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 |
|---|---|---|---|---|---|---|---|
| 2023/08/10 | 59,150 | 59,310 | 59,080 | 59,270 | -580 | -1% | 2,301 |
| 2023/08/09 | 59,650 | 59,910 | 59,640 | 59,850 | +50 | +0.1% | 2,745 |
| 2023/08/08 | 60,190 | 60,190 | 59,800 | 59,800 | +200 | +0.3% | 319 |
| 2023/08/07 | 59,490 | 59,640 | 59,380 | 59,600 | -660 | -1.1% | 1,162 |
| 2023/08/04 | 59,940 | 60,270 | 59,870 | 60,260 | +150 | +0.2% | 1,358 |
| 2023/08/03 | 60,230 | 60,340 | 60,040 | 60,110 | -1,170 | -1.9% | 652 |
| 2023/08/02 | 61,460 | 61,550 | 61,200 | 61,280 | -970 | -1.6% | 1,350 |
| 2023/08/01 | 62,190 | 62,350 | 62,190 | 62,250 | +370 | +0.6% | 2,407 |
| 2023/07/31 | 62,110 | 62,110 | 61,690 | 61,880 | +620 | +1% | 1,628 |
| 2023/07/28 | 60,890 | 61,300 | 60,730 | 61,260 | -780 | -1.3% | 2,120 |
| 2023/07/27 | 61,750 | 62,080 | 61,660 | 62,040 | +320 | +0.5% | 1,810 |
| 2023/07/26 | 61,710 | 61,720 | 61,620 | 61,720 | +290 | +0.5% | 405 |
| 2023/07/25 | 61,440 | 61,440 | 61,290 | 61,430 | +620 | +1% | 1,237 |
| 2023/07/24 | 60,830 | 60,900 | 60,770 | 60,810 | -240 | -0.4% | 1,868 |
| 2023/07/21 | 60,950 | 61,080 | 60,840 | 61,050 | -590 | -1% | 3,469 |
| 2023/07/20 | 61,480 | 61,640 | 61,480 | 61,640 | +110 | +0.2% | 3,860 |
| 2023/07/19 | 61,470 | 61,530 | 61,450 | 61,530 | +910 | +1.5% | 1,454 |
| 2023/07/18 | 60,490 | 60,620 | 60,490 | 60,620 | +250 | +0.4% | 3,473 |
| 2023/07/14 | 60,310 | 60,370 | 60,160 | 60,370 | +670 | +1.1% | 3,307 |
| 2023/07/13 | 59,560 | 59,790 | 59,560 | 59,700 | +1,040 | +1.8% | 2,902 |
| 2023/07/12 | 58,560 | 58,680 | 58,490 | 58,660 | +720 | +1.2% | 9,799 |
| 2023/07/11 | 57,810 | 57,950 | 57,810 | 57,940 | +870 | +1.5% | 661 |
| 2023/07/10 | 57,500 | 57,620 | 57,050 | 57,070 | -740 | -1.3% | 3,350 |
| 2023/07/07 | 57,850 | 57,880 | 57,800 | 57,810 | -500 | -0.9% | 437 |
| 2023/07/06 | 58,750 | 58,750 | 58,310 | 58,310 | -650 | -1.1% | 1,163 |
| 2023/07/05 | 58,950 | 59,020 | 58,950 | 58,960 | -70 | -0.1% | 490 |
| 2023/07/04 | 58,940 | 59,060 | 58,920 | 59,030 | +90 | +0.2% | 1,328 |
| 2023/07/03 | 59,010 | 59,010 | 58,880 | 58,940 | +1,170 | +2% | 2,761 |
| 2023/06/30 | 57,660 | 57,770 | 57,570 | 57,770 | +570 | +1% | 1,784 |
| 2023/06/29 | 57,390 | 57,400 | 57,170 | 57,200 | +180 | +0.3% | 825 |
| 2023/06/28 | 56,990 | 57,040 | 56,900 | 57,020 | +770 | +1.4% | 1,345 |
| 2023/06/27 | 56,180 | 56,250 | 56,090 | 56,250 | -370 | -0.7% | 299 |
| 2023/06/26 | 56,650 | 56,720 | 56,560 | 56,620 | -260 | -0.5% | 4,118 |
| 2023/06/23 | 57,320 | 57,340 | 56,760 | 56,880 | +80 | +0.1% | 1,555 |
| 2023/06/22 | 57,290 | 57,340 | 56,750 | 56,800 | -790 | -1.4% | 616 |
| 2023/06/21 | 57,680 | 57,730 | 57,580 | 57,590 | -150 | -0.3% | 80 |
| 2023/06/20 | 57,930 | 57,960 | 57,740 | 57,740 | -430 | -0.7% | 478 |
| 2023/06/19 | 58,270 | 58,270 | 58,000 | 58,170 | -410 | -0.7% | 864 |
| 2023/06/16 | 58,410 | 58,580 | 58,290 | 58,580 | +1,310 | +2.3% | 1,777 |
| 2023/06/15 | 57,280 | 57,320 | 57,110 | 57,270 | +40 | +0.1% | 389 |
| 2023/06/14 | 57,350 | 57,350 | 57,150 | 57,230 | +520 | +0.9% | 1,358 |
| 2023/06/13 | 56,390 | 56,730 | 56,390 | 56,710 | +1,000 | +1.8% | 675 |
| 2023/06/12 | 55,630 | 55,730 | 55,600 | 55,710 | +460 | +0.8% | 2,229 |
| 2023/06/09 | 55,240 | 55,280 | 55,180 | 55,250 | +720 | +1.3% | 713 |
| 2023/06/08 | 55,030 | 55,030 | 54,510 | 54,530 | -640 | -1.2% | 1,615 |
| 2023/06/07 | 55,220 | 55,290 | 55,170 | 55,170 | +320 | +0.6% | 292 |
| 2023/06/06 | 54,770 | 54,950 | 54,720 | 54,850 | -140 | -0.3% | 1,512 |
| 2023/06/05 | 54,920 | 55,030 | 54,850 | 54,990 | +1,250 | +2.3% | 2,277 |
| 2023/06/02 | 53,570 | 53,770 | 53,560 | 53,740 | +1,030 | +2% | 2,192 |
| 2023/06/01 | 52,730 | 52,880 | 52,410 | 52,710 | -160 | -0.3% | 1,085 |
501～
550
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
