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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 35,720 | 35,830 | 35,150 | 35,430 | -990 | -2.7% | 17,528 |
| 2024/10/07 | 36,530 | 36,760 | 36,220 | 36,420 | +1,180 | +3.3% | 19,036 |
| 2024/10/04 | 35,050 | 35,370 | 34,960 | 35,240 | +300 | +0.9% | 6,524 |
| 2024/10/03 | 35,470 | 35,550 | 34,840 | 34,940 | +870 | +2.6% | 6,580 |
| 2024/10/02 | 34,460 | 34,820 | 33,850 | 34,070 | -1,090 | -3.1% | 5,627 |
| 2024/10/01 | 34,480 | 35,310 | 34,360 | 35,160 | +1,150 | +3.4% | 10,373 |
| 2024/09/30 | 34,880 | 34,880 | 33,740 | 34,010 | -2,970 | -8% | 17,118 |
| 2024/09/27 | 35,650 | 36,980 | 35,360 | 36,980 | +1,750 | +5% | 17,615 |
| 2024/09/26 | 34,240 | 35,240 | 34,200 | 35,230 | +1,690 | +5% | 15,220 |
| 2024/09/25 | 33,660 | 33,880 | 33,440 | 33,540 | -180 | -0.5% | 8,583 |
| 2024/09/24 | 34,080 | 34,290 | 33,680 | 33,720 | +340 | +1% | 5,053 |
| 2024/09/20 | 33,850 | 33,850 | 33,300 | 33,380 | +620 | +1.9% | 11,423 |
| 2024/09/19 | 32,730 | 33,120 | 32,490 | 32,760 | +1,430 | +4.6% | 12,784 |
| 2024/09/18 | 31,700 | 31,900 | 30,950 | 31,330 | +20 | +0.1% | 13,768 |
| 2024/09/17 | 31,500 | 31,840 | 30,340 | 31,310 | -210 | -0.7% | 14,748 |
| 2024/09/13 | 31,940 | 32,000 | 31,400 | 31,520 | -690 | -2.1% | 11,001 |
| 2024/09/12 | 32,020 | 32,450 | 31,660 | 32,210 | +1,590 | +5.2% | 11,253 |
| 2024/09/11 | 31,400 | 31,530 | 30,060 | 30,620 | -1,180 | -3.7% | 31,340 |
| 2024/09/10 | 32,130 | 32,480 | 31,730 | 31,800 | -40 | -0.1% | 7,081 |
| 2024/09/09 | 30,590 | 32,000 | 30,450 | 31,840 | -560 | -1.7% | 15,033 |
| 2024/09/06 | 32,980 | 33,100 | 32,020 | 32,400 | -490 | -1.5% | 7,991 |
| 2024/09/05 | 32,360 | 33,770 | 32,210 | 32,890 | -330 | -1% | 11,987 |
| 2024/09/04 | 33,770 | 34,200 | 33,020 | 33,220 | -2,650 | -7.4% | 15,468 |
| 2024/09/03 | 35,500 | 36,090 | 35,470 | 35,870 | +450 | +1.3% | 3,744 |
| 2024/09/02 | 35,950 | 35,950 | 35,010 | 35,420 | +160 | +0.5% | 4,150 |
| 2024/08/30 | 34,970 | 35,440 | 34,850 | 35,260 | +350 | +1% | 5,021 |
| 2024/08/29 | 34,670 | 34,910 | 34,470 | 34,910 | +100 | +0.3% | 3,824 |
| 2024/08/28 | 34,400 | 34,820 | 34,280 | 34,810 | +340 | +1% | 4,422 |
| 2024/08/27 | 34,070 | 34,650 | 33,850 | 34,470 | +430 | +1.3% | 3,931 |
| 2024/08/26 | 34,210 | 34,310 | 33,650 | 34,040 | -640 | -1.8% | 3,569 |
| 2024/08/23 | 34,410 | 34,750 | 34,070 | 34,680 | +390 | +1.1% | 11,951 |
| 2024/08/22 | 34,140 | 34,430 | 33,940 | 34,290 | +200 | +0.6% | 4,658 |
| 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 |
151～
200
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
