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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 15,555 | 15,560 | 15,515 | 15,560 | +75 | +0.5% | 890 |
| 2024/03/18 | 15,405 | 15,485 | 15,385 | 15,485 | -90 | -0.6% | 1,570 |
| 2024/03/15 | 15,580 | 15,605 | 15,565 | 15,575 | -165 | -1% | 1,630 |
| 2024/03/14 | 15,730 | 15,740 | 15,710 | 15,740 | -175 | -1.1% | 900 |
| 2024/03/13 | 15,760 | 15,915 | 15,705 | 15,915 | +215 | +1.4% | 4,200 |
| 2024/03/12 | 15,490 | 15,700 | 15,480 | 15,700 | +290 | +1.9% | 1,980 |
| 2024/03/11 | 15,460 | 15,460 | 15,390 | 15,410 | -270 | -1.7% | 1,710 |
| 2024/03/08 | 15,635 | 15,680 | 15,625 | 15,680 | +385 | +2.5% | 2,830 |
| 2024/03/07 | 15,330 | 15,350 | 15,235 | 15,295 | +60 | +0.4% | 2,480 |
| 2024/03/06 | 15,240 | 15,365 | 15,080 | 15,235 | -220 | -1.4% | 2,660 |
| 2024/03/05 | 15,470 | 15,485 | 15,435 | 15,455 | -70 | -0.5% | 1,040 |
| 2024/03/04 | 15,535 | 15,550 | 15,525 | 15,525 | +165 | +1.1% | 1,340 |
| 2024/03/01 | 15,280 | 15,370 | 15,280 | 15,360 | +165 | +1.1% | 2,310 |
| 2024/02/29 | 15,125 | 15,205 | 15,125 | 15,195 | -25 | -0.2% | 600 |
| 2024/02/28 | 15,225 | 15,240 | 15,210 | 15,220 | +70 | +0.5% | 1,260 |
| 2024/02/27 | 15,165 | 15,165 | 15,140 | 15,150 | -90 | -0.6% | 510 |
| 2024/02/26 | 15,270 | 15,270 | 15,235 | 15,240 | +330 | +2.2% | 3,110 |
| 2024/02/22 | 14,830 | 14,920 | 14,830 | 14,910 | +295 | +2% | 2,710 |
| 2024/02/21 | 14,635 | 14,635 | 14,600 | 14,615 | -125 | -0.8% | 340 |
| 2024/02/20 | 14,800 | 14,810 | 14,720 | 14,740 | -115 | -0.8% | 650 |
| 2024/02/19 | 14,855 | 14,870 | 14,840 | 14,855 | -105 | -0.7% | 830 |
| 2024/02/16 | 14,995 | 14,995 | 14,945 | 14,960 | +145 | +1% | 2,200 |
| 2024/02/15 | 14,810 | 14,820 | 14,775 | 14,815 | +265 | +1.8% | 2,610 |
| 2024/02/14 | 14,545 | 14,555 | 14,525 | 14,550 | -375 | -2.5% | 3,050 |
| 2024/02/13 | 14,920 | 14,925 | 14,900 | 14,925 | +120 | +0.8% | 1,650 |
| 2024/02/09 | 14,810 | 14,820 | 14,790 | 14,805 | +5 | ±0% | 1,610 |
| 2024/02/08 | 14,800 | 14,800 | 14,785 | 14,800 | +225 | +1.5% | 1,090 |
| 2024/02/07 | 14,550 | 14,595 | 14,550 | 14,575 | +55 | +0.4% | 840 |
| 2024/02/06 | 14,475 | 14,525 | 14,475 | 14,520 | -15 | -0.1% | 320 |
| 2024/02/05 | 14,570 | 14,580 | 14,510 | 14,535 | +85 | +0.6% | 2,000 |
| 2024/02/02 | 14,435 | 14,465 | 14,425 | 14,450 | +430 | +3.1% | 2,560 |
| 2024/02/01 | 14,005 | 14,045 | 14,005 | 14,020 | -295 | -2.1% | 1,430 |
| 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 |
351～
400
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
