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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 10,965 | 11,010 | 10,965 | 11,010 | +35 | +0.3% | 1,000 |
| 2023/05/25 | 10,985 | 10,985 | 10,960 | 10,975 | -105 | -0.9% | 1,120 |
| 2023/05/24 | 11,100 | 11,100 | 11,080 | 11,080 | -275 | -2.4% | 800 |
| 2023/05/23 | 11,360 | 11,360 | 11,355 | 11,355 | +80 | +0.7% | 100 |
| 2023/05/22 | 11,285 | 11,285 | 11,275 | 11,275 | -90 | -0.8% | 50 |
| 2023/05/19 | 11,355 | 11,380 | 11,355 | 11,365 | +260 | +2.3% | 160 |
| 2023/05/18 | 11,105 | 11,105 | 11,100 | 11,105 | +195 | +1.8% | 1,090 |
| 2023/05/17 | 10,910 | 10,910 | 10,880 | 10,910 | -55 | -0.5% | 1,960 |
| 2023/05/16 | 10,975 | 10,975 | 10,965 | 10,965 | -15 | -0.1% | 120 |
| 2023/05/15 | 10,920 | 10,980 | 10,900 | 10,980 | -30 | -0.3% | 80 |
| 2023/05/12 | 11,010 | 11,010 | 11,010 | 11,010 | -55 | -0.5% | 10 |
| 2023/05/11 | 11,040 | 11,065 | 11,040 | 11,065 | +125 | +1.1% | 60 |
| 2023/05/10 | 10,950 | 10,950 | 10,940 | 10,940 | -65 | -0.6% | 50 |
| 2023/05/09 | 11,005 | 11,005 | 11,005 | 11,005 | +10 | +0.1% | 110 |
| 2023/05/08 | 11,040 | 11,040 | 10,995 | 10,995 | -215 | -1.9% | 340 |
| 2023/05/02 | 11,175 | 11,210 | 11,165 | 11,210 | -30 | -0.3% | 160 |
| 2023/05/01 | 11,175 | 11,240 | 11,175 | 11,240 | +225 | +2% | 600 |
| 2023/04/28 | 10,990 | 11,020 | 10,990 | 11,015 | +325 | +3% | 240 |
| 2023/04/27 | 10,675 | 10,690 | 10,670 | 10,690 | -115 | -1.1% | 440 |
| 2023/04/26 | 10,810 | 10,825 | 10,800 | 10,805 | -205 | -1.9% | 250 |
| 2023/04/25 | 11,050 | 11,050 | 11,010 | 11,010 | +25 | +0.2% | 70 |
| 2023/04/24 | 10,990 | 10,990 | 10,985 | 10,985 | -60 | -0.5% | 40 |
| 2023/04/21 | 11,025 | 11,050 | 11,025 | 11,045 | -55 | -0.5% | 120 |
| 2023/04/20 | 11,105 | 11,110 | 11,100 | 11,100 | -30 | -0.3% | 240 |
| 2023/04/19 | 11,150 | 11,150 | 11,130 | 11,130 | -20 | -0.2% | 60 |
| 2023/04/18 | 11,160 | 11,160 | 11,150 | 11,150 | +25 | +0.2% | 120 |
| 2023/04/17 | 11,120 | 11,125 | 11,120 | 11,125 | +10 | +0.1% | 20 |
| 2023/04/14 | 11,110 | 11,135 | 11,110 | 11,115 | +290 | +2.7% | 220 |
| 2023/04/13 | 10,825 | 10,825 | 10,825 | 10,825 | -120 | -1.1% | 20 |
| 2023/04/12 | 10,955 | 10,970 | 10,945 | 10,945 | -30 | -0.3% | 120 |
| 2023/04/11 | 10,965 | 10,975 | 10,950 | 10,975 | +60 | +0.5% | 250 |
| 2023/04/10 | 10,930 | 10,930 | 10,915 | 10,915 | +20 | +0.2% | 230 |
| 2023/04/07 | 10,895 | 10,910 | 10,895 | 10,895 | +105 | +1% | 100 |
| 2023/04/06 | 10,815 | 10,815 | 10,790 | 10,790 | -120 | -1.1% | 40 |
| 2023/04/05 | 10,945 | 10,945 | 10,910 | 10,910 | -115 | -1% | 120 |
| 2023/04/04 | 11,030 | 11,040 | 11,015 | 11,025 | +125 | +1.1% | 370 |
| 2023/04/03 | 10,935 | 10,970 | 10,890 | 10,900 | +205 | +1.9% | 460 |
| 2023/03/31 | 10,680 | 10,720 | 10,680 | 10,695 | +185 | +1.8% | 520 |
| 2023/03/30 | 10,510 | 10,510 | 10,510 | 10,510 | +180 | +1.7% | 50 |
| 2023/03/29 | 10,300 | 10,330 | 10,300 | 10,330 | +20 | +0.2% | 50 |
| 2023/03/28 | 10,310 | 10,310 | 10,290 | 10,310 | -40 | -0.4% | 80 |
| 2023/03/27 | 10,325 | 10,350 | 10,310 | 10,350 | +245 | +2.4% | 350 |
| 2023/03/24 | 10,205 | 10,205 | 10,100 | 10,105 | -145 | -1.4% | 340 |
| 2023/03/23 | 10,300 | 10,300 | 10,085 | 10,250 | -135 | -1.3% | 540 |
| 2023/03/22 | 10,480 | 10,490 | 10,370 | 10,385 | +375 | +3.7% | 110 |
| 2023/03/20 | 10,145 | 10,165 | 10,010 | 10,010 | -265 | -2.6% | 1,010 |
| 2023/03/17 | 10,235 | 10,275 | 10,165 | 10,275 | - | - | 280 |
551～
597
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
