31,890
+610 (+1.95%)
株価:2024/05/20 14:59
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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 17,535 | 17,625 | 17,495 | 17,560 | +150 | +0.9% | 24 |
2023/05/11 | 17,375 | 17,420 | 17,375 | 17,410 | -35 | -0.2% | 32 |
2023/05/10 | 17,435 | 17,520 | 17,435 | 17,445 | -125 | -0.7% | 12 |
2023/05/09 | 17,300 | 17,600 | 17,295 | 17,570 | +440 | +2.6% | 306 |
2023/05/08 | 17,305 | 17,320 | 17,130 | 17,130 | - | - | 15 |
2023/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/05/01 | 17,155 | 17,265 | 17,155 | 17,265 | +395 | +2.3% | 212 |
2023/04/28 | 16,850 | 16,870 | 16,680 | 16,870 | +405 | +2.5% | 53 |
2023/04/27 | 16,375 | 16,575 | 16,330 | 16,465 | -30 | -0.2% | 207 |
2023/04/26 | 16,585 | 16,585 | 16,375 | 16,495 | -285 | -1.7% | 226 |
2023/04/25 | 16,845 | 16,900 | 16,780 | 16,780 | +55 | +0.3% | 19 |
2023/04/24 | 16,720 | 16,795 | 16,660 | 16,725 | +125 | +0.8% | 20 |
2023/04/21 | 16,835 | 16,840 | 16,600 | 16,600 | -185 | -1.1% | 426 |
2023/04/20 | 16,600 | 16,785 | 16,600 | 16,785 | +95 | +0.6% | 15 |
2023/04/19 | 16,690 | 16,690 | 16,690 | 16,690 | -35 | -0.2% | 3 |
2023/04/18 | 16,625 | 16,835 | 16,625 | 16,725 | +245 | +1.5% | 236 |
2023/04/17 | 16,480 | 16,500 | 16,410 | 16,480 | +80 | +0.5% | 81 |
2023/04/14 | 16,350 | 16,450 | 16,345 | 16,400 | +245 | +1.5% | 162 |
2023/04/13 | 16,125 | 16,155 | 16,100 | 16,155 | +5 | ±0% | 217 |
2023/04/12 | 16,105 | 16,190 | 16,055 | 16,150 | +225 | +1.4% | 209 |
2023/04/11 | 15,890 | 16,040 | 15,890 | 15,925 | +295 | +1.9% | 12 |
2023/04/10 | 15,665 | 15,705 | 15,615 | 15,630 | +85 | +0.5% | 22 |
2023/04/07 | 15,495 | 15,555 | 15,495 | 15,545 | +60 | +0.4% | 71 |
2023/04/06 | 15,535 | 15,535 | 15,435 | 15,485 | -350 | -2.2% | 151 |
2023/04/05 | 16,175 | 16,190 | 15,835 | 15,835 | -550 | -3.4% | 127 |
2023/04/04 | 16,365 | 16,430 | 16,315 | 16,385 | +10 | +0.1% | 167 |
2023/04/03 | 16,395 | 16,410 | 16,270 | 16,375 | +245 | +1.5% | 563 |
2023/03/31 | 15,765 | 16,200 | 15,765 | 16,130 | +365 | +2.3% | 1,060 |
2023/03/30 | 15,795 | 15,865 | 15,655 | 15,765 | +260 | +1.7% | 219 |
2023/03/29 | 15,335 | 15,505 | 15,320 | 15,505 | +270 | +1.8% | 714 |
2023/03/28 | 15,315 | 15,315 | 15,150 | 15,235 | +55 | +0.4% | 139 |
2023/03/27 | 15,220 | 15,220 | 15,105 | 15,180 | +170 | +1.1% | 76 |
2023/03/24 | 15,000 | 15,010 | 14,860 | 15,010 | -10 | -0.1% | 42 |
2023/03/23 | 14,840 | 15,080 | 14,830 | 15,020 | -185 | -1.2% | 68 |
2023/03/22 | 15,080 | 15,205 | 15,080 | 15,205 | +525 | +3.6% | 59 |
2023/03/20 | 14,950 | 14,950 | 14,680 | 14,680 | -430 | -2.8% | 30 |
2023/03/17 | 14,885 | 15,110 | 14,885 | 15,110 | +400 | +2.7% | 42 |
2023/03/16 | 14,370 | 14,715 | 14,340 | 14,710 | -340 | -2.3% | 164 |
2023/03/15 | 15,235 | 15,255 | 15,045 | 15,050 | +100 | +0.7% | 323 |
2023/03/14 | 15,300 | 15,300 | 14,715 | 14,950 | -750 | -4.8% | 1,212 |
2023/03/13 | 15,915 | 15,915 | 15,585 | 15,700 | -600 | -3.7% | 293 |
2023/03/10 | 16,520 | 16,580 | 16,300 | 16,300 | -620 | -3.7% | 114 |
2023/03/09 | 16,765 | 16,920 | 16,765 | 16,920 | +360 | +2.2% | 131 |
2023/03/08 | 16,465 | 16,585 | 16,440 | 16,560 | +110 | +0.7% | 185 |
2023/03/07 | 16,430 | 16,475 | 16,405 | 16,450 | +85 | +0.5% | 130 |
2023/03/06 | 16,295 | 16,435 | 16,295 | 16,365 | +280 | +1.7% | 143 |
2023/03/03 | 15,880 | 16,120 | 15,880 | 16,085 | +480 | +3.1% | 159 |
2023/03/02 | 15,800 | 15,810 | 15,605 | 15,605 | - | - | 21 |
2023/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/02/28 | 15,850 | 15,850 | 15,655 | 15,655 | +50 | +0.3% | 14 |
251~
300
件表示中 / 2133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