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 |
|---|---|---|---|---|---|---|---|
| 2016/08/02 | 8,140 | 8,180 | 8,000 | 8,000 | -290 | -3.5% | 9,942 |
| 2016/08/01 | 8,030 | 8,330 | 8,000 | 8,290 | +10 | +0.1% | 10,851 |
| 2016/07/29 | 8,070 | 8,330 | 7,880 | 8,280 | +150 | +1.8% | 57,321 |
| 2016/07/28 | 8,200 | 8,230 | 8,070 | 8,130 | -200 | -2.4% | 5,977 |
| 2016/07/27 | 8,270 | 8,390 | 8,210 | 8,330 | +210 | +2.6% | 11,303 |
| 2016/07/26 | 8,240 | 8,260 | 8,060 | 8,120 | -220 | -2.6% | 7,378 |
| 2016/07/25 | 8,400 | 8,530 | 8,340 | 8,340 | -20 | -0.2% | 6,315 |
| 2016/07/22 | 8,330 | 8,420 | 8,300 | 8,360 | -160 | -1.9% | 6,773 |
| 2016/07/21 | 8,570 | 8,640 | 8,440 | 8,520 | +100 | +1.2% | 7,994 |
| 2016/07/20 | 8,350 | 8,430 | 8,270 | 8,420 | -10 | -0.1% | 4,778 |
| 2016/07/19 | 8,380 | 8,430 | 8,240 | 8,430 | +180 | +2.2% | 17,699 |
| 2016/07/15 | 8,230 | 8,360 | 8,180 | 8,250 | +60 | +0.7% | 36,580 |
| 2016/07/14 | 8,050 | 8,200 | 8,040 | 8,190 | +140 | +1.7% | 15,046 |
| 2016/07/13 | 8,200 | 8,230 | 8,000 | 8,050 | +170 | +2.2% | 43,743 |
| 2016/07/12 | 7,840 | 8,020 | 7,840 | 7,880 | +370 | +4.9% | 29,488 |
| 2016/07/11 | 7,320 | 7,600 | 7,320 | 7,510 | +540 | +7.7% | 18,913 |
| 2016/07/08 | 7,180 | 7,260 | 6,970 | 6,970 | -180 | -2.5% | 8,113 |
| 2016/07/07 | 7,210 | 7,310 | 7,120 | 7,150 | -100 | -1.4% | 18,479 |
| 2016/07/06 | 7,250 | 7,290 | 7,060 | 7,250 | -270 | -3.6% | 16,883 |
| 2016/07/05 | 7,500 | 7,550 | 7,440 | 7,520 | -70 | -0.9% | 3,934 |
| 2016/07/04 | 7,440 | 7,610 | 7,400 | 7,590 | +110 | +1.5% | 6,012 |
| 2016/07/01 | 7,500 | 7,580 | 7,450 | 7,480 | +50 | +0.7% | 8,649 |
| 2016/06/30 | 7,600 | 7,620 | 7,420 | 7,430 | +10 | +0.1% | 9,960 |
| 2016/06/29 | 7,360 | 7,480 | 7,240 | 7,420 | +270 | +3.8% | 16,400 |
| 2016/06/28 | 6,910 | 7,260 | 6,850 | 7,150 | ±0 | ±0% | 18,638 |
| 2016/06/27 | 7,100 | 7,170 | 6,990 | 7,150 | +300 | +4.4% | 26,906 |
| 2016/06/24 | 8,180 | 8,230 | 6,740 | 6,850 | -1,240 | -15.3% | 134,747 |
| 2016/06/23 | 7,950 | 8,100 | 7,880 | 8,090 | +190 | +2.4% | 32,978 |
| 2016/06/22 | 7,970 | 7,990 | 7,830 | 7,900 | -120 | -1.5% | 8,383 |
| 2016/06/21 | 7,720 | 8,060 | 7,640 | 8,020 | +180 | +2.3% | 61,841 |
| 2016/06/20 | 7,770 | 7,900 | 7,730 | 7,840 | +340 | +4.5% | 18,369 |
| 2016/06/17 | 7,560 | 7,660 | 7,480 | 7,500 | +90 | +1.2% | 18,871 |
| 2016/06/16 | 7,780 | 7,810 | 7,350 | 7,410 | -430 | -5.5% | 20,963 |
| 2016/06/15 | 7,730 | 7,920 | 7,660 | 7,840 | +60 | +0.8% | 9,364 |
| 2016/06/14 | 7,870 | 7,960 | 7,670 | 7,780 | -150 | -1.9% | 11,062 |
| 2016/06/13 | 8,180 | 8,200 | 7,930 | 7,930 | -580 | -6.8% | 19,509 |
| 2016/06/10 | 8,610 | 8,610 | 8,400 | 8,510 | -90 | -1% | 4,863 |
| 2016/06/09 | 8,670 | 8,730 | 8,530 | 8,600 | -180 | -2.1% | 5,692 |
| 2016/06/08 | 8,720 | 8,780 | 8,540 | 8,780 | +130 | +1.5% | 8,214 |
| 2016/06/07 | 8,610 | 8,690 | 8,510 | 8,650 | +110 | +1.3% | 3,875 |
| 2016/06/06 | 8,340 | 8,550 | 8,280 | 8,540 | -80 | -0.9% | 8,577 |
| 2016/06/03 | 8,600 | 8,670 | 8,510 | 8,620 | +80 | +0.9% | 15,465 |
| 2016/06/02 | 8,770 | 8,790 | 8,510 | 8,540 | -410 | -4.6% | 21,085 |
| 2016/06/01 | 9,020 | 9,100 | 8,880 | 8,950 | -190 | -2.1% | 8,219 |
| 2016/05/31 | 8,920 | 9,190 | 8,910 | 9,140 | +140 | +1.6% | 9,328 |
| 2016/05/30 | 8,930 | 9,000 | 8,830 | 9,000 | +200 | +2.3% | 9,085 |
| 2016/05/27 | 8,760 | 8,810 | 8,700 | 8,800 | +90 | +1% | 2,549 |
| 2016/05/26 | 8,860 | 8,890 | 8,660 | 8,710 | -10 | -0.1% | 12,969 |
| 2016/05/25 | 8,790 | 8,790 | 8,680 | 8,720 | +220 | +2.6% | 11,159 |
| 2016/05/24 | 8,600 | 8,600 | 8,450 | 8,500 | -140 | -1.6% | 3,463 |
2151～
2200
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
