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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 46,080 | 46,080 | 45,490 | 45,800 | -600 | -1.3% | 12,083 |
| 2024/11/20 | 46,220 | 46,430 | 46,170 | 46,400 | +640 | +1.4% | 10,678 |
| 2024/11/19 | 45,510 | 45,810 | 45,440 | 45,760 | +90 | +0.2% | 12,858 |
| 2024/11/18 | 45,270 | 45,670 | 45,250 | 45,670 | -990 | -2.1% | 25,087 |
| 2024/11/15 | 46,990 | 46,990 | 46,490 | 46,660 | -1,030 | -2.2% | 7,959 |
| 2024/11/14 | 47,960 | 47,980 | 47,690 | 47,690 | ±0 | ±0% | 14,052 |
| 2024/11/13 | 47,940 | 47,940 | 47,670 | 47,690 | -840 | -1.7% | 10,784 |
| 2024/11/12 | 48,180 | 48,530 | 48,060 | 48,530 | ±0 | ±0% | 11,264 |
| 2024/11/11 | 48,580 | 48,610 | 48,400 | 48,530 | +270 | +0.6% | 22,882 |
| 2024/11/08 | 48,250 | 48,400 | 48,190 | 48,260 | +1,210 | +2.6% | 22,080 |
| 2024/11/07 | 46,760 | 47,050 | 46,600 | 47,050 | +1,510 | +3.3% | 43,156 |
| 2024/11/06 | 44,280 | 45,580 | 44,180 | 45,540 | +2,190 | +5.1% | 28,929 |
| 2024/11/05 | 43,190 | 43,350 | 42,980 | 43,350 | +10 | ±0% | 7,895 |
| 2024/11/01 | 43,080 | 43,360 | 42,900 | 43,340 | -1,190 | -2.7% | 18,110 |
| 2024/10/31 | 44,640 | 44,830 | 44,480 | 44,530 | -1,390 | -3% | 15,539 |
| 2024/10/30 | 46,070 | 46,260 | 45,890 | 45,920 | +870 | +1.9% | 18,975 |
| 2024/10/29 | 45,050 | 45,100 | 44,800 | 45,050 | -420 | -0.9% | 4,899 |
| 2024/10/28 | 45,420 | 45,700 | 45,420 | 45,470 | +960 | +2.2% | 13,921 |
| 2024/10/25 | 44,490 | 44,620 | 44,410 | 44,510 | +240 | +0.5% | 4,447 |
| 2024/10/24 | 44,110 | 44,340 | 44,060 | 44,270 | -820 | -1.8% | 7,827 |
| 2024/10/23 | 45,170 | 45,190 | 45,010 | 45,090 | +240 | +0.5% | 4,644 |
| 2024/10/22 | 45,130 | 45,140 | 44,790 | 44,850 | ±0 | ±0% | 6,620 |
| 2024/10/21 | 45,110 | 45,150 | 44,810 | 44,850 | +190 | +0.4% | 6,154 |
| 2024/10/18 | 44,640 | 44,660 | 44,280 | 44,660 | +270 | +0.6% | 5,123 |
| 2024/10/17 | 44,260 | 44,410 | 44,100 | 44,390 | -230 | -0.5% | 5,116 |
| 2024/10/16 | 44,410 | 44,620 | 44,380 | 44,620 | -920 | -2% | 8,477 |
| 2024/10/15 | 45,650 | 45,670 | 45,500 | 45,540 | +760 | +1.7% | 17,451 |
| 2024/10/11 | 44,870 | 44,910 | 44,720 | 44,780 | -70 | -0.2% | 11,887 |
| 2024/10/10 | 44,830 | 44,980 | 44,820 | 44,850 | +940 | +2.1% | 26,546 |
| 2024/10/09 | 44,080 | 44,160 | 43,900 | 43,910 | +1,050 | +2.4% | 10,851 |
| 2024/10/08 | 43,090 | 43,090 | 42,750 | 42,860 | -930 | -2.1% | 7,471 |
| 2024/10/07 | 43,940 | 44,090 | 43,740 | 43,790 | +860 | +2% | 20,020 |
| 2024/10/04 | 42,820 | 43,170 | 42,700 | 42,930 | +300 | +0.7% | 3,676 |
| 2024/10/03 | 43,130 | 43,140 | 42,600 | 42,630 | +80 | +0.2% | 12,754 |
| 2024/10/02 | 42,630 | 42,850 | 42,370 | 42,550 | -1,440 | -3.3% | 15,276 |
| 2024/10/01 | 43,970 | 44,310 | 43,850 | 43,990 | +320 | +0.7% | 10,997 |
| 2024/09/30 | 44,060 | 44,090 | 43,600 | 43,670 | -600 | -1.4% | 7,146 |
| 2024/09/27 | 44,600 | 44,600 | 44,000 | 44,270 | -330 | -0.7% | 19,348 |
| 2024/09/26 | 44,130 | 44,730 | 44,120 | 44,600 | +1,290 | +3% | 20,791 |
| 2024/09/25 | 43,690 | 43,690 | 43,280 | 43,310 | -70 | -0.2% | 11,404 |
| 2024/09/24 | 43,200 | 43,380 | 43,020 | 43,380 | +290 | +0.7% | 11,410 |
| 2024/09/20 | 44,000 | 44,000 | 42,980 | 43,090 | -410 | -0.9% | 18,430 |
| 2024/09/19 | 41,910 | 43,500 | 41,560 | 43,500 | +1,910 | +4.6% | 15,580 |
| 2024/09/18 | 41,680 | 41,730 | 40,220 | 41,590 | -20 | ±0% | 17,480 |
| 2024/09/17 | 41,640 | 41,690 | 41,330 | 41,610 | +30 | +0.1% | 42,779 |
| 2024/09/13 | 41,640 | 41,770 | 41,550 | 41,580 | +520 | +1.3% | 9,053 |
| 2024/09/12 | 40,770 | 41,120 | 40,730 | 41,060 | +2,360 | +6.1% | 24,585 |
| 2024/09/11 | 39,100 | 39,100 | 38,510 | 38,700 | +490 | +1.3% | 9,243 |
| 2024/09/10 | 38,570 | 38,570 | 38,150 | 38,210 | +280 | +0.7% | 4,835 |
| 2024/09/09 | 37,470 | 38,040 | 37,470 | 37,930 | -1,330 | -3.4% | 14,037 |
1～
50
件表示中 / 496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
