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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 18,415 | 18,415 | 18,280 | 18,315 | +110 | +0.6% | 2,009 |
| 2025/06/10 | 18,165 | 18,375 | 18,125 | 18,205 | +295 | +1.6% | 1,909 |
| 2025/06/09 | 18,150 | 18,170 | 17,910 | 17,910 | -35 | -0.2% | 3,254 |
| 2025/06/06 | 17,775 | 17,945 | 17,775 | 17,945 | -35 | -0.2% | 903 |
| 2025/06/05 | 18,065 | 18,065 | 17,975 | 17,980 | +30 | +0.2% | 801 |
| 2025/06/04 | 18,030 | 18,050 | 17,950 | 17,950 | +270 | +1.5% | 3,387 |
| 2025/06/03 | 17,715 | 17,755 | 17,660 | 17,680 | +170 | +1% | 720 |
| 2025/06/02 | 17,600 | 17,600 | 17,430 | 17,510 | -110 | -0.6% | 1,038 |
| 2025/05/30 | 17,610 | 17,715 | 17,515 | 17,620 | -540 | -3% | 1,811 |
| 2025/05/29 | 18,080 | 18,160 | 18,040 | 18,160 | +420 | +2.4% | 2,328 |
| 2025/05/28 | 17,780 | 17,780 | 17,710 | 17,740 | +290 | +1.7% | 1,541 |
| 2025/05/27 | 17,415 | 17,450 | 17,330 | 17,450 | +20 | +0.1% | 1,020 |
| 2025/05/26 | 17,330 | 17,430 | 17,320 | 17,430 | +385 | +2.3% | 1,416 |
| 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 |
51～
100
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
