1,689 |
| 2022/11/18 | 19,360 | 19,425 | 19,225 | 19,235 | +30 | +0.2% | 3,640 |
| 2022/11/17 | 19,145 | 19,350 | 19,145 | 19,205 | +45 | +0.2% | 4,194 |
| 2022/11/16 | 19,170 | 19,235 | 18,880 | 19,160 | -5 | ±0% | 3,544 |
| 2022/11/15 | 19,010 | 19,225 | 18,985 | 19,165 | +150 | +0.8% | 1,876 |
| 2022/11/14 | 19,345 | 19,345 | 19,015 | 19,015 | -455 | -2.3% | 5,401 |
| 2022/11/11 | 19,440 | 19,515 | 19,290 | 19,470 | +830 | +4.5% | 10,005 |
| 2022/11/10 | 18,590 | 18,710 | 18,540 | 18,640 | -250 | -1.3% | 5,574 |
| 2022/11/09 | 19,115 | 19,115 | 18,855 | 18,890 | -175 | -0.9% | 2,046 |
| 2022/11/08 | 18,875 | 19,170 | 18,860 | 19,065 | +450 | +2.4% | 13,708 |
| 2022/11/07 | 18,500 | 18,700 | 18,495 | 18,615 | +380 | +2.1% | 7,054 |
| 2022/11/04 | 18,405 | 18,455 | 18,100 | 18,235 | -480 | -2.6% | 6,640 |
| 2022/11/02 | 18,695 | 18,835 | 18,670 | 18,715 | +25 | +0.1% | 4,972 |
| 2022/11/01 | 18,620 | 18,705 | 18,550 | 18,690 | +175 | +0.9% | 7,299 |
| 2022/10/31 | 18,375 | 18,515 | 18,300 | 18,515 | +590 | +3.3% | 10,281 |
| 2022/10/28 | 17,770 | 18,130 | 17,755 | 17,925 | -135 | -0.7% | 3,422 |
| 2022/10/27 | 18,290 | 18,290 | 18,060 | 18,060 | -250 | -1.4% | 4,694 |
| 2022/10/26 | 18,305 | 18,475 | 18,305 | 18,310 | +230 | +1.3% | 4,492 |
| 2022/10/25 | 18,000 | 18,225 | 17,935 | 18,080 | +335 | +1.9% | 6,865 |
551～
600
件表示中 / 2506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
