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 |
|---|---|---|---|---|---|---|---|
| 2024/04/19 | 67,580 | 67,580 | 65,470 | 66,610 | -1,960 | -2.9% | 11,632 |
| 2024/04/18 | 68,210 | 68,590 | 68,130 | 68,570 | -300 | -0.4% | 1,323 |
| 2024/04/17 | 69,290 | 69,290 | 68,800 | 68,870 | -200 | -0.3% | 1,651 |
| 2024/04/16 | 70,090 | 70,090 | 68,790 | 69,070 | -2,520 | -3.5% | 3,587 |
| 2024/04/15 | 71,420 | 71,600 | 71,110 | 71,590 | -1,540 | -2.1% | 1,981 |
| 2024/04/12 | 73,170 | 73,220 | 73,020 | 73,130 | +1,000 | +1.4% | 1,091 |
| 2024/04/11 | 72,170 | 72,170 | 71,800 | 72,130 | -1,540 | -2.1% | 1,609 |
| 2024/04/10 | 73,670 | 73,760 | 73,670 | 73,670 | +160 | +0.2% | 374 |
| 2024/04/09 | 73,450 | 73,560 | 73,370 | 73,510 | +250 | +0.3% | 178 |
| 2024/04/08 | 73,580 | 73,580 | 73,180 | 73,260 | +1,130 | +1.6% | 392 |
| 2024/04/05 | 71,970 | 72,140 | 71,720 | 72,130 | -1,890 | -2.6% | 899 |
| 2024/04/04 | 74,030 | 74,180 | 73,950 | 74,020 | +820 | +1.1% | 952 |
| 2024/04/03 | 73,520 | 73,520 | 73,200 | 73,200 | -1,100 | -1.5% | 955 |
| 2024/04/02 | 74,370 | 74,620 | 74,280 | 74,300 | -1,110 | -1.5% | 1,238 |
| 2024/04/01 | 74,430 | 75,930 | 74,430 | 75,410 | +410 | +0.5% | 1,686 |
| 2024/03/29 | 76,300 | 76,300 | 74,430 | 75,000 | +90 | +0.1% | 424 |
| 2024/03/28 | 74,750 | 74,910 | 74,750 | 74,910 | +690 | +0.9% | 918 |
| 2024/03/27 | 73,980 | 74,270 | 73,980 | 74,220 | -110 | -0.1% | 705 |
| 2024/03/26 | 74,220 | 74,340 | 74,190 | 74,330 | -80 | -0.1% | 568 |
| 2024/03/25 | 74,490 | 74,570 | 74,320 | 74,410 | -490 | -0.7% | 668 |
| 2024/03/22 | 75,000 | 75,020 | 74,740 | 74,900 | -120 | -0.2% | 1,232 |
| 2024/03/21 | 74,760 | 75,030 | 74,710 | 75,020 | +2,740 | +3.8% | 3,339 |
| 2024/03/19 | 72,200 | 72,290 | 72,020 | 72,280 | +360 | +0.5% | 1,231 |
| 2024/03/18 | 71,580 | 71,920 | 71,470 | 71,920 | -410 | -0.6% | 776 |
| 2024/03/15 | 72,310 | 72,500 | 72,280 | 72,330 | -840 | -1.1% | 986 |
| 2024/03/14 | 73,050 | 73,170 | 72,990 | 73,170 | -50 | -0.1% | 1,196 |
| 2024/03/13 | 73,170 | 73,220 | 73,010 | 73,220 | +930 | +1.3% | 2,241 |
| 2024/03/12 | 71,970 | 72,300 | 71,920 | 72,290 | +420 | +0.6% | 2,299 |
| 2024/03/11 | 71,960 | 72,000 | 71,590 | 71,870 | -1,030 | -1.4% | 1,657 |
| 2024/03/08 | 72,780 | 72,990 | 72,680 | 72,900 | +1,610 | +2.3% | 2,244 |
| 2024/03/07 | 71,330 | 71,400 | 70,880 | 71,290 | +480 | +0.7% | 168 |
| 2024/03/06 | 70,820 | 70,850 | 70,650 | 70,810 | -1,040 | -1.4% | 761 |
| 2024/03/05 | 71,970 | 72,020 | 71,820 | 71,850 | -360 | -0.5% | 1,330 |
| 2024/03/04 | 72,290 | 72,300 | 72,210 | 72,210 | +770 | +1.1% | 973 |
| 2024/03/01 | 71,060 | 71,460 | 71,060 | 71,440 | +810 | +1.1% | 2,504 |
| 2024/02/29 | 70,330 | 70,700 | 70,330 | 70,630 | -150 | -0.2% | 560 |
| 2024/02/28 | 70,800 | 70,860 | 70,730 | 70,780 | +350 | +0.5% | 1,519 |
| 2024/02/27 | 70,570 | 70,570 | 70,410 | 70,430 | -480 | -0.7% | 915 |
| 2024/02/26 | 71,030 | 71,070 | 70,830 | 70,910 | +1,550 | +2.2% | 2,185 |
| 2024/02/22 | 69,040 | 69,430 | 69,030 | 69,360 | +1,290 | +1.9% | 2,103 |
| 2024/02/21 | 68,140 | 68,200 | 67,950 | 68,070 | -550 | -0.8% | 871 |
| 2024/02/20 | 68,880 | 68,910 | 68,500 | 68,620 | -530 | -0.8% | 1,440 |
| 2024/02/19 | 69,150 | 69,270 | 68,980 | 69,150 | -520 | -0.7% | 699 |
| 2024/02/16 | 69,810 | 69,810 | 69,590 | 69,670 | +680 | +1% | 1,011 |
| 2024/02/15 | 68,980 | 69,000 | 68,810 | 68,990 | +1,240 | +1.8% | 1,420 |
| 2024/02/14 | 67,750 | 67,780 | 67,650 | 67,750 | -1,750 | -2.5% | 1,604 |
| 2024/02/13 | 69,530 | 69,540 | 69,410 | 69,500 | +560 | +0.8% | 1,573 |
| 2024/02/09 | 68,990 | 69,030 | 68,920 | 68,940 | -10 | ±0% | 1,074 |
| 2024/02/08 | 68,920 | 68,980 | 68,880 | 68,950 | +1,050 | +1.5% | 1,269 |
| 2024/02/07 | 67,850 | 68,080 | 67,800 | 67,900 | +320 | +0.5% | 542 |
301～
350
件表示中 / 600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
