15,075
-665 (-4.22%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 15,110 | 15,185 | 14,850 | 15,075 | -665 | -4.2% | 86,740 |
| 2025/04/03 | 15,650 | 15,895 | 15,620 | 15,740 | -775 | -4.7% | 40,680 |
| 2025/04/02 | 16,590 | 16,590 | 16,475 | 16,515 | +145 | +0.9% | 3,340 |
| 2025/04/01 | 16,305 | 16,370 | 16,235 | 16,370 | +330 | +2.1% | 2,920 |
| 2025/03/31 | 16,035 | 16,060 | 15,970 | 16,040 | -890 | -5.3% | 10,710 |
| 2025/03/28 | 16,910 | 16,965 | 16,865 | 16,930 | -160 | -0.9% | 1,720 |
| 2025/03/27 | 16,955 | 17,105 | 16,955 | 17,090 | -320 | -1.8% | 4,230 |
| 2025/03/26 | 17,480 | 17,505 | 17,400 | 17,410 | +150 | +0.9% | 1,380 |
| 2025/03/25 | 17,360 | 17,385 | 17,260 | 17,260 | +225 | +1.3% | 1,380 |
| 2025/03/24 | 17,000 | 17,040 | 17,000 | 17,035 | +305 | +1.8% | 2,670 |
| 2025/03/21 | 16,785 | 16,850 | 16,710 | 16,730 | +180 | +1.1% | 5,140 |
| 2025/03/19 | 16,550 | 16,630 | 16,540 | 16,550 | -340 | -2% | 3,170 |
| 2025/03/18 | 16,885 | 16,890 | 16,770 | 16,890 | +435 | +2.6% | 3,270 |
| 2025/03/17 | 16,475 | 16,530 | 16,455 | 16,455 | +255 | +1.6% | 6,060 |
| 2025/03/14 | 16,150 | 16,260 | 16,140 | 16,200 | -15 | -0.1% | 3,710 |
| 2025/03/13 | 16,560 | 16,565 | 16,215 | 16,215 | -165 | -1% | 6,070 |
| 2025/03/12 | 16,400 | 16,420 | 16,355 | 16,380 | -295 | -1.8% | 5,240 |
| 2025/03/11 | 16,465 | 16,675 | 16,195 | 16,675 | -655 | -3.8% | 55,670 |
| 2025/03/10 | 17,240 | 17,345 | 17,200 | 17,330 | -50 | -0.3% | 5,090 |
| 2025/03/07 | 17,410 | 17,490 | 17,340 | 17,380 | -550 | -3.1% | 2,960 |
| 2025/03/06 | 17,905 | 17,940 | 17,875 | 17,930 | +150 | +0.8% | 3,240 |
| 2025/03/05 | 17,850 | 17,860 | 17,700 | 17,780 | -370 | -2% | 13,830 |
| 2025/03/04 | 18,065 | 18,150 | 18,010 | 18,150 | -570 | -3% | 12,380 |
| 2025/03/03 | 18,690 | 18,730 | 18,555 | 18,720 | +560 | +3.1% | 2,170 |
| 2025/02/28 | 18,180 | 18,195 | 18,005 | 18,160 | -545 | -2.9% | 5,670 |
| 2025/02/27 | 18,760 | 18,860 | 18,650 | 18,705 | -130 | -0.7% | 3,240 |
| 2025/02/26 | 18,955 | 18,955 | 18,750 | 18,835 | -130 | -0.7% | 3,530 |
| 2025/02/25 | 18,910 | 18,975 | 18,910 | 18,965 | -775 | -3.9% | 5,700 |
| 2025/02/21 | 19,765 | 19,780 | 19,725 | 19,740 | -115 | -0.6% | 1,720 |
| 2025/02/20 | 19,900 | 19,900 | 19,815 | 19,855 | -25 | -0.1% | 1,910 |
| 2025/02/19 | 19,850 | 19,895 | 19,850 | 19,880 | +55 | +0.3% | 1,340 |
| 2025/02/18 | 19,820 | 19,830 | 19,790 | 19,825 | +5 | ±0% | 340 |
| 2025/02/17 | 19,800 | 19,825 | 19,750 | 19,820 | +25 | +0.1% | 2,790 |
| 2025/02/14 | 19,750 | 19,820 | 19,735 | 19,795 | +345 | +1.8% | 5,460 |
| 2025/02/13 | 19,455 | 19,470 | 19,420 | 19,450 | -15 | -0.1% | 1,960 |
| 2025/02/12 | 19,645 | 19,645 | 19,450 | 19,465 | +125 | +0.6% | 3,280 |
| 2025/02/10 | 19,295 | 19,355 | 19,275 | 19,340 | +30 | +0.2% | 1,790 |
| 2025/02/07 | 19,550 | 19,600 | 19,310 | 19,310 | -240 | -1.2% | 7,330 |
| 2025/02/06 | 19,480 | 19,565 | 19,475 | 19,550 | +425 | +2.2% | 4,540 |
| 2025/02/05 | 19,275 | 19,275 | 19,075 | 19,125 | +160 | +0.8% | 810 |
| 2025/02/04 | 19,265 | 19,265 | 18,850 | 18,965 | +370 | +2% | 8,570 |
| 2025/02/03 | 18,735 | 18,740 | 18,515 | 18,595 | -1,085 | -5.5% | 9,300 |
| 2025/01/31 | 19,605 | 19,680 | 19,555 | 19,680 | +195 | +1% | 4,770 |
| 2025/01/30 | 19,595 | 19,595 | 19,345 | 19,485 | -110 | -0.6% | 1,620 |
| 2025/01/29 | 19,545 | 19,600 | 19,470 | 19,595 | +315 | +1.6% | 4,820 |
| 2025/01/28 | 19,240 | 19,550 | 19,125 | 19,280 | +5 | ±0% | 11,410 |
| 2025/01/27 | 19,590 | 19,590 | 19,275 | 19,275 | -585 | -2.9% | 7,220 |
| 2025/01/24 | 19,865 | 19,915 | 19,840 | 19,860 | +210 | +1.1% | 10,270 |
| 2025/01/23 | 19,670 | 19,675 | 19,625 | 19,650 | +75 | +0.4% | 6,420 |
| 2025/01/22 | 19,535 | 19,575 | 19,525 | 19,575 | +510 | +2.7% | 3,170 |
1～
50
件表示中 / 502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
