ｉＦｒｅｅＥＴＦ ＮＡＳＤＡＱ１００レバレッジの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 33,400 | 33,900 | 33,200 | 33,560 | -480 | -1.4% | 8,799 |
| 2025/04/17 | 33,280 | 34,040 | 33,250 | 34,040 | +120 | +0.4% | 30,849 |
| 2025/04/16 | 34,490 | 34,500 | 33,680 | 33,920 | -1,250 | -3.6% | 17,065 |
| 2025/04/15 | 35,150 | 35,330 | 34,970 | 35,170 | -680 | -1.9% | 26,346 |
| 2025/04/14 | 35,660 | 36,010 | 35,380 | 35,850 | +1,330 | +3.9% | 30,735 |
| 2025/04/11 | 33,170 | 34,680 | 32,000 | 34,520 | +870 | +2.6% | 119,070 |
| 2025/04/10 | 33,650 | 33,650 | 33,650 | 33,650 | +5,005 | +17.5% | 3,019 |
| 2025/04/09 | 28,430 | 29,480 | 27,900 | 28,645 | -2,815 | -8.9% | 139,101 |
| 2025/04/08 | 31,750 | 31,870 | 31,110 | 31,460 | +3,610 | +13% | 57,142 |
| 2025/04/07 | 27,850 | 29,240 | 27,850 | 27,850 | -7,000 | -20.1% | 33,061 |
| 2025/04/04 | 34,930 | 34,950 | 34,090 | 34,850 | -1,660 | -4.5% | 43,730 |
| 2025/04/03 | 35,800 | 36,660 | 35,740 | 36,510 | -1,900 | -4.9% | 86,656 |
| 2025/04/02 | 38,450 | 38,490 | 38,220 | 38,410 | +780 | +2.1% | 8,772 |
| 2025/04/01 | 37,490 | 37,650 | 37,210 | 37,630 | +670 | +1.8% | 12,733 |
| 2025/03/31 | 36,940 | 37,200 | 36,770 | 36,960 | -2,940 | -7.4% | 46,825 |
| 2025/03/28 | 39,920 | 40,080 | 39,790 | 39,900 | -700 | -1.7% | 9,979 |
| 2025/03/27 | 40,270 | 40,650 | 40,240 | 40,600 | -1,370 | -3.3% | 18,442 |
| 2025/03/26 | 42,190 | 42,250 | 41,920 | 41,970 | +470 | +1.1% | 10,581 |
| 2025/03/25 | 41,530 | 41,580 | 41,400 | 41,500 | +890 | +2.2% | 15,800 |
| 2025/03/24 | 40,520 | 40,630 | 40,470 | 40,610 | +1,220 | +3.1% | 11,648 |
| 2025/03/21 | 39,620 | 39,820 | 39,390 | 39,390 | +340 | +0.9% | 10,098 |
| 2025/03/19 | 39,290 | 39,290 | 38,950 | 39,050 | -940 | -2.4% | 18,689 |
| 2025/03/18 | 40,230 | 40,230 | 39,800 | 39,990 | +780 | +2% | 12,922 |
| 2025/03/17 | 39,270 | 39,450 | 39,190 | 39,210 | +570 | +1.5% | 17,545 |
| 2025/03/14 | 38,400 | 38,790 | 38,250 | 38,640 | +30 | +0.1% | 20,723 |
| 2025/03/13 | 39,720 | 39,750 | 38,580 | 38,610 | -180 | -0.5% | 21,001 |
| 2025/03/12 | 38,870 | 38,970 | 38,720 | 38,790 | -250 | -0.6% | 16,408 |
| 2025/03/11 | 38,120 | 39,040 | 37,580 | 39,040 | -2,060 | -5% | 43,133 |
| 2025/03/10 | 41,210 | 41,690 | 41,100 | 41,100 | -580 | -1.4% | 21,132 |
| 2025/03/07 | 41,870 | 41,980 | 41,590 | 41,680 | -2,080 | -4.8% | 31,755 |
| 2025/03/06 | 43,600 | 43,800 | 43,550 | 43,760 | +280 | +0.6% | 13,018 |
| 2025/03/05 | 44,860 | 44,860 | 43,000 | 43,480 | -1,390 | -3.1% | 34,003 |
| 2025/03/04 | 43,220 | 44,870 | 43,050 | 44,870 | -380 | -0.8% | 42,543 |
| 2025/03/03 | 45,040 | 45,300 | 44,610 | 45,250 | +1,490 | +3.4% | 31,378 |
| 2025/02/28 | 43,950 | 43,980 | 43,270 | 43,760 | -2,880 | -6.2% | 55,201 |
| 2025/02/27 | 46,290 | 46,640 | 45,850 | 46,640 | +40 | +0.1% | 28,028 |
| 2025/02/26 | 46,390 | 46,610 | 46,260 | 46,600 | -710 | -1.5% | 27,098 |
| 2025/02/25 | 47,360 | 47,360 | 47,150 | 47,310 | -3,150 | -6.2% | 54,334 |
| 2025/02/21 | 50,560 | 50,600 | 50,350 | 50,460 | -40 | -0.1% | 18,514 |
| 2025/02/20 | 50,830 | 50,860 | 50,500 | 50,500 | -580 | -1.1% | 10,621 |
| 2025/02/19 | 51,130 | 51,150 | 50,940 | 51,080 | +110 | +0.2% | 10,082 |
| 2025/02/18 | 50,950 | 51,060 | 50,810 | 50,970 | -90 | -0.2% | 7,343 |
| 2025/02/17 | 50,790 | 51,100 | 50,750 | 51,060 | +690 | +1.4% | 46,320 |
| 2025/02/14 | 50,220 | 50,520 | 50,190 | 50,370 | +850 | +1.7% | 22,893 |
| 2025/02/13 | 49,370 | 49,550 | 49,310 | 49,520 | +600 | +1.2% | 24,081 |
| 2025/02/12 | 49,020 | 49,120 | 48,850 | 48,920 | +330 | +0.7% | 12,027 |
| 2025/02/10 | 48,420 | 48,680 | 48,300 | 48,590 | -530 | -1.1% | 6,695 |
| 2025/02/07 | 49,240 | 49,440 | 49,120 | 49,120 | +60 | +0.1% | 15,432 |
| 2025/02/06 | 48,910 | 49,100 | 48,790 | 49,060 | +1,300 | +2.7% | 22,342 |
| 2025/02/05 | 47,910 | 48,170 | 47,760 | 47,760 | +700 | +1.5% | 18,753 |
1～
50
件表示中 / 594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
