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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 81,240 | 81,570 | 81,240 | 81,460 | -210 | -0.3% | 407 |
| 2024/08/20 | 81,530 | 81,690 | 81,450 | 81,670 | +1,680 | +2.1% | 347 |
| 2024/08/19 | 80,340 | 80,420 | 79,990 | 79,990 | -190 | -0.2% | 1,603 |
| 2024/08/16 | 79,920 | 80,190 | 79,790 | 80,180 | +2,680 | +3.5% | 5,259 |
| 2024/08/15 | 77,190 | 77,640 | 77,170 | 77,500 | +750 | +1% | 1,257 |
| 2024/08/14 | 76,050 | 76,790 | 76,050 | 76,750 | +2,200 | +3% | 2,975 |
| 2024/08/13 | 74,380 | 74,640 | 74,270 | 74,550 | +760 | +1% | 864 |
| 2024/08/09 | 73,760 | 74,500 | 73,260 | 73,790 | +3,790 | +5.4% | 1,106 |
| 2024/08/08 | 71,190 | 71,190 | 69,700 | 70,000 | -2,690 | -3.7% | 3,924 |
| 2024/08/07 | 70,830 | 72,900 | 70,820 | 72,690 | -430 | -0.6% | 1,908 |
| 2024/08/06 | 71,460 | 73,200 | 71,190 | 73,120 | +2,550 | +3.6% | 20,015 |
| 2024/08/05 | 73,000 | 74,300 | 70,150 | 70,570 | -5,530 | -7.3% | 15,347 |
| 2024/08/02 | 76,780 | 76,780 | 75,670 | 76,100 | -4,520 | -5.6% | 5,897 |
| 2024/08/01 | 81,080 | 81,080 | 80,200 | 80,620 | +2,300 | +2.9% | 4,868 |
| 2024/07/31 | 77,420 | 78,980 | 77,280 | 78,320 | +260 | +0.3% | 1,636 |
| 2024/07/30 | 77,650 | 78,080 | 77,460 | 78,060 | -630 | -0.8% | 1,227 |
| 2024/07/29 | 78,340 | 78,770 | 78,280 | 78,690 | +1,830 | +2.4% | 758 |
| 2024/07/26 | 76,620 | 77,080 | 76,560 | 76,860 | -530 | -0.7% | 973 |
| 2024/07/25 | 77,510 | 77,670 | 77,390 | 77,390 | -2,540 | -3.2% | 2,975 |
| 2024/07/24 | 80,090 | 80,360 | 79,730 | 79,930 | -930 | -1.2% | 685 |
| 2024/07/23 | 81,000 | 81,060 | 80,800 | 80,860 | +980 | +1.2% | 1,931 |
| 2024/07/22 | 80,090 | 80,090 | 79,580 | 79,880 | -1,160 | -1.4% | 340 |
| 2024/07/19 | 80,910 | 81,040 | 80,860 | 81,040 | -1,360 | -1.7% | 1,549 |
| 2024/07/18 | 82,360 | 82,450 | 82,260 | 82,400 | -1,500 | -1.8% | 1,190 |
| 2024/07/17 | 84,200 | 84,210 | 83,900 | 83,900 | +260 | +0.3% | 1,296 |
| 2024/07/16 | 83,590 | 83,650 | 83,480 | 83,640 | +1,520 | +1.9% | 1,120 |
| 2024/07/12 | 81,960 | 82,180 | 81,910 | 82,120 | -1,230 | -1.5% | 1,364 |
| 2024/07/11 | 83,320 | 83,410 | 83,210 | 83,350 | +1,530 | +1.9% | 1,016 |
| 2024/07/10 | 81,870 | 81,970 | 81,790 | 81,820 | -220 | -0.3% | 395 |
| 2024/07/09 | 82,050 | 82,070 | 81,880 | 82,040 | +770 | +0.9% | 6,547 |
| 2024/07/08 | 81,250 | 81,400 | 81,230 | 81,270 | +480 | +0.6% | 2,486 |
| 2024/07/05 | 80,580 | 80,820 | 80,580 | 80,790 | +140 | +0.2% | 460 |
| 2024/07/04 | 80,540 | 80,650 | 80,500 | 80,650 | +880 | +1.1% | 589 |
| 2024/07/03 | 79,730 | 79,870 | 79,700 | 79,770 | +1,010 | +1.3% | 1,495 |
| 2024/07/02 | 78,790 | 78,840 | 78,560 | 78,760 | -350 | -0.4% | 1,119 |
| 2024/07/01 | 80,150 | 80,150 | 78,780 | 79,110 | -540 | -0.7% | 992 |
| 2024/06/28 | 79,710 | 79,770 | 79,470 | 79,650 | +740 | +0.9% | 1,671 |
| 2024/06/27 | 78,700 | 78,910 | 78,470 | 78,910 | -350 | -0.4% | 610 |
| 2024/06/26 | 78,960 | 79,260 | 78,960 | 79,260 | +540 | +0.7% | 1,113 |
| 2024/06/25 | 78,550 | 78,740 | 78,410 | 78,720 | -280 | -0.4% | 787 |
| 2024/06/24 | 79,070 | 79,110 | 78,640 | 79,000 | -450 | -0.6% | 381 |
| 2024/06/21 | 79,390 | 79,450 | 79,190 | 79,450 | -830 | -1% | 915 |
| 2024/06/20 | 79,870 | 80,290 | 79,820 | 80,280 | +370 | +0.5% | 387 |
| 2024/06/19 | 80,000 | 80,000 | 79,800 | 79,910 | +490 | +0.6% | 778 |
| 2024/06/18 | 79,000 | 79,540 | 79,000 | 79,420 | +1,220 | +1.6% | 1,946 |
| 2024/06/17 | 78,180 | 78,230 | 78,050 | 78,200 | -160 | -0.2% | 828 |
| 2024/06/14 | 78,500 | 78,500 | 78,180 | 78,360 | -140 | -0.2% | 1,629 |
| 2024/06/13 | 78,170 | 78,500 | 78,150 | 78,500 | +1,630 | +2.1% | 1,995 |
| 2024/06/12 | 76,710 | 76,870 | 76,600 | 76,870 | +590 | +0.8% | 1,027 |
| 2024/06/11 | 76,110 | 76,280 | 76,110 | 76,280 | +340 | +0.4% | 2,952 |
151～
200
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
