35,090
+370 (+1.07%)
株価:2024/11/22 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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 12,030 | 12,120 | 11,860 | 11,860 | -300 | -2.5% | 13,829 |
2020/05/28 | 11,950 | 12,170 | 11,800 | 12,160 | +450 | +3.8% | 25,268 |
2020/05/27 | 11,520 | 11,740 | 11,430 | 11,710 | +220 | +1.9% | 20,978 |
2020/05/26 | 11,180 | 11,530 | 11,170 | 11,490 | +470 | +4.3% | 14,117 |
2020/05/25 | 10,940 | 11,020 | 10,850 | 11,020 | +380 | +3.6% | 9,077 |
2020/05/22 | 10,910 | 10,910 | 10,600 | 10,640 | -210 | -1.9% | 10,673 |
2020/05/21 | 10,970 | 11,010 | 10,810 | 10,850 | -70 | -0.6% | 6,397 |
2020/05/20 | 10,750 | 10,980 | 10,750 | 10,920 | +140 | +1.3% | 7,219 |
2020/05/19 | 10,890 | 10,890 | 10,700 | 10,780 | +380 | +3.7% | 16,512 |
2020/05/18 | 10,370 | 10,460 | 10,280 | 10,400 | +70 | +0.7% | 10,947 |
2020/05/15 | 10,410 | 10,440 | 10,140 | 10,330 | +110 | +1.1% | 17,983 |
2020/05/14 | 10,500 | 10,530 | 10,220 | 10,220 | -430 | -4% | 14,579 |
2020/05/13 | 10,400 | 10,680 | 10,400 | 10,650 | -10 | -0.1% | 9,618 |
2020/05/12 | 10,710 | 10,750 | 10,630 | 10,660 | -70 | -0.7% | 6,451 |
2020/05/11 | 10,570 | 10,790 | 10,570 | 10,730 | +340 | +3.3% | 14,103 |
2020/05/08 | 10,240 | 10,410 | 10,190 | 10,390 | +430 | +4.3% | 18,050 |
2020/05/07 | 9,850 | 9,980 | 9,830 | 9,960 | -90 | -0.9% | 10,450 |
2020/05/01 | 10,370 | 10,370 | 9,940 | 10,050 | -420 | -4% | 19,244 |
2020/04/30 | 10,730 | 10,740 | 10,470 | 10,470 | +180 | +1.7% | 25,825 |
2020/04/28 | 10,230 | 10,300 | 10,140 | 10,290 | +50 | +0.5% | 13,343 |
2020/04/27 | 10,020 | 10,290 | 9,980 | 10,240 | +350 | +3.5% | 25,905 |
2020/04/24 | 9,890 | 9,930 | 9,750 | 9,890 | -60 | -0.6% | 7,798 |
2020/04/23 | 9,800 | 9,960 | 9,760 | 9,950 | +270 | +2.8% | 12,186 |
2020/04/22 | 9,690 | 9,790 | 9,500 | 9,680 | -160 | -1.6% | 16,058 |
2020/04/21 | 9,880 | 9,990 | 9,740 | 9,840 | -220 | -2.2% | 14,609 |
2020/04/20 | 10,030 | 10,170 | 10,030 | 10,060 | -130 | -1.3% | 8,577 |
2020/04/17 | 10,170 | 10,400 | 10,050 | 10,190 | +260 | +2.6% | 13,665 |
2020/04/16 | 9,830 | 9,980 | 9,720 | 9,930 | -200 | -2% | 11,120 |
2020/04/15 | 10,040 | 10,180 | 9,940 | 10,130 | +70 | +0.7% | 13,523 |
2020/04/14 | 9,780 | 10,130 | 9,690 | 10,060 | +380 | +3.9% | 25,967 |
2020/04/13 | 9,860 | 9,950 | 9,680 | 9,680 | -370 | -3.7% | 13,543 |
2020/04/10 | 9,930 | 10,070 | 9,610 | 10,050 | +220 | +2.2% | 26,084 |
2020/04/09 | 9,920 | 9,930 | 9,620 | 9,830 | -130 | -1.3% | 22,443 |
2020/04/08 | 9,730 | 10,070 | 9,530 | 9,960 | +250 | +2.6% | 28,698 |
2020/04/07 | 9,840 | 9,840 | 9,290 | 9,710 | +380 | +4.1% | 31,788 |
2020/04/06 | 8,690 | 9,410 | 8,650 | 9,330 | +650 | +7.5% | 23,692 |
2020/04/03 | 8,740 | 8,970 | 8,490 | 8,680 | ±0 | ±0% | 22,516 |
2020/04/02 | 8,840 | 8,940 | 8,650 | 8,680 | -260 | -2.9% | 39,959 |
2020/04/01 | 9,500 | 9,630 | 8,820 | 8,940 | -710 | -7.4% | 37,471 |
2020/03/31 | 10,200 | 10,250 | 9,610 | 9,650 | -570 | -5.6% | 42,567 |
2020/03/30 | 9,850 | 10,240 | 9,540 | 10,220 | -20 | -0.2% | 45,398 |
2020/03/27 | 10,070 | 10,250 | 9,720 | 10,240 | +760 | +8% | 39,791 |
2020/03/26 | 9,290 | 9,670 | 9,180 | 9,480 | -410 | -4.1% | 31,925 |
2020/03/25 | 9,420 | 9,890 | 9,280 | 9,890 | +1,320 | +15.4% | 40,630 |
2020/03/24 | 8,510 | 8,640 | 8,280 | 8,570 | +460 | +5.7% | 32,089 |
2020/03/23 | 7,910 | 8,170 | 7,680 | 8,110 | +70 | +0.9% | 37,384 |
2020/03/19 | 8,160 | 8,330 | 7,840 | 8,040 | +180 | +2.3% | 74,764 |
2020/03/18 | 7,930 | 8,330 | 7,750 | 7,860 | +80 | +1% | 60,847 |
2020/03/17 | 7,020 | 7,940 | 6,990 | 7,780 | +100 | +1.3% | 41,853 |
2020/03/16 | 7,800 | 7,930 | 7,300 | 7,680 | -110 | -1.4% | 27,823 |
1101~
1150
件表示中 / 2418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