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 |
|---|---|---|---|---|---|---|---|
| 2023/10/24 | 51,320 | 51,350 | 51,060 | 51,350 | -70 | -0.1% | 621 |
| 2023/10/23 | 51,500 | 51,500 | 51,330 | 51,420 | -860 | -1.6% | 1,943 |
| 2023/10/20 | 52,330 | 52,410 | 52,160 | 52,280 | -960 | -1.8% | 1,117 |
| 2023/10/19 | 53,530 | 53,600 | 53,190 | 53,240 | -1,580 | -2.9% | 1,909 |
| 2023/10/18 | 54,730 | 54,850 | 54,580 | 54,820 | -70 | -0.1% | 1,323 |
| 2023/10/17 | 55,000 | 55,000 | 54,760 | 54,890 | +810 | +1.5% | 1,139 |
| 2023/10/16 | 54,130 | 54,240 | 53,970 | 54,080 | -470 | -0.9% | 2,378 |
| 2023/10/13 | 54,540 | 54,620 | 54,480 | 54,550 | -990 | -1.8% | 1,411 |
| 2023/10/12 | 55,460 | 55,540 | 55,420 | 55,540 | +790 | +1.4% | 1,459 |
| 2023/10/11 | 54,790 | 54,840 | 54,730 | 54,750 | +490 | +0.9% | 8,840 |
| 2023/10/10 | 54,200 | 54,400 | 54,190 | 54,260 | +2,160 | +4.1% | 1,028 |
| 2023/10/06 | 52,150 | 52,270 | 52,080 | 52,100 | -290 | -0.6% | 1,439 |
| 2023/10/05 | 52,200 | 52,490 | 52,130 | 52,390 | +1,190 | +2.3% | 931 |
| 2023/10/04 | 51,580 | 51,690 | 51,190 | 51,200 | -1,710 | -3.2% | 1,264 |
| 2023/10/03 | 53,120 | 53,120 | 52,850 | 52,910 | -530 | -1% | 537 |
| 2023/10/02 | 53,600 | 53,780 | 53,440 | 53,440 | -40 | -0.1% | 725 |
| 2023/09/29 | 53,480 | 53,550 | 53,170 | 53,480 | +450 | +0.8% | 1,037 |
| 2023/09/28 | 53,000 | 53,160 | 52,710 | 53,030 | -210 | -0.4% | 748 |
| 2023/09/27 | 53,040 | 53,240 | 52,960 | 53,240 | -800 | -1.5% | 727 |
| 2023/09/26 | 54,450 | 54,450 | 53,980 | 54,040 | -240 | -0.4% | 1,211 |
| 2023/09/25 | 54,200 | 54,360 | 54,060 | 54,280 | -280 | -0.5% | 543 |
| 2023/09/22 | 54,310 | 54,580 | 54,200 | 54,560 | -1,300 | -2.3% | 807 |
| 2023/09/21 | 56,030 | 56,110 | 55,830 | 55,860 | -1,350 | -2.4% | 888 |
| 2023/09/20 | 57,360 | 57,360 | 57,170 | 57,210 | -350 | -0.6% | 193 |
| 2023/09/19 | 57,720 | 57,730 | 57,500 | 57,560 | -1,720 | -2.9% | 467 |
| 2023/09/15 | 59,100 | 59,280 | 59,080 | 59,280 | +900 | +1.5% | 685 |
| 2023/09/14 | 58,210 | 58,460 | 58,210 | 58,380 | +620 | +1.1% | 758 |
| 2023/09/13 | 57,990 | 57,990 | 57,760 | 57,760 | -770 | -1.3% | 2,371 |
| 2023/09/12 | 58,560 | 58,580 | 58,420 | 58,530 | +210 | +0.4% | 6,323 |
| 2023/09/11 | 58,090 | 58,320 | 58,000 | 58,320 | +300 | +0.5% | 670 |
| 2023/09/08 | 57,870 | 58,020 | 57,740 | 58,020 | +40 | +0.1% | 2,414 |
| 2023/09/07 | 58,230 | 58,250 | 57,950 | 57,980 | -1,030 | -1.7% | 2,357 |
| 2023/09/06 | 59,040 | 59,040 | 58,880 | 59,010 | -390 | -0.7% | 725 |
| 2023/09/05 | 59,520 | 59,540 | 59,340 | 59,400 | -260 | -0.4% | 568 |
| 2023/09/04 | 59,540 | 59,670 | 59,530 | 59,660 | +150 | +0.3% | 594 |
| 2023/09/01 | 59,510 | 59,590 | 59,490 | 59,510 | -250 | -0.4% | 1,562 |
| 2023/08/31 | 59,640 | 59,830 | 59,640 | 59,760 | +480 | +0.8% | 5,966 |
| 2023/08/30 | 59,220 | 59,430 | 59,220 | 59,280 | +1,580 | +2.7% | 2,200 |
| 2023/08/29 | 57,580 | 57,700 | 57,470 | 57,700 | +670 | +1.2% | 7,907 |
| 2023/08/28 | 57,000 | 57,030 | 56,840 | 57,030 | +830 | +1.5% | 6,210 |
| 2023/08/25 | 56,210 | 56,280 | 56,090 | 56,200 | -2,410 | -4.1% | 905 |
| 2023/08/24 | 58,330 | 58,630 | 58,250 | 58,610 | +1,680 | +3% | 1,841 |
| 2023/08/23 | 56,570 | 56,930 | 56,560 | 56,930 | +190 | +0.3% | 1,059 |
| 2023/08/22 | 56,660 | 56,810 | 56,620 | 56,740 | +730 | +1.3% | 3,400 |
| 2023/08/21 | 56,170 | 56,240 | 55,990 | 56,010 | -130 | -0.2% | 2,404 |
| 2023/08/18 | 56,110 | 56,270 | 56,010 | 56,140 | -910 | -1.6% | 2,541 |
| 2023/08/17 | 57,070 | 57,190 | 56,820 | 57,050 | -920 | -1.6% | 3,053 |
| 2023/08/16 | 58,030 | 58,070 | 57,840 | 57,970 | -1,520 | -2.6% | 538 |
| 2023/08/15 | 59,440 | 59,630 | 59,440 | 59,490 | +950 | +1.6% | 2,756 |
| 2023/08/14 | 58,890 | 58,920 | 58,290 | 58,540 | -730 | -1.2% | 11,589 |
451～
500
件表示中 / 631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
