ｉＦｒｅｅＥＴＦ Ｓ＆Ｐ５００レバレッジの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/26 | 95,400 | 95,550 | 94,410 | 94,900 | -900 | -0.9% | 1,606 |
| 2025/08/25 | 95,990 | 96,000 | 95,590 | 95,800 | +2,790 | +3% | 1,533 |
| 2025/08/22 | 93,480 | 93,480 | 92,970 | 93,010 | -1,380 | -1.5% | 437 |
| 2025/08/21 | 93,870 | 94,390 | 93,600 | 94,390 | +410 | +0.4% | 562 |
| 2025/08/20 | 94,350 | 94,350 | 93,800 | 93,980 | -290 | -0.3% | 588 |
| 2025/08/19 | 95,600 | 95,620 | 94,270 | 94,270 | -1,330 | -1.4% | 809 |
| 2025/08/18 | 96,670 | 96,670 | 95,600 | 95,600 | -1,570 | -1.6% | 1,014 |
| 2025/08/15 | 95,900 | 97,170 | 95,900 | 97,170 | +1,310 | +1.4% | 832 |
| 2025/08/14 | 96,000 | 96,180 | 95,860 | 95,860 | +190 | +0.2% | 249 |
| 2025/08/13 | 95,380 | 95,700 | 95,380 | 95,670 | +1,790 | +1.9% | 1,560 |
| 2025/08/12 | 93,530 | 93,880 | 93,480 | 93,880 | +810 | +0.9% | 1,342 |
| 2025/08/08 | 92,700 | 93,200 | 92,700 | 93,070 | -120 | -0.1% | 676 |
| 2025/08/07 | 93,000 | 93,300 | 92,980 | 93,190 | +770 | +0.8% | 333 |
| 2025/08/06 | 91,830 | 92,420 | 91,090 | 92,420 | -130 | -0.1% | 319 |
| 2025/08/05 | 92,440 | 92,730 | 92,350 | 92,550 | +2,180 | +2.4% | 654 |
| 2025/08/04 | 89,840 | 90,410 | 89,810 | 90,370 | -1,780 | -1.9% | 1,317 |
| 2025/08/01 | 92,390 | 93,100 | 92,000 | 92,150 | -2,990 | -3.1% | 2,285 |
| 2025/07/31 | 94,100 | 95,260 | 94,100 | 95,140 | +1,170 | +1.2% | 2,103 |
| 2025/07/30 | 94,090 | 94,090 | 93,770 | 93,970 | -680 | -0.7% | 3,228 |
| 2025/07/29 | 94,790 | 94,790 | 94,280 | 94,650 | -540 | -0.6% | 989 |
| 2025/07/28 | 94,980 | 95,260 | 94,900 | 95,190 | +1,260 | +1.3% | 1,886 |
| 2025/07/25 | 93,860 | 94,350 | 93,860 | 93,930 | +330 | +0.4% | 890 |
| 2025/07/24 | 93,700 | 93,730 | 93,530 | 93,600 | +1,160 | +1.3% | 951 |
| 2025/07/23 | 92,490 | 92,530 | 92,150 | 92,440 | +520 | +0.6% | 527 |
| 2025/07/22 | 92,300 | 92,300 | 91,830 | 91,920 | -380 | -0.4% | 380 |
| 2025/07/18 | 91,760 | 92,340 | 91,760 | 92,300 | +1,310 | +1.4% | 862 |
| 2025/07/17 | 89,830 | 90,990 | 89,830 | 90,990 | +1,160 | +1.3% | 1,094 |
| 2025/07/16 | 90,270 | 90,270 | 89,760 | 89,830 | -1,830 | -2% | 2,238 |
| 2025/07/15 | 90,850 | 91,720 | 90,780 | 91,660 | +1,850 | +2.1% | 1,355 |
| 2025/07/14 | 90,050 | 90,080 | 89,640 | 89,810 | -1,040 | -1.1% | 729 |
| 2025/07/11 | 91,350 | 91,550 | 90,300 | 90,850 | +490 | +0.5% | 2,450 |
| 2025/07/10 | 90,820 | 90,830 | 90,360 | 90,360 | +810 | +0.9% | 1,102 |
| 2025/07/09 | 89,940 | 89,940 | 89,550 | 89,550 | -950 | -1% | 405 |
| 2025/07/08 | 89,840 | 90,500 | 89,800 | 90,500 | ±0 | ±0% | 623 |
| 2025/07/07 | 90,810 | 90,940 | 90,500 | 90,500 | +170 | +0.2% | 1,481 |
| 2025/07/04 | 90,920 | 91,200 | 90,330 | 90,330 | +620 | +0.7% | 722 |
| 2025/07/03 | 89,850 | 90,200 | 89,710 | 89,710 | -130 | -0.1% | 363 |
| 2025/07/02 | 89,080 | 89,840 | 89,080 | 89,840 | +900 | +1% | 731 |
| 2025/07/01 | 89,750 | 89,750 | 88,940 | 88,940 | -560 | -0.6% | 1,315 |
| 2025/06/30 | 88,930 | 89,500 | 88,910 | 89,500 | +1,410 | +1.6% | 1,148 |
| 2025/06/27 | 88,070 | 88,090 | 87,700 | 88,090 | +1,300 | +1.5% | 1,093 |
| 2025/06/26 | 86,370 | 86,790 | 86,330 | 86,790 | +450 | +0.5% | 970 |
| 2025/06/25 | 86,500 | 86,500 | 86,230 | 86,340 | +300 | +0.3% | 1,087 |
| 2025/06/24 | 85,270 | 86,040 | 85,000 | 86,040 | +3,770 | +4.6% | 5,370 |
| 2025/06/23 | 82,370 | 82,630 | 82,070 | 82,270 | -840 | -1% | 1,789 |
| 2025/06/20 | 82,400 | 83,140 | 82,400 | 83,110 | +410 | +0.5% | 2,368 |
| 2025/06/19 | 83,340 | 83,340 | 82,660 | 82,700 | -1,120 | -1.3% | 2,242 |
| 2025/06/18 | 83,820 | 83,820 | 83,130 | 83,820 | -620 | -0.7% | 1,232 |
| 2025/06/17 | 83,770 | 84,470 | 83,770 | 84,440 | +530 | +0.6% | 1,621 |
| 2025/06/16 | 83,560 | 83,910 | 83,430 | 83,910 | +1,210 | +1.5% | 1,869 |
1～
50
件表示中 / 630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
