19,505
-90 (-0.46%)
株価：2025/07/08 15:30
15分ディレイ
上場インデックスファンドＳ＆Ｐ５００先物レバレッジ２倍の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 19,405 | 19,505 | 19,390 | 19,505 | -90 | -0.5% | 1,674 |
| 2025/07/07 | 19,640 | 19,645 | 19,560 | 19,595 | -50 | -0.3% | 3,289 |
| 2025/07/04 | 19,705 | 19,720 | 19,635 | 19,645 | +150 | +0.8% | 1,325 |
| 2025/07/03 | 19,405 | 19,500 | 19,405 | 19,495 | +195 | +1% | 1,264 |
| 2025/07/02 | 19,310 | 19,410 | 19,270 | 19,300 | +105 | +0.5% | 3,312 |
| 2025/07/01 | 19,390 | 19,390 | 19,195 | 19,195 | -130 | -0.7% | 1,131 |
| 2025/06/30 | 19,230 | 19,395 | 19,220 | 19,325 | +275 | +1.4% | 2,034 |
| 2025/06/27 | 18,900 | 19,050 | 18,900 | 19,050 | +325 | +1.7% | 2,850 |
| 2025/06/26 | 18,640 | 18,725 | 18,640 | 18,725 | +30 | +0.2% | 866 |
| 2025/06/25 | 18,840 | 18,840 | 18,640 | 18,695 | +65 | +0.3% | 1,333 |
| 2025/06/24 | 18,455 | 18,630 | 18,425 | 18,630 | +755 | +4.2% | 5,880 |
| 2025/06/23 | 17,810 | 17,880 | 17,745 | 17,875 | -95 | -0.5% | 1,211 |
| 2025/06/20 | 17,905 | 17,980 | 17,865 | 17,970 | +70 | +0.4% | 635 |
| 2025/06/19 | 18,000 | 18,005 | 17,830 | 17,900 | -205 | -1.1% | 2,294 |
| 2025/06/18 | 18,060 | 18,120 | 17,970 | 18,105 | -145 | -0.8% | 448 |
| 2025/06/17 | 18,270 | 18,270 | 18,130 | 18,250 | +90 | +0.5% | 2,355 |
| 2025/06/16 | 18,050 | 18,160 | 18,035 | 18,160 | +280 | +1.6% | 1,210 |
| 2025/06/13 | 18,260 | 18,260 | 17,790 | 17,880 | -345 | -1.9% | 5,572 |
| 2025/06/12 | 18,250 | 18,255 | 18,145 | 18,225 | -90 | -0.5% | 941 |
| 2025/06/11 | 18,415 | 18,415 | 18,280 | 18,315 | +110 | +0.6% | 2,009 |
| 2025/06/10 | 18,165 | 18,375 | 18,125 | 18,205 | +295 | +1.6% | 1,909 |
| 2025/06/09 | 18,150 | 18,170 | 17,910 | 17,910 | -35 | -0.2% | 3,254 |
| 2025/06/06 | 17,775 | 17,945 | 17,775 | 17,945 | -35 | -0.2% | 903 |
| 2025/06/05 | 18,065 | 18,065 | 17,975 | 17,980 | +30 | +0.2% | 801 |
| 2025/06/04 | 18,030 | 18,050 | 17,950 | 17,950 | +270 | +1.5% | 3,387 |
| 2025/06/03 | 17,715 | 17,755 | 17,660 | 17,680 | +170 | +1% | 720 |
| 2025/06/02 | 17,600 | 17,600 | 17,430 | 17,510 | -110 | -0.6% | 1,038 |
| 2025/05/30 | 17,610 | 17,715 | 17,515 | 17,620 | -540 | -3% | 1,811 |
| 2025/05/29 | 18,080 | 18,160 | 18,040 | 18,160 | +420 | +2.4% | 2,328 |
| 2025/05/28 | 17,780 | 17,780 | 17,710 | 17,740 | +290 | +1.7% | 1,541 |
| 2025/05/27 | 17,415 | 17,450 | 17,330 | 17,450 | +20 | +0.1% | 1,020 |
| 2025/05/26 | 17,330 | 17,430 | 17,320 | 17,430 | +385 | +2.3% | 1,416 |
| 2025/05/23 | 17,340 | 17,350 | 17,045 | 17,045 | -300 | -1.7% | 1,715 |
| 2025/05/22 | 17,305 | 17,380 | 17,300 | 17,345 | -390 | -2.2% | 4,799 |
| 2025/05/21 | 17,875 | 17,885 | 17,735 | 17,735 | -140 | -0.8% | 3,536 |
| 2025/05/20 | 18,050 | 18,085 | 17,875 | 17,875 | +225 | +1.3% | 5,723 |
| 2025/05/19 | 17,720 | 17,780 | 17,605 | 17,650 | -85 | -0.5% | 3,330 |
| 2025/05/16 | 17,760 | 17,790 | 17,695 | 17,735 | +270 | +1.5% | 4,916 |
| 2025/05/15 | 17,530 | 17,560 | 17,465 | 17,465 | -135 | -0.8% | 3,559 |
| 2025/05/14 | 17,600 | 17,620 | 17,545 | 17,600 | +525 | +3.1% | 8,589 |
| 2025/05/13 | 17,290 | 17,290 | 17,075 | 17,075 | +310 | +1.8% | 5,224 |
| 2025/05/12 | 16,660 | 16,765 | 16,640 | 16,765 | +425 | +2.6% | 3,287 |
| 2025/05/09 | 16,475 | 16,475 | 16,190 | 16,340 | -640 | -3.8% | 7,628 |
| 2025/05/08 | 16,080 | 16,980 | 16,045 | 16,980 | +900 | +5.6% | 5,097 |
| 2025/05/07 | 16,145 | 16,260 | 16,080 | 16,080 | -65 | -0.4% | 8,669 |
| 2025/05/02 | 15,890 | 16,230 | 15,850 | 16,145 | +110 | +0.7% | 3,103 |
| 2025/05/01 | 16,020 | 16,115 | 16,015 | 16,035 | +455 | +2.9% | 5,623 |
| 2025/04/30 | 15,655 | 15,685 | 15,550 | 15,580 | +85 | +0.5% | 2,126 |
| 2025/04/28 | 15,440 | 15,495 | 15,355 | 15,495 | +35 | +0.2% | 2,353 |
| 2025/04/25 | 15,430 | 15,545 | 15,395 | 15,460 | +795 | +5.4% | 5,843 |
1～
50
件表示中 / 566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
