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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 14,315 | 14,335 | 14,305 | 14,315 | -125 | -0.9% | 1,070 |
| 2024/01/30 | 14,440 | 14,505 | 14,435 | 14,440 | +230 | +1.6% | 2,800 |
| 2024/01/29 | 14,160 | 14,210 | 14,160 | 14,210 | +70 | +0.5% | 420 |
| 2024/01/26 | 14,215 | 14,230 | 14,140 | 14,140 | -15 | -0.1% | 1,840 |
| 2024/01/25 | 14,135 | 14,155 | 14,110 | 14,155 | -35 | -0.2% | 890 |
| 2024/01/24 | 14,175 | 14,190 | 14,160 | 14,190 | +155 | +1.1% | 2,520 |
| 2024/01/23 | 14,035 | 14,055 | 14,030 | 14,035 | ±0 | ±0% | 3,350 |
| 2024/01/22 | 13,995 | 14,060 | 13,995 | 14,035 | +385 | +2.8% | 3,900 |
| 2024/01/19 | 13,655 | 13,665 | 13,640 | 13,650 | +265 | +2% | 1,440 |
| 2024/01/18 | 13,410 | 13,410 | 13,385 | 13,385 | -100 | -0.7% | 680 |
| 2024/01/17 | 13,575 | 13,575 | 13,485 | 13,485 | -80 | -0.6% | 1,450 |
| 2024/01/16 | 13,630 | 13,630 | 13,565 | 13,565 | -110 | -0.8% | 510 |
| 2024/01/15 | 13,640 | 13,680 | 13,625 | 13,675 | +50 | +0.4% | 3,310 |
| 2024/01/12 | 13,645 | 13,655 | 13,600 | 13,625 | -105 | -0.8% | 800 |
| 2024/01/11 | 13,700 | 13,750 | 13,690 | 13,730 | +210 | +1.6% | 2,920 |
| 2024/01/10 | 13,540 | 13,545 | 13,505 | 13,520 | -30 | -0.2% | 1,350 |
| 2024/01/09 | 13,550 | 13,570 | 13,540 | 13,550 | +365 | +2.8% | 3,090 |
| 2024/01/05 | 13,215 | 13,225 | 13,185 | 13,185 | -100 | -0.8% | 2,360 |
| 2024/01/04 | 13,270 | 13,315 | 13,270 | 13,285 | -500 | -3.6% | 5,320 |
| 2023/12/29 | 13,795 | 13,800 | 13,780 | 13,785 | -30 | -0.2% | 920 |
| 2023/12/28 | 13,790 | 13,825 | 13,785 | 13,815 | +75 | +0.5% | 920 |
| 2023/12/27 | 13,750 | 13,750 | 13,720 | 13,740 | +75 | +0.5% | 2,150 |
| 2023/12/26 | 13,645 | 13,665 | 13,630 | 13,665 | +105 | +0.8% | 5,010 |
| 2023/12/25 | 14,000 | 14,000 | 13,360 | 13,560 | +30 | +0.2% | 5,360 |
| 2023/12/22 | 13,560 | 13,560 | 13,525 | 13,530 | +110 | +0.8% | 1,480 |
| 2023/12/21 | 13,360 | 13,420 | 13,355 | 13,420 | -310 | -2.3% | 4,490 |
| 2023/12/20 | 13,700 | 13,735 | 13,695 | 13,730 | +170 | +1.3% | 2,300 |
| 2023/12/19 | 13,550 | 13,575 | 13,525 | 13,560 | +65 | +0.5% | 3,760 |
| 2023/12/18 | 13,455 | 13,500 | 13,420 | 13,495 | +10 | +0.1% | 6,560 |
| 2023/12/15 | 13,450 | 13,485 | 13,440 | 13,485 | -5 | ±0% | 1,940 |
| 2023/12/14 | 13,440 | 13,495 | 13,420 | 13,490 | +425 | +3.3% | 3,490 |
| 2023/12/13 | 13,080 | 13,080 | 13,060 | 13,065 | +125 | +1% | 4,740 |
| 2023/12/12 | 12,940 | 12,950 | 12,925 | 12,940 | +40 | +0.3% | 560 |
| 2023/12/11 | 12,860 | 12,900 | 12,805 | 12,900 | +180 | +1.4% | 2,360 |
| 2023/12/08 | 12,695 | 12,730 | 12,695 | 12,720 | +195 | +1.6% | 1,880 |
| 2023/12/07 | 12,535 | 12,550 | 12,525 | 12,525 | -210 | -1.6% | 1,140 |
| 2023/12/06 | 12,675 | 12,740 | 12,675 | 12,735 | +135 | +1.1% | 1,000 |
| 2023/12/05 | 12,620 | 12,625 | 12,600 | 12,600 | -160 | -1.3% | 1,460 |
| 2023/12/04 | 12,775 | 12,785 | 12,760 | 12,760 | +100 | +0.8% | 730 |
| 2023/12/01 | 12,655 | 12,660 | 12,640 | 12,660 | +55 | +0.4% | 1,570 |
| 2023/11/30 | 12,595 | 12,605 | 12,590 | 12,605 | -25 | -0.2% | 410 |
| 2023/11/29 | 12,595 | 12,630 | 12,595 | 12,630 | +30 | +0.2% | 340 |
| 2023/11/28 | 12,610 | 12,610 | 12,580 | 12,600 | +50 | +0.4% | 990 |
| 2023/11/27 | 12,595 | 12,595 | 12,545 | 12,550 | -75 | -0.6% | 2,730 |
| 2023/11/24 | 12,645 | 12,645 | 12,625 | 12,625 | +95 | +0.8% | 3,130 |
| 2023/11/22 | 12,495 | 12,540 | 12,495 | 12,530 | -65 | -0.5% | 1,270 |
| 2023/11/21 | 12,600 | 12,615 | 12,595 | 12,595 | +215 | +1.7% | 2,850 |
| 2023/11/20 | 12,395 | 12,400 | 12,375 | 12,380 | -15 | -0.1% | 4,050 |
| 2023/11/17 | 12,395 | 12,420 | 12,385 | 12,395 | +55 | +0.4% | 2,120 |
| 2023/11/16 | 12,350 | 12,370 | 12,300 | 12,340 | -45 | -0.4% | 5,920 |
201～
250
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
