35,540
+570 (+1.63%)
株価：2025/05/23 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/10/24 | 17,970 | 18,070 | 17,725 | 17,745 | +95 | +0.5% | 5,881 |
| 2022/10/21 | 17,840 | 17,850 | 17,650 | 17,650 | -260 | -1.5% | 4,286 |
| 2022/10/20 | 17,780 | 17,970 | 17,735 | 17,910 | -160 | -0.9% | 7,970 |
| 2022/10/19 | 18,010 | 18,215 | 18,010 | 18,070 | +35 | +0.2% | 8,233 |
| 2022/10/18 | 18,090 | 18,090 | 17,790 | 18,035 | +405 | +2.3% | 6,658 |
| 2022/10/17 | 17,635 | 17,700 | 17,515 | 17,630 | -315 | -1.8% | 6,763 |
| 2022/10/14 | 17,755 | 18,115 | 17,655 | 17,945 | +785 | +4.6% | 9,046 |
| 2022/10/13 | 17,410 | 17,410 | 17,160 | 17,160 | -285 | -1.6% | 2,234 |
| 2022/10/12 | 17,395 | 17,560 | 17,345 | 17,445 | -30 | -0.2% | 3,239 |
| 2022/10/11 | 17,640 | 17,785 | 17,385 | 17,475 | -670 | -3.7% | 10,755 |
| 2022/10/07 | 17,975 | 18,280 | 17,920 | 18,145 | -280 | -1.5% | 4,494 |
| 2022/10/06 | 18,285 | 18,600 | 18,285 | 18,425 | +140 | +0.8% | 18,538 |
| 2022/10/05 | 18,475 | 18,490 | 18,185 | 18,285 | +135 | +0.7% | 5,600 |
| 2022/10/04 | 17,705 | 18,180 | 17,705 | 18,150 | +1,060 | +6.2% | 10,462 |
| 2022/10/03 | 16,690 | 17,090 | 16,470 | 17,090 | +275 | +1.6% | 10,653 |
| 2022/09/30 | 17,285 | 17,305 | 16,735 | 16,815 | -740 | -4.2% | 7,391 |
| 2022/09/29 | 17,325 | 17,560 | 17,210 | 17,555 | +730 | +4.3% | 12,063 |
| 2022/09/28 | 16,990 | 17,050 | 16,490 | 16,825 | -350 | -2% | 9,204 |
| 2022/09/27 | 17,145 | 17,360 | 17,115 | 17,175 | +140 | +0.8% | 8,363 |
601～
650
件表示中 / 2537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
