17,045
-300 (-1.73%)
株価：2025/05/23 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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 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 |
| 2025/04/24 | 14,795 | 14,835 | 14,600 | 14,665 | -110 | -0.7% | 8,068 |
| 2025/04/23 | 14,805 | 14,805 | 14,620 | 14,775 | +1,050 | +7.7% | 8,131 |
| 2025/04/22 | 13,685 | 13,765 | 13,655 | 13,725 | -330 | -2.3% | 3,431 |
| 2025/04/21 | 14,345 | 14,345 | 14,000 | 14,055 | -295 | -2.1% | 5,342 |
| 2025/04/18 | 14,540 | 14,540 | 14,335 | 14,350 | -115 | -0.8% | 1,720 |
| 2025/04/17 | 14,225 | 14,500 | 14,210 | 14,465 | -55 | -0.4% | 3,870 |
| 2025/04/16 | 14,660 | 14,675 | 14,420 | 14,520 | -330 | -2.2% | 5,300 |
| 2025/04/15 | 14,860 | 14,950 | 14,850 | 14,850 | -185 | -1.2% | 3,500 |
| 2025/04/14 | 14,920 | 15,045 | 14,835 | 15,035 | +535 | +3.7% | 5,280 |
| 2025/04/11 | 13,965 | 14,635 | 13,795 | 14,500 | -685 | -4.5% | 26,670 |
| 2025/04/10 | 15,365 | 15,365 | 15,040 | 15,185 | +2,730 | +21.9% | 19,790 |
| 2025/04/09 | 12,440 | 12,800 | 12,140 | 12,455 | -1,175 | -8.6% | 29,750 |
| 2025/04/08 | 13,620 | 13,750 | 13,460 | 13,630 | +1,335 | +10.9% | 24,600 |
| 2025/04/07 | 13,175 | 13,175 | 12,250 | 12,295 | -2,780 | -18.4% | 43,710 |
| 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 |
1～
50
件表示中 / 534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
