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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 39,270 | 39,720 | 39,150 | 39,340 | +410 | +1.1% | 9,786 |
| 2024/03/26 | 38,790 | 39,020 | 38,470 | 38,930 | +180 | +0.5% | 5,082 |
| 2024/03/25 | 39,650 | 39,650 | 38,750 | 38,750 | -1,120 | -2.8% | 9,597 |
| 2024/03/22 | 39,660 | 40,000 | 39,380 | 39,870 | +530 | +1.3% | 14,783 |
| 2024/03/21 | 39,130 | 39,390 | 38,910 | 39,340 | +1,300 | +3.4% | 8,733 |
| 2024/03/19 | 37,160 | 38,040 | 37,010 | 38,040 | +770 | +2.1% | 14,596 |
| 2024/03/18 | 36,410 | 37,290 | 36,300 | 37,270 | +1,420 | +4% | 7,443 |
| 2024/03/15 | 35,380 | 36,140 | 35,330 | 35,850 | +160 | +0.4% | 5,008 |
| 2024/03/14 | 35,290 | 35,690 | 34,970 | 35,690 | +450 | +1.3% | 4,142 |
| 2024/03/13 | 36,100 | 36,140 | 34,800 | 35,240 | -210 | -0.6% | 9,080 |
| 2024/03/12 | 35,150 | 35,500 | 34,420 | 35,450 | -330 | -0.9% | 11,410 |
| 2024/03/11 | 36,320 | 36,430 | 34,960 | 35,780 | -1,590 | -4.3% | 15,506 |
| 2024/03/08 | 37,250 | 37,870 | 36,750 | 37,370 | +210 | +0.6% | 12,677 |
| 2024/03/07 | 37,950 | 38,200 | 37,040 | 37,160 | -390 | -1% | 11,033 |
| 2024/03/06 | 36,920 | 37,610 | 36,760 | 37,550 | +280 | +0.8% | 9,026 |
| 2024/03/05 | 36,600 | 37,340 | 36,480 | 37,270 | +390 | +1.1% | 30,741 |
| 2024/03/04 | 37,250 | 37,360 | 36,720 | 36,880 | ±0 | ±0% | 9,278 |
| 2024/03/01 | 36,040 | 37,000 | 36,040 | 36,880 | +910 | +2.5% | 10,115 |
| 2024/02/29 | 35,810 | 36,160 | 35,410 | 35,970 | ±0 | ±0% | 6,370 |
| 2024/02/28 | 36,100 | 36,150 | 35,760 | 35,970 | -80 | -0.2% | 3,213 |
| 2024/02/27 | 35,980 | 36,440 | 35,900 | 36,050 | +90 | +0.3% | 7,472 |
| 2024/02/26 | 36,000 | 36,280 | 35,720 | 35,960 | +340 | +1% | 5,657 |
| 2024/02/22 | 35,200 | 35,670 | 35,150 | 35,620 | +920 | +2.7% | 12,511 |
| 2024/02/21 | 34,590 | 34,790 | 34,370 | 34,700 | -180 | -0.5% | 3,103 |
| 2024/02/20 | 35,260 | 35,290 | 34,640 | 34,880 | -190 | -0.5% | 7,041 |
| 2024/02/19 | 34,690 | 35,070 | 34,600 | 35,070 | +410 | +1.2% | 5,842 |
| 2024/02/16 | 34,460 | 35,040 | 34,350 | 34,660 | +870 | +2.6% | 21,259 |
| 2024/02/15 | 34,090 | 34,090 | 33,530 | 33,790 | +180 | +0.5% | 8,123 |
| 2024/02/14 | 33,930 | 33,930 | 33,300 | 33,610 | -750 | -2.2% | 4,131 |
| 2024/02/13 | 33,770 | 34,380 | 33,550 | 34,360 | +1,410 | +4.3% | 8,801 |
| 2024/02/09 | 32,960 | 33,410 | 32,780 | 32,950 | -130 | -0.4% | 8,303 |
| 2024/02/08 | 32,970 | 33,320 | 32,530 | 33,080 | +360 | +1.1% | 13,613 |
| 2024/02/07 | 32,330 | 32,940 | 32,330 | 32,720 | +240 | +0.7% | 5,579 |
| 2024/02/06 | 32,750 | 32,750 | 32,270 | 32,480 | -490 | -1.5% | 5,049 |
| 2024/02/05 | 33,060 | 33,070 | 32,650 | 32,970 | +490 | +1.5% | 3,464 |
| 2024/02/02 | 32,580 | 32,750 | 32,240 | 32,480 | +210 | +0.7% | 6,264 |
| 2024/02/01 | 32,280 | 32,540 | 32,140 | 32,270 | -530 | -1.6% | 7,570 |
| 2024/01/31 | 31,830 | 32,800 | 31,800 | 32,800 | +610 | +1.9% | 6,477 |
| 2024/01/30 | 32,300 | 32,490 | 32,130 | 32,190 | -20 | -0.1% | 3,593 |
| 2024/01/29 | 31,710 | 32,390 | 31,710 | 32,210 | +780 | +2.5% | 5,602 |
| 2024/01/26 | 31,980 | 32,000 | 31,360 | 31,430 | -840 | -2.6% | 9,766 |
| 2024/01/25 | 32,130 | 32,360 | 31,860 | 32,270 | +80 | +0.2% | 7,564 |
| 2024/01/24 | 32,440 | 32,560 | 32,030 | 32,190 | -390 | -1.2% | 6,237 |
| 2024/01/23 | 32,790 | 33,190 | 32,340 | 32,580 | -60 | -0.2% | 15,113 |
| 2024/01/22 | 32,160 | 32,660 | 32,120 | 32,640 | +900 | +2.8% | 6,269 |
| 2024/01/19 | 32,010 | 32,020 | 31,480 | 31,740 | +450 | +1.4% | 9,935 |
| 2024/01/18 | 31,320 | 31,720 | 31,240 | 31,290 | -140 | -0.4% | 8,776 |
| 2024/01/17 | 31,930 | 32,610 | 31,370 | 31,430 | -210 | -0.7% | 17,864 |
| 2024/01/16 | 32,110 | 32,180 | 31,560 | 31,640 | -540 | -1.7% | 11,862 |
| 2024/01/15 | 31,530 | 32,250 | 31,410 | 32,180 | +800 | +2.5% | 9,714 |
251～
300
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
