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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 17,000 | 17,040 | 16,950 | 17,035 | -75 | -0.4% | 500 |
| 2024/06/26 | 17,045 | 17,110 | 17,045 | 17,110 | +115 | +0.7% | 590 |
| 2024/06/25 | 16,950 | 17,000 | 16,940 | 16,995 | -60 | -0.4% | 2,480 |
| 2024/06/24 | 17,070 | 17,070 | 16,985 | 17,055 | -90 | -0.5% | 1,680 |
| 2024/06/21 | 17,125 | 17,150 | 17,090 | 17,145 | -175 | -1% | 3,270 |
| 2024/06/20 | 17,220 | 17,320 | 17,220 | 17,320 | +110 | +0.6% | 720 |
| 2024/06/19 | 17,200 | 17,230 | 17,100 | 17,210 | +105 | +0.6% | 1,250 |
| 2024/06/18 | 16,930 | 17,150 | 16,930 | 17,105 | +245 | +1.5% | 3,110 |
| 2024/06/17 | 16,930 | 16,930 | 16,805 | 16,860 | -15 | -0.1% | 2,090 |
| 2024/06/14 | 16,775 | 16,885 | 16,775 | 16,875 | +25 | +0.1% | 1,660 |
| 2024/06/13 | 16,835 | 16,880 | 16,835 | 16,850 | +285 | +1.7% | 1,690 |
| 2024/06/12 | 16,530 | 16,565 | 16,520 | 16,565 | +130 | +0.8% | 3,030 |
| 2024/06/11 | 16,505 | 16,505 | 16,405 | 16,435 | +70 | +0.4% | 460 |
| 2024/06/10 | 16,450 | 16,450 | 16,340 | 16,365 | -85 | -0.5% | 200 |
| 2024/06/07 | 16,450 | 16,455 | 16,395 | 16,450 | +25 | +0.2% | 890 |
| 2024/06/06 | 16,430 | 16,450 | 16,410 | 16,425 | +320 | +2% | 2,640 |
| 2024/06/05 | 16,095 | 16,105 | 16,075 | 16,105 | +105 | +0.7% | 1,500 |
| 2024/06/04 | 16,010 | 16,030 | 15,995 | 16,000 | -75 | -0.5% | 1,180 |
| 2024/06/03 | 16,030 | 16,090 | 16,030 | 16,075 | +400 | +2.6% | 2,360 |
| 2024/05/31 | 15,670 | 15,705 | 15,630 | 15,675 | -75 | -0.5% | 1,550 |
| 2024/05/30 | 15,815 | 15,845 | 15,730 | 15,750 | -295 | -1.8% | 1,800 |
| 2024/05/29 | 16,280 | 16,280 | 16,045 | 16,045 | -145 | -0.9% | 2,140 |
| 2024/05/28 | 16,110 | 16,210 | 16,110 | 16,190 | +40 | +0.2% | 1,930 |
| 2024/05/27 | 16,070 | 16,150 | 16,025 | 16,150 | +180 | +1.1% | 1,560 |
| 2024/05/24 | 16,260 | 16,260 | 15,945 | 15,970 | -420 | -2.6% | 3,560 |
| 2024/05/23 | 16,275 | 16,410 | 16,260 | 16,390 | +85 | +0.5% | 4,060 |
| 2024/05/22 | 16,210 | 16,345 | 16,210 | 16,305 | +80 | +0.5% | 1,880 |
| 2024/05/21 | 16,400 | 16,400 | 16,220 | 16,225 | -20 | -0.1% | 280 |
| 2024/05/20 | 16,550 | 16,550 | 16,225 | 16,245 | +95 | +0.6% | 610 |
| 2024/05/17 | 16,155 | 16,165 | 16,135 | 16,150 | -110 | -0.7% | 1,180 |
| 2024/05/16 | 16,260 | 16,300 | 15,900 | 16,260 | +375 | +2.4% | 1,880 |
| 2024/05/15 | 15,800 | 15,895 | 15,800 | 15,885 | +195 | +1.2% | 1,760 |
| 2024/05/14 | 15,710 | 15,710 | 15,680 | 15,690 | -55 | -0.3% | 750 |
| 2024/05/13 | 15,705 | 15,745 | 15,540 | 15,745 | +35 | +0.2% | 3,730 |
| 2024/05/10 | 15,480 | 15,710 | 15,480 | 15,710 | +230 | +1.5% | 5,260 |
| 2024/05/09 | 15,405 | 15,505 | 15,405 | 15,480 | -320 | -2% | 820 |
| 2024/05/08 | 15,800 | 15,800 | 15,500 | 15,800 | +70 | +0.4% | 500 |
| 2024/05/07 | 14,835 | 15,740 | 14,835 | 15,730 | +1,020 | +6.9% | 2,510 |
| 2024/05/02 | 14,665 | 14,720 | 14,665 | 14,710 | +65 | +0.4% | 1,190 |
| 2024/05/01 | 14,630 | 14,660 | 14,615 | 14,645 | -450 | -3% | 2,510 |
| 2024/04/30 | 15,135 | 15,135 | 15,085 | 15,095 | +60 | +0.4% | 1,450 |
| 2024/04/26 | 14,980 | 15,035 | 14,970 | 15,035 | +355 | +2.4% | 2,240 |
| 2024/04/25 | 14,730 | 14,750 | 14,680 | 14,680 | -350 | -2.3% | 2,990 |
| 2024/04/24 | 14,955 | 15,030 | 14,945 | 15,030 | +465 | +3.2% | 3,860 |
| 2024/04/23 | 14,555 | 14,840 | 14,525 | 14,565 | +135 | +0.9% | 1,250 |
| 2024/04/22 | 14,410 | 14,430 | 14,380 | 14,430 | +95 | +0.7% | 2,350 |
| 2024/04/19 | 14,535 | 14,535 | 14,095 | 14,335 | -430 | -2.9% | 8,890 |
| 2024/04/18 | 14,800 | 15,000 | 14,670 | 14,765 | -145 | -1% | 1,110 |
| 2024/04/17 | 14,900 | 14,910 | 14,840 | 14,910 | +25 | +0.2% | 1,530 |
| 2024/04/16 | 15,150 | 15,150 | 14,800 | 14,885 | -530 | -3.4% | 3,850 |
101～
150
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
