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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 18,265 | 18,345 | 18,220 | 18,345 | -355 | -1.9% | 4,860 |
| 2025/01/10 | 18,530 | 18,735 | 18,460 | 18,700 | ±0 | ±0% | 4,150 |
| 2025/01/09 | 18,700 | 19,040 | 18,580 | 18,700 | -400 | -2.1% | 4,820 |
| 2025/01/08 | 18,700 | 19,100 | 18,685 | 19,100 | +25 | +0.1% | 1,710 |
| 2025/01/07 | 19,180 | 19,180 | 19,015 | 19,075 | +175 | +0.9% | 3,400 |
| 2025/01/06 | 18,990 | 19,105 | 18,845 | 18,900 | -200 | -1% | 6,030 |
| 2024/12/30 | 19,160 | 19,160 | 19,040 | 19,100 | -460 | -2.4% | 5,470 |
| 2024/12/27 | 19,565 | 19,565 | 19,465 | 19,560 | +95 | +0.5% | 5,480 |
| 2024/12/26 | 19,580 | 19,635 | 19,465 | 19,465 | +5 | ±0% | 15,420 |
| 2024/12/25 | 19,210 | 19,615 | 19,210 | 19,460 | +270 | +1.4% | 3,710 |
| 2024/12/24 | 19,640 | 19,685 | 19,165 | 19,190 | -490 | -2.5% | 4,240 |
| 2024/12/23 | 19,140 | 19,680 | 19,070 | 19,680 | +910 | +4.8% | 33,510 |
| 2024/12/20 | 18,595 | 18,770 | 18,380 | 18,770 | +35 | +0.2% | 4,650 |
| 2024/12/19 | 18,625 | 18,740 | 18,600 | 18,735 | -1,175 | -5.9% | 15,970 |
| 2024/12/18 | 19,835 | 19,910 | 19,815 | 19,910 | -40 | -0.2% | 1,000 |
| 2024/12/17 | 19,945 | 20,000 | 19,935 | 19,950 | +85 | +0.4% | 2,160 |
| 2024/12/16 | 19,840 | 19,880 | 19,840 | 19,865 | -60 | -0.3% | 2,200 |
| 2024/12/13 | 19,915 | 19,935 | 19,880 | 19,925 | -85 | -0.4% | 3,890 |
| 2024/12/12 | 20,055 | 20,055 | 20,010 | 20,010 | +190 | +1% | 1,740 |
| 2024/12/11 | 19,820 | 19,820 | 19,790 | 19,820 | -50 | -0.3% | 1,590 |
| 2024/12/10 | 19,890 | 19,895 | 19,865 | 19,870 | -235 | -1.2% | 4,480 |
| 2024/12/09 | 20,135 | 20,145 | 20,095 | 20,105 | +65 | +0.3% | 1,600 |
| 2024/12/06 | 20,015 | 20,040 | 20,005 | 20,040 | -70 | -0.3% | 3,060 |
| 2024/12/05 | 20,105 | 20,110 | 20,080 | 20,110 | +165 | +0.8% | 5,330 |
| 2024/12/04 | 19,925 | 19,960 | 19,905 | 19,945 | +40 | +0.2% | 2,820 |
| 2024/12/03 | 19,815 | 19,925 | 19,815 | 19,905 | +185 | +0.9% | 3,910 |
| 2024/12/02 | 19,790 | 19,805 | 19,720 | 19,720 | -70 | -0.4% | 5,630 |
| 2024/11/29 | 19,690 | 19,790 | 19,610 | 19,790 | +155 | +0.8% | 1,850 |
| 2024/11/28 | 19,615 | 19,645 | 19,610 | 19,635 | -110 | -0.6% | 3,820 |
| 2024/11/27 | 19,745 | 19,785 | 19,715 | 19,745 | +205 | +1% | 2,790 |
| 2024/11/26 | 19,440 | 19,555 | 19,355 | 19,540 | -30 | -0.2% | 7,240 |
| 2024/11/25 | 19,545 | 19,590 | 19,545 | 19,570 | +225 | +1.2% | 4,240 |
| 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 |
151～
200
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
