19,345
+285 (+1.50%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 19,275 | 19,345 | 19,255 | 19,345 | +285 | +1.5% | 4,460 |
| 2024/11/21 | 19,320 | 19,320 | 18,945 | 19,060 | -90 | -0.5% | 2,860 |
| 2024/11/20 | 19,155 | 19,190 | 19,135 | 19,150 | +105 | +0.6% | 1,790 |
| 2024/11/19 | 18,975 | 19,060 | 18,950 | 19,045 | +45 | +0.2% | 3,100 |
| 2024/11/18 | 19,125 | 19,125 | 18,875 | 19,000 | -135 | -0.7% | 3,710 |
| 2024/11/15 | 19,285 | 19,285 | 19,135 | 19,135 | -420 | -2.1% | 3,630 |
| 2024/11/14 | 19,625 | 19,630 | 19,545 | 19,555 | +80 | +0.4% | 1,950 |
| 2024/11/13 | 19,545 | 19,550 | 19,460 | 19,475 | -215 | -1.1% | 2,080 |
| 2024/11/12 | 19,685 | 19,700 | 19,645 | 19,690 | -50 | -0.3% | 4,030 |
| 2024/11/11 | 19,900 | 19,900 | 19,695 | 19,740 | +200 | +1% | 3,340 |
| 2024/11/08 | 19,550 | 19,560 | 19,515 | 19,540 | +655 | +3.5% | 8,330 |
| 2024/11/07 | 19,230 | 19,300 | 18,885 | 18,885 | +30 | +0.2% | 9,840 |
| 2024/11/06 | 18,310 | 18,855 | 18,100 | 18,855 | +155 | +0.8% | 29,030 |
| 2024/11/05 | 17,880 | 18,700 | 17,830 | 18,700 | +755 | +4.2% | 2,990 |
| 2024/11/01 | 17,845 | 17,945 | 17,805 | 17,945 | -435 | -2.4% | 3,220 |
| 2024/10/31 | 18,440 | 18,470 | 18,375 | 18,380 | -335 | -1.8% | 3,290 |
| 2024/10/30 | 18,775 | 18,820 | 18,705 | 18,715 | +105 | +0.6% | 2,940 |
| 2024/10/29 | 18,625 | 18,625 | 18,560 | 18,610 | -65 | -0.3% | 720 |
| 2024/10/28 | 18,665 | 18,730 | 18,665 | 18,675 | +155 | +0.8% | 880 |
| 2024/10/25 | 18,560 | 18,570 | 18,515 | 18,520 | -10 | -0.1% | 750 |
| 2024/10/24 | 18,500 | 18,570 | 18,490 | 18,530 | -260 | -1.4% | 2,360 |
| 2024/10/23 | 18,800 | 18,805 | 18,765 | 18,790 | +40 | +0.2% | 1,530 |
| 2024/10/22 | 18,850 | 18,850 | 18,750 | 18,750 | -135 | -0.7% | 5,180 |
| 2024/10/21 | 18,965 | 18,965 | 18,885 | 18,885 | +85 | +0.5% | 4,440 |
| 2024/10/18 | 18,825 | 18,825 | 18,720 | 18,800 | +45 | +0.2% | 2,000 |
| 2024/10/17 | 18,745 | 18,755 | 18,695 | 18,755 | +100 | +0.5% | 840 |
| 2024/10/16 | 18,630 | 18,670 | 18,630 | 18,655 | -290 | -1.5% | 2,880 |
| 2024/10/15 | 18,940 | 18,960 | 18,920 | 18,945 | +535 | +2.9% | 2,640 |
| 2024/10/11 | 18,465 | 18,465 | 18,405 | 18,410 | -45 | -0.2% | 640 |
| 2024/10/10 | 18,485 | 18,500 | 18,455 | 18,455 | +290 | +1.6% | 2,070 |
| 2024/10/09 | 18,215 | 18,215 | 18,165 | 18,165 | +295 | +1.7% | 1,090 |
| 2024/10/08 | 17,895 | 17,945 | 17,870 | 17,870 | -315 | -1.7% | 2,050 |
| 2024/10/07 | 18,265 | 18,265 | 18,185 | 18,185 | +250 | +1.4% | 4,790 |
| 2024/10/04 | 17,930 | 17,965 | 17,880 | 17,935 | +5 | ±0% | 960 |
| 2024/10/03 | 18,055 | 18,055 | 17,915 | 17,930 | +65 | +0.4% | 610 |
| 2024/10/02 | 17,935 | 17,960 | 17,865 | 17,865 | -450 | -2.5% | 3,610 |
| 2024/10/01 | 18,295 | 18,350 | 18,290 | 18,315 | +140 | +0.8% | 2,080 |
| 2024/09/30 | 18,230 | 18,260 | 18,165 | 18,175 | -100 | -0.5% | 2,080 |
| 2024/09/27 | 18,400 | 18,400 | 18,220 | 18,275 | -355 | -1.9% | 2,820 |
| 2024/09/26 | 18,160 | 18,630 | 18,160 | 18,630 | +495 | +2.7% | 2,860 |
| 2024/09/25 | 18,200 | 18,200 | 17,730 | 18,135 | +35 | +0.2% | 1,290 |
| 2024/09/24 | 18,035 | 18,100 | 18,010 | 18,100 | +65 | +0.4% | 2,790 |
| 2024/09/20 | 18,200 | 18,200 | 18,005 | 18,035 | +35 | +0.2% | 3,930 |
| 2024/09/19 | 17,740 | 18,000 | 17,660 | 18,000 | +350 | +2% | 3,700 |
| 2024/09/18 | 17,645 | 17,650 | 17,625 | 17,650 | +15 | +0.1% | 1,260 |
| 2024/09/17 | 17,635 | 17,770 | 17,590 | 17,635 | +225 | +1.3% | 25,120 |
| 2024/09/13 | 17,415 | 17,445 | 17,410 | 17,410 | +205 | +1.2% | 640 |
| 2024/09/12 | 17,115 | 17,205 | 17,110 | 17,205 | +595 | +3.6% | 1,180 |
| 2024/09/11 | 16,740 | 16,745 | 16,610 | 16,610 | -15 | -0.1% | 3,690 |
| 2024/09/10 | 16,680 | 16,680 | 16,625 | 16,625 | +220 | +1.3% | 2,210 |
1～
50
件表示中 / 415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
