30,410
+160 (+0.53%)
株価:2024/05/09 15:00
20分ディレイ
iFreeETF JPX日経400レバレッジ・インデックスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/25 | 22,500 | 22,520 | 22,425 | 22,520 | +70 | +0.3% | 130 |
2023/09/22 | 22,170 | 22,515 | 22,100 | 22,450 | -215 | -0.9% | 348 |
2023/09/21 | 22,955 | 22,955 | 22,615 | 22,665 | -435 | -1.9% | 60 |
2023/09/20 | 23,450 | 23,450 | 23,100 | 23,100 | -250 | -1.1% | 226 |
2023/09/19 | 23,325 | 23,550 | 23,325 | 23,350 | -95 | -0.4% | 119 |
2023/09/15 | 23,350 | 23,680 | 23,350 | 23,445 | +325 | +1.4% | 338 |
2023/09/14 | 22,700 | 23,120 | 22,685 | 23,120 | +575 | +2.6% | 229 |
2023/09/13 | 22,680 | 22,680 | 22,500 | 22,545 | +100 | +0.4% | 131 |
2023/09/12 | 22,675 | 22,675 | 22,225 | 22,445 | +220 | +1% | 116 |
2023/09/11 | 22,405 | 22,425 | 22,130 | 22,225 | -35 | -0.2% | 86 |
2023/09/08 | 22,470 | 22,565 | 22,240 | 22,260 | -500 | -2.2% | 224 |
2023/09/07 | 22,910 | 22,910 | 22,760 | 22,760 | -230 | -1% | 20 |
2023/09/06 | 22,710 | 22,995 | 22,710 | 22,990 | +670 | +3% | 137 |
2023/09/05 | 22,600 | 22,650 | 22,320 | 22,320 | -180 | -0.8% | 20 |
2023/09/04 | 22,220 | 22,500 | 22,220 | 22,500 | +350 | +1.6% | 113 |
2023/09/01 | 21,900 | 22,200 | 21,900 | 22,150 | +300 | +1.4% | 152 |
2023/08/31 | 21,555 | 21,850 | 21,555 | 21,850 | +325 | +1.5% | 24 |
2023/08/30 | 21,500 | 21,655 | 21,500 | 21,525 | +225 | +1.1% | 9 |
2023/08/29 | 21,330 | 21,415 | 21,280 | 21,300 | +60 | +0.3% | 248 |
2023/08/28 | 21,000 | 21,240 | 21,000 | 21,240 | +640 | +3.1% | 58 |
2023/08/25 | 20,600 | 20,690 | 20,600 | 20,600 | -415 | -2% | 163 |
2023/08/24 | 20,810 | 21,015 | 20,810 | 21,015 | +295 | +1.4% | 49 |
2023/08/23 | 20,360 | 20,720 | 20,360 | 20,720 | +270 | +1.3% | 41 |
2023/08/22 | 20,320 | 20,500 | 20,320 | 20,450 | +355 | +1.8% | 66 |
2023/08/21 | 20,250 | 20,270 | 20,095 | 20,095 | +95 | +0.5% | 280 |
2023/08/18 | 20,080 | 20,265 | 19,945 | 20,000 | -275 | -1.4% | 89 |
2023/08/17 | 20,460 | 20,460 | 19,945 | 20,275 | -265 | -1.3% | 45 |
2023/08/16 | 20,630 | 20,710 | 20,540 | 20,540 | -540 | -2.6% | 90 |
2023/08/15 | 21,180 | 21,180 | 21,080 | 21,080 | +205 | +1% | 21 |
2023/08/14 | 21,360 | 21,500 | 20,870 | 20,875 | -170 | -0.8% | 32 |
2023/08/10 | 21,055 | 21,055 | 21,045 | 21,045 | +110 | +0.5% | 2 |
2023/08/09 | 21,070 | 21,070 | 20,875 | 20,935 | -235 | -1.1% | 121 |
2023/08/08 | 21,150 | 21,300 | 21,055 | 21,170 | +265 | +1.3% | 91 |
2023/08/07 | 20,995 | 20,995 | 20,765 | 20,905 | +150 | +0.7% | 36 |
2023/08/04 | 20,560 | 20,865 | 20,500 | 20,755 | +5 | ±0% | 31 |
2023/08/03 | 20,970 | 20,970 | 20,695 | 20,750 | -720 | -3.4% | 322 |
2023/08/02 | 21,650 | 21,790 | 21,470 | 21,470 | -530 | -2.4% | 16 |
2023/08/01 | 21,850 | 22,000 | 21,830 | 22,000 | +280 | +1.3% | 130 |
2023/07/31 | 21,420 | 21,910 | 21,420 | 21,720 | +800 | +3.8% | 93 |
2023/07/28 | 20,795 | 21,105 | 20,550 | 20,920 | -280 | -1.3% | 37 |
2023/07/27 | 21,085 | 21,220 | 21,085 | 21,200 | +175 | +0.8% | 25 |
2023/07/26 | 21,110 | 21,110 | 20,870 | 21,025 | - | - | 25 |
2023/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/07/24 | 20,995 | 21,150 | 20,930 | 20,995 | +400 | +1.9% | 55 |
2023/07/21 | 20,640 | 20,705 | 20,500 | 20,595 | -105 | -0.5% | 26 |
2023/07/20 | 21,300 | 21,300 | 20,670 | 20,700 | -195 | -0.9% | 183 |
2023/07/19 | 20,895 | 20,995 | 20,820 | 20,895 | +465 | +2.3% | 44 |
2023/07/18 | 20,365 | 20,710 | 20,365 | 20,430 | +105 | +0.5% | 41 |
2023/07/14 | 20,100 | 20,520 | 20,080 | 20,325 | -60 | -0.3% | 46 |
2023/07/13 | 20,130 | 20,385 | 19,935 | 20,385 | +435 | +2.2% | 33 |
151~
200
件表示中 / 2126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