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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/09/09 | 16,280 | 16,425 | 16,280 | 16,405 | -345 | -2.1% | 4,840 |
| 2024/09/06 | 16,840 | 16,840 | 16,705 | 16,750 | -175 | -1% | 2,150 |
| 2024/09/05 | 16,900 | 17,000 | 16,900 | 16,925 | +90 | +0.5% | 2,660 |
| 2024/09/04 | 16,980 | 17,005 | 16,825 | 16,835 | -885 | -5% | 17,360 |
| 2024/09/03 | 17,730 | 17,750 | 17,695 | 17,720 | -5 | ±0% | 920 |
| 2024/09/02 | 17,730 | 17,755 | 17,700 | 17,725 | +190 | +1.1% | 1,700 |
| 2024/08/30 | 17,490 | 17,535 | 17,445 | 17,535 | +200 | +1.2% | 700 |
| 2024/08/29 | 17,215 | 17,340 | 17,215 | 17,335 | -315 | -1.8% | 1,030 |
| 2024/08/28 | 17,605 | 17,670 | 17,605 | 17,650 | +25 | +0.1% | 1,640 |
| 2024/08/27 | 17,595 | 17,625 | 17,555 | 17,625 | -80 | -0.5% | 1,960 |
| 2024/08/26 | 17,685 | 17,750 | 17,665 | 17,705 | +230 | +1.3% | 2,280 |
| 2024/08/23 | 17,415 | 17,490 | 17,415 | 17,475 | -300 | -1.7% | 2,520 |
| 2024/08/22 | 17,685 | 17,775 | 17,595 | 17,775 | +205 | +1.2% | 740 |
| 2024/08/21 | 17,525 | 17,580 | 17,525 | 17,570 | -30 | -0.2% | 990 |
| 2024/08/20 | 17,585 | 17,610 | 17,570 | 17,600 | +345 | +2% | 640 |
| 2024/08/19 | 17,330 | 17,355 | 17,255 | 17,255 | -230 | -1.3% | 2,460 |
| 2024/08/16 | 17,230 | 17,485 | 17,210 | 17,485 | +780 | +4.7% | 2,240 |
| 2024/08/15 | 16,645 | 16,745 | 16,645 | 16,705 | +150 | +0.9% | 920 |
201～
250
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
