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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 16,545 | 16,560 | 16,510 | 16,555 | +470 | +2.9% | 1,830 |
| 2024/08/13 | 16,025 | 16,095 | 16,015 | 16,085 | +200 | +1.3% | 750 |
| 2024/08/09 | 15,910 | 15,995 | 15,485 | 15,885 | +765 | +5.1% | 2,680 |
| 2024/08/08 | 15,280 | 15,280 | 15,040 | 15,120 | -960 | -6% | 3,350 |
| 2024/08/07 | 15,315 | 16,080 | 15,315 | 16,080 | +495 | +3.2% | 4,460 |
| 2024/08/06 | 15,440 | 15,865 | 14,805 | 15,585 | +375 | +2.5% | 11,520 |
| 2024/08/05 | 15,740 | 15,750 | 15,170 | 15,210 | -1,270 | -7.7% | 10,610 |
| 2024/08/02 | 16,565 | 16,565 | 16,415 | 16,480 | -920 | -5.3% | 2,760 |
| 2024/08/01 | 17,365 | 17,400 | 17,315 | 17,400 | +495 | +2.9% | 2,180 |
| 2024/07/31 | 16,710 | 16,905 | 16,705 | 16,905 | +45 | +0.3% | 1,030 |
| 2024/07/30 | 16,760 | 16,860 | 16,715 | 16,860 | -115 | -0.7% | 740 |
| 2024/07/29 | 16,910 | 16,980 | 16,910 | 16,975 | +385 | +2.3% | 1,730 |
| 2024/07/26 | 16,525 | 16,615 | 16,525 | 16,590 | -110 | -0.7% | 1,130 |
| 2024/07/25 | 16,730 | 17,120 | 16,700 | 16,700 | -560 | -3.2% | 2,490 |
| 2024/07/24 | 17,295 | 17,330 | 17,210 | 17,260 | -190 | -1.1% | 960 |
| 2024/07/23 | 17,465 | 17,480 | 17,430 | 17,450 | +215 | +1.2% | 590 |
| 2024/07/22 | 17,265 | 17,270 | 17,020 | 17,235 | -540 | -3% | 1,860 |
| 2024/07/19 | 17,450 | 17,775 | 17,445 | 17,775 | ±0 | ±0% | 1,920 |
| 2024/07/18 | 17,750 | 17,780 | 17,750 | 17,775 | -335 | -1.8% | 2,500 |
| 2024/07/17 | 18,155 | 18,155 | 18,110 | 18,110 | +65 | +0.4% | 3,560 |
| 2024/07/16 | 18,025 | 18,050 | 18,005 | 18,045 | +325 | +1.8% | 4,040 |
| 2024/07/12 | 17,680 | 17,725 | 17,675 | 17,720 | -260 | -1.4% | 2,050 |
| 2024/07/11 | 17,970 | 17,995 | 17,950 | 17,980 | +330 | +1.9% | 3,300 |
| 2024/07/10 | 17,660 | 17,680 | 17,650 | 17,650 | -45 | -0.3% | 2,410 |
| 2024/07/09 | 17,700 | 17,720 | 17,655 | 17,695 | +160 | +0.9% | 2,900 |
| 2024/07/08 | 17,730 | 17,730 | 17,525 | 17,535 | +100 | +0.6% | 2,130 |
| 2024/07/05 | 17,390 | 17,435 | 17,385 | 17,435 | +15 | +0.1% | 4,620 |
| 2024/07/04 | 17,390 | 17,430 | 17,375 | 17,420 | +190 | +1.1% | 3,070 |
| 2024/07/03 | 17,215 | 17,240 | 17,210 | 17,230 | +220 | +1.3% | 1,950 |
| 2024/07/02 | 17,015 | 17,025 | 16,965 | 17,010 | -75 | -0.4% | 2,580 |
| 2024/07/01 | 17,500 | 17,500 | 17,010 | 17,085 | -110 | -0.6% | 880 |
| 2024/06/28 | 17,170 | 17,490 | 17,165 | 17,195 | +160 | +0.9% | 2,090 |
| 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 |
251～
300
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
