29,990
-2260 (-7.01%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 33,640 | 34,240 | 33,640 | 34,090 | -310 | -0.9% | 4,813 |
| 2024/08/20 | 34,230 | 34,520 | 33,890 | 34,400 | +850 | +2.5% | 6,545 |
| 2024/08/19 | 34,210 | 34,560 | 33,420 | 33,550 | -920 | -2.7% | 4,159 |
| 2024/08/16 | 34,070 | 34,600 | 33,670 | 34,470 | +1,900 | +5.8% | 10,123 |
| 2024/08/15 | 32,180 | 33,000 | 32,180 | 32,570 | +430 | +1.3% | 5,878 |
| 2024/08/14 | 31,900 | 32,500 | 31,590 | 32,140 | +800 | +2.6% | 12,126 |
| 2024/08/13 | 30,660 | 31,400 | 30,570 | 31,340 | +1,505 | +5% | 9,418 |
| 2024/08/09 | 30,140 | 30,440 | 28,825 | 29,835 | +680 | +2.3% | 30,681 |
| 2024/08/08 | 29,210 | 30,300 | 28,745 | 29,155 | -1,255 | -4.1% | 25,999 |
| 2024/08/07 | 27,320 | 31,130 | 27,260 | 30,410 | +2,270 | +8.1% | 52,448 |
| 2024/08/06 | 28,290 | 29,290 | 27,125 | 28,140 | +2,850 | +11.3% | 32,810 |
| 2024/08/05 | 28,000 | 28,665 | 25,290 | 25,290 | -7,000 | -21.7% | 67,669 |
| 2024/08/02 | 33,720 | 33,920 | 32,210 | 32,290 | -4,540 | -12.3% | 28,074 |
| 2024/08/01 | 38,190 | 38,190 | 36,260 | 36,830 | -2,760 | -7% | 29,618 |
| 2024/07/31 | 37,500 | 39,590 | 37,310 | 39,590 | +1,310 | +3.4% | 10,683 |
| 2024/07/30 | 38,010 | 38,360 | 37,650 | 38,280 | -140 | -0.4% | 4,937 |
| 2024/07/29 | 37,800 | 38,650 | 37,490 | 38,420 | +720 | +1.9% | 10,228 |
| 2024/07/26 | 37,090 | 37,700 | 36,650 | 37,700 | +680 | +1.8% | 13,683 |
| 2024/07/25 | 37,710 | 38,000 | 36,910 | 37,020 | -2,330 | -5.9% | 15,759 |
| 2024/07/24 | 40,070 | 40,410 | 39,340 | 39,350 | -1,200 | -3% | 9,516 |
| 2024/07/23 | 40,850 | 41,100 | 40,340 | 40,550 | +140 | +0.3% | 3,642 |
| 2024/07/22 | 41,240 | 41,340 | 40,300 | 40,410 | -1,080 | -2.6% | 5,079 |
| 2024/07/19 | 41,410 | 41,690 | 40,880 | 41,490 | -100 | -0.2% | 4,828 |
| 2024/07/18 | 41,620 | 42,360 | 41,550 | 41,590 | -1,430 | -3.3% | 7,889 |
| 2024/07/17 | 42,940 | 43,350 | 42,810 | 43,020 | +330 | +0.8% | 8,749 |
| 2024/07/16 | 42,730 | 43,190 | 42,590 | 42,690 | +280 | +0.7% | 5,859 |
| 2024/07/12 | 42,100 | 43,000 | 42,080 | 42,410 | +10 | ±0% | 7,334 |
| 2024/07/11 | 43,520 | 43,950 | 42,400 | 42,400 | -420 | -1% | 10,129 |
| 2024/07/10 | 42,350 | 42,870 | 42,130 | 42,820 | +370 | +0.9% | 7,794 |
| 2024/07/09 | 41,760 | 42,770 | 41,640 | 42,450 | +760 | +1.8% | 12,740 |
| 2024/07/08 | 41,990 | 42,210 | 41,560 | 41,690 | -340 | -0.8% | 8,253 |
| 2024/07/05 | 42,560 | 42,770 | 41,950 | 42,030 | -500 | -1.2% | 12,237 |
| 2024/07/04 | 42,070 | 42,610 | 41,980 | 42,530 | +740 | +1.8% | 4,482 |
| 2024/07/03 | 41,420 | 41,890 | 41,120 | 41,790 | +510 | +1.2% | 5,817 |
| 2024/07/02 | 40,400 | 41,450 | 40,330 | 41,280 | +920 | +2.3% | 11,046 |
| 2024/07/01 | 40,670 | 40,850 | 40,190 | 40,360 | +390 | +1% | 6,281 |
| 2024/06/28 | 39,930 | 40,360 | 39,800 | 39,970 | +440 | +1.1% | 10,507 |
| 2024/06/27 | 39,480 | 39,650 | 39,170 | 39,530 | -120 | -0.3% | 4,531 |
| 2024/06/26 | 39,500 | 39,880 | 39,130 | 39,650 | +360 | +0.9% | 7,179 |
| 2024/06/25 | 38,280 | 39,360 | 38,280 | 39,290 | +1,280 | +3.4% | 9,686 |
| 2024/06/24 | 37,560 | 38,260 | 37,520 | 38,010 | +480 | +1.3% | 7,021 |
| 2024/06/21 | 37,830 | 38,260 | 37,520 | 37,530 | -120 | -0.3% | 6,809 |
| 2024/06/20 | 37,460 | 37,650 | 37,000 | 37,650 | -70 | -0.2% | 4,476 |
| 2024/06/19 | 37,500 | 37,890 | 37,460 | 37,720 | +410 | +1.1% | 4,879 |
| 2024/06/18 | 37,520 | 37,520 | 37,120 | 37,310 | +450 | +1.2% | 3,082 |
| 2024/06/17 | 37,660 | 37,660 | 36,680 | 36,860 | -1,350 | -3.5% | 8,604 |
| 2024/06/14 | 37,540 | 38,460 | 37,270 | 38,210 | +430 | +1.1% | 9,983 |
| 2024/06/13 | 38,840 | 38,920 | 37,750 | 37,780 | -720 | -1.9% | 4,710 |
| 2024/06/12 | 38,520 | 38,680 | 38,390 | 38,500 | -630 | -1.6% | 2,894 |
| 2024/06/11 | 39,300 | 39,820 | 39,020 | 39,130 | -170 | -0.4% | 7,943 |
151～
200
件表示中 / 2505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
