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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/04/15 | 15,370 | 15,415 | 15,320 | 15,415 | -325 | -2.1% | 3,480 |
| 2024/04/12 | 15,735 | 15,765 | 15,725 | 15,740 | +210 | +1.4% | 2,410 |
| 2024/04/11 | 15,480 | 15,880 | 15,460 | 15,530 | -350 | -2.2% | 2,710 |
| 2024/04/10 | 15,845 | 15,880 | 15,845 | 15,880 | +50 | +0.3% | 1,650 |
| 2024/04/09 | 15,815 | 15,835 | 15,800 | 15,830 | +65 | +0.4% | 430 |
| 2024/04/08 | 15,825 | 15,825 | 15,760 | 15,765 | +250 | +1.6% | 990 |
| 2024/04/05 | 15,490 | 15,525 | 15,460 | 15,515 | -430 | -2.7% | 2,670 |
| 2024/04/04 | 15,940 | 15,985 | 15,940 | 15,945 | +170 | +1.1% | 2,690 |
| 2024/04/03 | 15,845 | 15,845 | 15,775 | 15,775 | -235 | -1.5% | 990 |
| 2024/04/02 | 16,035 | 16,040 | 16,010 | 16,010 | -245 | -1.5% | 3,310 |
| 2024/04/01 | 16,380 | 16,380 | 16,250 | 16,255 | +90 | +0.6% | 1,390 |
| 2024/03/29 | 16,995 | 16,995 | 16,075 | 16,165 | +20 | +0.1% | 890 |
| 2024/03/28 | 16,120 | 16,145 | 16,110 | 16,145 | +150 | +0.9% | 760 |
| 2024/03/27 | 15,950 | 16,005 | 15,940 | 15,995 | -25 | -0.2% | 1,050 |
| 2024/03/26 | 15,995 | 16,020 | 15,990 | 16,020 | +5 | ±0% | 560 |
| 2024/03/25 | 16,055 | 16,065 | 16,015 | 16,015 | -110 | -0.7% | 1,810 |
| 2024/03/22 | 16,150 | 16,160 | 16,090 | 16,125 | -30 | -0.2% | 2,520 |
| 2024/03/21 | 16,105 | 16,155 | 16,085 | 16,155 | +595 | +3.8% | 4,210 |
301～
350
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
