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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 69,750 | 69,810 | 68,480 | 68,480 | -4,270 | -5.9% | 22,651 |
| 2025/04/03 | 72,180 | 73,760 | 72,010 | 72,750 | -3,340 | -4.4% | 23,882 |
| 2025/04/02 | 76,440 | 76,440 | 75,910 | 76,090 | +780 | +1% | 1,916 |
| 2025/04/01 | 75,180 | 75,340 | 74,850 | 75,310 | +1,510 | +2% | 2,593 |
| 2025/03/31 | 73,920 | 74,080 | 73,670 | 73,800 | -5,400 | -6.8% | 4,186 |
| 2025/03/28 | 78,500 | 79,200 | 77,770 | 79,200 | +220 | +0.3% | 880 |
| 2025/03/27 | 78,750 | 78,980 | 78,200 | 78,980 | -1,270 | -1.6% | 868 |
| 2025/03/26 | 80,610 | 80,700 | 80,250 | 80,250 | +250 | +0.3% | 1,998 |
| 2025/03/25 | 80,010 | 80,110 | 79,860 | 80,000 | +1,290 | +1.6% | 1,857 |
| 2025/03/24 | 79,000 | 79,000 | 78,400 | 78,710 | +1,210 | +1.6% | 1,138 |
| 2025/03/21 | 77,420 | 77,630 | 77,030 | 77,500 | +1,100 | +1.4% | 2,839 |
| 2025/03/19 | 76,320 | 76,660 | 76,290 | 76,400 | -1,480 | -1.9% | 2,234 |
| 2025/03/18 | 77,700 | 77,950 | 77,330 | 77,880 | +1,680 | +2.2% | 1,251 |
| 2025/03/17 | 75,970 | 76,240 | 75,850 | 76,200 | -800 | -1% | 1,586 |
| 2025/03/14 | 74,540 | 77,000 | 74,470 | 77,000 | +2,130 | +2.8% | 1,530 |
| 2025/03/13 | 76,390 | 76,430 | 74,870 | 74,870 | -2,130 | -2.8% | 2,036 |
| 2025/03/12 | 75,610 | 77,000 | 75,430 | 77,000 | +220 | +0.3% | 1,501 |
| 2025/03/11 | 75,790 | 76,810 | 74,780 | 76,780 | -3,990 | -4.9% | 3,151 |
| 2025/03/10 | 79,580 | 80,770 | 79,450 | 80,770 | +790 | +1% | 6,886 |
| 2025/03/07 | 80,690 | 80,710 | 79,980 | 79,980 | -3,770 | -4.5% | 2,011 |
| 2025/03/06 | 82,700 | 84,000 | 82,700 | 83,750 | +760 | +0.9% | 371 |
| 2025/03/05 | 82,380 | 85,500 | 82,380 | 82,990 | -670 | -0.8% | 1,306 |
| 2025/03/04 | 83,560 | 84,970 | 83,200 | 83,660 | -2,900 | -3.4% | 2,143 |
| 2025/03/03 | 86,430 | 86,560 | 85,840 | 86,560 | -310 | -0.4% | 1,871 |
| 2025/02/28 | 83,960 | 86,870 | 83,190 | 86,870 | -230 | -0.3% | 2,242 |
| 2025/02/27 | 86,630 | 87,100 | 86,120 | 87,100 | -830 | -0.9% | 1,201 |
| 2025/02/26 | 86,780 | 87,930 | 86,620 | 87,930 | +280 | +0.3% | 1,037 |
| 2025/02/25 | 87,360 | 87,700 | 87,350 | 87,650 | -3,570 | -3.9% | 2,627 |
| 2025/02/21 | 91,370 | 91,410 | 91,140 | 91,220 | -320 | -0.3% | 534 |
| 2025/02/20 | 91,980 | 91,980 | 91,500 | 91,540 | -310 | -0.3% | 630 |
| 2025/02/19 | 91,890 | 91,910 | 91,700 | 91,850 | +10 | ±0% | 4,458 |
| 2025/02/18 | 91,550 | 91,840 | 91,410 | 91,840 | +290 | +0.3% | 138 |
| 2025/02/17 | 91,400 | 91,600 | 91,220 | 91,550 | +140 | +0.2% | 634 |
| 2025/02/14 | 90,090 | 91,550 | 90,090 | 91,410 | +1,510 | +1.7% | 873 |
| 2025/02/13 | 89,820 | 89,970 | 89,730 | 89,900 | +40 | ±0% | 527 |
| 2025/02/12 | 90,110 | 90,180 | 89,860 | 89,860 | -640 | -0.7% | 266 |
| 2025/02/10 | 89,930 | 90,500 | 89,070 | 90,500 | +570 | +0.6% | 601 |
| 2025/02/07 | 90,310 | 90,520 | 89,930 | 89,930 | -350 | -0.4% | 1,340 |
| 2025/02/06 | 89,000 | 90,330 | 89,000 | 90,280 | +2,020 | +2.3% | 2,228 |
| 2025/02/05 | 88,530 | 88,860 | 88,260 | 88,260 | +1,200 | +1.4% | 386 |
| 2025/02/04 | 88,910 | 88,910 | 87,060 | 87,060 | +1,260 | +1.5% | 4,091 |
| 2025/02/03 | 86,470 | 86,590 | 85,480 | 85,800 | -4,210 | -4.7% | 2,274 |
| 2025/01/31 | 90,620 | 90,840 | 90,010 | 90,010 | +20 | ±0% | 2,455 |
| 2025/01/30 | 89,380 | 90,130 | 89,340 | 89,990 | -1,310 | -1.4% | 841 |
| 2025/01/29 | 90,300 | 91,300 | 89,980 | 91,300 | +2,500 | +2.8% | 1,466 |
| 2025/01/28 | 88,900 | 89,500 | 88,370 | 88,800 | -450 | -0.5% | 2,356 |
| 2025/01/27 | 90,440 | 90,450 | 89,000 | 89,250 | -2,250 | -2.5% | 2,110 |
| 2025/01/24 | 91,500 | 91,990 | 91,500 | 91,500 | +750 | +0.8% | 2,529 |
| 2025/01/23 | 90,990 | 90,990 | 90,720 | 90,750 | +300 | +0.3% | 2,068 |
| 2025/01/22 | 90,240 | 90,520 | 90,210 | 90,450 | +960 | +1.1% | 1,740 |
1～
50
件表示中 / 533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
