20,120
-305 (-1.49%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 20,230 | 20,230 | 20,120 | 20,120 | -305 | -1.5% | 2,177 |
| 2025/08/21 | 20,310 | 20,425 | 20,240 | 20,425 | +100 | +0.5% | 1,399 |
| 2025/08/20 | 20,500 | 20,500 | 20,300 | 20,325 | -675 | -3.2% | 2,628 |
| 2025/08/19 | 20,700 | 21,000 | 20,590 | 21,000 | +155 | +0.7% | 1,244 |
| 2025/08/18 | 20,815 | 21,765 | 20,690 | 20,845 | -70 | -0.3% | 3,126 |
| 2025/08/15 | 20,785 | 20,920 | 20,785 | 20,915 | +140 | +0.7% | 4,170 |
| 2025/08/14 | 20,780 | 20,800 | 20,720 | 20,775 | +130 | +0.6% | 1,990 |
| 2025/08/13 | 20,680 | 20,680 | 20,620 | 20,645 | +390 | +1.9% | 3,709 |
| 2025/08/12 | 20,225 | 20,295 | 20,205 | 20,255 | +195 | +1% | 2,871 |
| 2025/08/08 | 20,180 | 20,180 | 20,050 | 20,060 | -10 | ±0% | 1,101 |
| 2025/08/07 | 20,130 | 20,180 | 20,070 | 20,070 | +115 | +0.6% | 356 |
| 2025/08/06 | 19,730 | 19,955 | 19,730 | 19,955 | -115 | -0.6% | 588 |
| 2025/08/05 | 19,995 | 20,085 | 19,990 | 20,070 | +520 | +2.7% | 2,937 |
| 2025/08/04 | 19,435 | 19,565 | 19,435 | 19,550 | -380 | -1.9% | 3,954 |
| 2025/08/01 | 20,170 | 20,170 | 19,915 | 19,930 | -660 | -3.2% | 3,017 |
| 2025/07/31 | 20,460 | 20,610 | 20,460 | 20,590 | +265 | +1.3% | 2,449 |
| 2025/07/30 | 20,340 | 20,345 | 20,290 | 20,325 | -125 | -0.6% | 1,108 |
| 2025/07/29 | 20,500 | 20,500 | 20,385 | 20,450 | -140 | -0.7% | 1,595 |
| 2025/07/28 | 20,505 | 20,610 | 20,505 | 20,590 | +290 | +1.4% | 1,406 |
| 2025/07/25 | 20,300 | 20,360 | 20,295 | 20,300 | +45 | +0.2% | 2,211 |
| 2025/07/24 | 20,260 | 20,345 | 20,230 | 20,255 | +245 | +1.2% | 4,327 |
| 2025/07/23 | 19,985 | 20,015 | 19,930 | 20,010 | +110 | +0.6% | 2,285 |
| 2025/07/22 | 19,910 | 19,930 | 19,860 | 19,900 | -60 | -0.3% | 1,736 |
| 2025/07/18 | 19,770 | 19,970 | 19,770 | 19,960 | +300 | +1.5% | 1,465 |
| 2025/07/17 | 19,580 | 19,670 | 19,550 | 19,660 | +230 | +1.2% | 829 |
| 2025/07/16 | 19,755 | 19,755 | 19,400 | 19,430 | -365 | -1.8% | 1,202 |
| 2025/07/15 | 19,595 | 19,840 | 19,595 | 19,795 | +355 | +1.8% | 3,067 |
| 2025/07/14 | 19,465 | 19,480 | 19,370 | 19,440 | -230 | -1.2% | 911 |
| 2025/07/11 | 19,680 | 19,790 | 19,535 | 19,670 | +135 | +0.7% | 3,410 |
| 2025/07/10 | 19,640 | 19,640 | 19,535 | 19,535 | +110 | +0.6% | 1,360 |
| 2025/07/09 | 19,410 | 19,425 | 19,370 | 19,425 | -80 | -0.4% | 1,818 |
| 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 |
1～
50
件表示中 / 597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
