45,270
+450 (+1.00%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 35,430 | 35,500 | 34,340 | 34,620 | -880 | -2.5% | 16,553 |
| 2025/01/10 | 35,720 | 36,050 | 35,500 | 35,500 | -600 | -1.7% | 2,693 |
| 2025/01/09 | 36,760 | 36,810 | 35,830 | 36,100 | -840 | -2.3% | 6,125 |
| 2025/01/08 | 37,110 | 37,160 | 36,730 | 36,940 | -510 | -1.4% | 6,075 |
| 2025/01/07 | 37,020 | 37,710 | 36,690 | 37,450 | +880 | +2.4% | 7,336 |
| 2025/01/06 | 37,600 | 37,710 | 36,430 | 36,570 | -880 | -2.3% | 21,698 |
| 2024/12/30 | 38,040 | 38,200 | 37,260 | 37,450 | -520 | -1.4% | 6,080 |
| 2024/12/27 | 37,310 | 38,020 | 37,250 | 37,970 | +990 | +2.7% | 39,411 |
| 2024/12/26 | 36,090 | 36,980 | 36,090 | 36,980 | +990 | +2.8% | 11,028 |
| 2024/12/25 | 36,020 | 36,030 | 35,350 | 35,990 | +40 | +0.1% | 12,074 |
| 2024/12/24 | 36,070 | 36,070 | 35,800 | 35,950 | +130 | +0.4% | 2,403 |
| 2024/12/23 | 35,670 | 35,930 | 35,450 | 35,820 | +600 | +1.7% | 3,380 |
| 2024/12/20 | 35,830 | 35,880 | 35,220 | 35,220 | -320 | -0.9% | 3,229 |
| 2024/12/19 | 34,600 | 35,700 | 34,600 | 35,540 | -170 | -0.5% | 5,440 |
| 2024/12/18 | 35,790 | 36,200 | 35,710 | 35,710 | -90 | -0.3% | 1,898 |
| 2024/12/17 | 36,260 | 36,800 | 35,800 | 35,800 | -360 | -1% | 3,252 |
| 2024/12/16 | 36,400 | 36,570 | 36,080 | 36,160 | -250 | -0.7% | 1,926 |
| 2024/12/13 | 36,650 | 36,650 | 36,000 | 36,410 | -670 | -1.8% | 14,037 |
| 2024/12/12 | 37,100 | 37,490 | 37,080 | 37,080 | +600 | +1.6% | 19,501 |
| 2024/12/11 | 36,340 | 36,490 | 36,070 | 36,480 | +310 | +0.9% | 1,241 |
| 2024/12/10 | 36,620 | 36,770 | 36,150 | 36,170 | +160 | +0.4% | 5,104 |
| 2024/12/09 | 36,230 | 36,330 | 35,730 | 36,010 | +260 | +0.7% | 2,541 |
| 2024/12/06 | 36,310 | 36,380 | 35,680 | 35,750 | -330 | -0.9% | 3,357 |
| 2024/12/05 | 36,720 | 36,720 | 36,080 | 36,080 | -40 | -0.1% | 3,879 |
| 2024/12/04 | 36,650 | 36,780 | 36,030 | 36,120 | -220 | -0.6% | 11,914 |
| 2024/12/03 | 36,100 | 36,900 | 36,050 | 36,340 | +820 | +2.3% | 13,651 |
| 2024/12/02 | 34,810 | 35,700 | 34,760 | 35,520 | +980 | +2.8% | 4,530 |
| 2024/11/29 | 34,750 | 34,830 | 34,390 | 34,540 | -250 | -0.7% | 1,903 |
| 2024/11/28 | 34,040 | 34,990 | 33,970 | 34,790 | +420 | +1.2% | 4,976 |
| 2024/11/27 | 34,770 | 34,780 | 34,000 | 34,370 | -550 | -1.6% | 2,952 |
| 2024/11/26 | 35,270 | 35,270 | 34,420 | 34,920 | -700 | -2% | 8,962 |
| 2024/11/25 | 35,760 | 36,120 | 35,570 | 35,620 | +530 | +1.5% | 4,303 |
| 2024/11/22 | 34,930 | 35,350 | 34,870 | 35,090 | +370 | +1.1% | 2,397 |
| 2024/11/21 | 35,180 | 35,250 | 34,720 | 34,720 | -530 | -1.5% | 1,288 |
| 2024/11/20 | 35,540 | 35,760 | 35,000 | 35,250 | -330 | -0.9% | 5,310 |
| 2024/11/19 | 35,310 | 35,670 | 35,020 | 35,580 | +560 | +1.6% | 4,017 |
| 2024/11/18 | 34,980 | 35,420 | 34,860 | 35,020 | -430 | -1.2% | 4,131 |
| 2024/11/15 | 35,800 | 36,080 | 35,450 | 35,450 | +250 | +0.7% | 4,029 |
| 2024/11/14 | 35,680 | 36,200 | 35,200 | 35,200 | -270 | -0.8% | 5,290 |
| 2024/11/13 | 36,310 | 36,310 | 35,260 | 35,470 | -810 | -2.2% | 13,412 |
| 2024/11/12 | 36,650 | 37,110 | 36,100 | 36,280 | -30 | -0.1% | 7,207 |
| 2024/11/11 | 36,270 | 36,680 | 36,070 | 36,310 | +20 | +0.1% | 6,615 |
| 2024/11/08 | 36,910 | 37,080 | 36,160 | 36,290 | -50 | -0.1% | 5,222 |
| 2024/11/07 | 36,690 | 36,970 | 35,680 | 36,340 | +640 | +1.8% | 9,839 |
| 2024/11/06 | 34,630 | 36,130 | 34,600 | 35,700 | +1,340 | +3.9% | 17,766 |
| 2024/11/05 | 34,180 | 34,550 | 33,810 | 34,360 | +530 | +1.6% | 2,899 |
| 2024/11/01 | 33,940 | 34,550 | 33,660 | 33,830 | -1,420 | -4% | 9,315 |
| 2024/10/31 | 35,030 | 35,400 | 34,780 | 35,250 | -210 | -0.6% | 10,481 |
| 2024/10/30 | 35,080 | 35,710 | 35,080 | 35,460 | +600 | +1.7% | 4,417 |
| 2024/10/29 | 34,310 | 34,900 | 34,180 | 34,860 | +570 | +1.7% | 5,277 |
151～
200
件表示中 / 2600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
