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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 15,550 | 15,605 | 15,550 | 15,605 | -25 | -0.2% | 80 |
2023/02/24 | 15,510 | 15,630 | 15,510 | 15,630 | +170 | +1.1% | 41 |
2023/02/22 | 15,605 | 15,605 | 15,370 | 15,460 | -270 | -1.7% | 67 |
2023/02/21 | 15,855 | 15,855 | 15,100 | 15,730 | -45 | -0.3% | 29 |
2023/02/20 | 15,770 | 15,800 | 15,770 | 15,775 | +45 | +0.3% | 17 |
2023/02/17 | 15,740 | 15,740 | 15,715 | 15,730 | -110 | -0.7% | 116 |
2023/02/16 | 15,800 | 15,845 | 15,780 | 15,840 | +140 | +0.9% | 45 |
2023/02/15 | 15,780 | 15,815 | 15,700 | 15,700 | -75 | -0.5% | 27 |
2023/02/14 | 15,780 | 15,780 | 15,735 | 15,775 | +255 | +1.6% | 39 |
2023/02/13 | 15,590 | 15,590 | 15,410 | 15,520 | -70 | -0.4% | 72 |
2023/02/10 | 15,700 | 15,810 | 15,590 | 15,590 | -10 | -0.1% | 182 |
2023/02/09 | 15,430 | 15,600 | 15,430 | 15,600 | -5 | ±0% | 17 |
2023/02/08 | 15,585 | 15,605 | 15,555 | 15,605 | -10 | -0.1% | 59 |
2023/02/07 | 15,675 | 15,675 | 15,615 | 15,615 | +135 | +0.9% | 74 |
2023/02/06 | 15,585 | 15,585 | 15,455 | 15,480 | +140 | +0.9% | 18 |
2023/02/03 | 15,365 | 15,380 | 15,340 | 15,340 | +5 | ±0% | 12 |
2023/02/02 | 15,470 | 15,470 | 15,175 | 15,335 | -260 | -1.7% | 49 |
2023/02/01 | 15,555 | 15,595 | 15,555 | 15,595 | +155 | +1% | 26 |
2023/01/31 | 15,670 | 15,670 | 15,440 | 15,440 | -120 | -0.8% | 25 |
2023/01/30 | 15,525 | 15,580 | 15,525 | 15,560 | +40 | +0.3% | 65 |
2023/01/27 | 15,500 | 15,545 | 15,500 | 15,520 | -10 | -0.1% | 53 |
2023/01/26 | 15,600 | 15,610 | 15,490 | 15,530 | +30 | +0.2% | 57 |
2023/01/25 | 15,345 | 15,500 | 15,345 | 15,500 | +110 | +0.7% | 352 |
2023/01/24 | 15,185 | 15,390 | 15,185 | 15,390 | +435 | +2.9% | 103 |
2023/01/23 | 14,930 | 14,980 | 14,890 | 14,955 | +325 | +2.2% | 143 |
2023/01/20 | 14,505 | 14,630 | 14,470 | 14,630 | +85 | +0.6% | 61 |
2023/01/19 | 14,695 | 14,695 | 14,530 | 14,545 | -315 | -2.1% | 82 |
2023/01/18 | 14,440 | 14,860 | 14,375 | 14,860 | +530 | +3.7% | 113 |
2023/01/17 | 14,125 | 14,380 | 14,125 | 14,330 | +215 | +1.5% | 30 |
2023/01/16 | 14,160 | 14,160 | 14,115 | 14,115 | -230 | -1.6% | 6 |
2023/01/13 | 14,375 | 14,485 | 14,345 | 14,345 | -105 | -0.7% | 18 |
2023/01/12 | 14,320 | 14,450 | 14,320 | 14,450 | +215 | +1.5% | 6 |
2023/01/11 | 14,145 | 14,235 | 14,145 | 14,235 | +235 | +1.7% | 23 |
2023/01/10 | 14,145 | 14,145 | 14,000 | 14,000 | +100 | +0.7% | 14 |
2023/01/06 | 13,900 | 13,900 | 13,900 | 13,900 | +140 | +1% | 1 |
2023/01/05 | 13,825 | 13,850 | 13,750 | 13,760 | -45 | -0.3% | 78 |
2023/01/04 | 13,960 | 13,960 | 13,660 | 13,805 | -380 | -2.7% | 283 |
2022/12/30 | 14,350 | 14,350 | 14,185 | 14,185 | -55 | -0.4% | 65 |
2022/12/29 | 14,210 | 14,240 | 14,000 | 14,240 | -125 | -0.9% | 258 |
2022/12/28 | 14,270 | 14,365 | 14,250 | 14,365 | -25 | -0.2% | 151 |
2022/12/27 | 14,550 | 14,550 | 14,390 | 14,390 | +115 | +0.8% | 135 |
2022/12/26 | 14,330 | 14,330 | 14,205 | 14,275 | +70 | +0.5% | 81 |
2022/12/23 | 14,240 | 14,300 | 14,150 | 14,205 | -180 | -1.3% | 142 |
2022/12/22 | 14,420 | 14,420 | 14,255 | 14,385 | +125 | +0.9% | 118 |
2022/12/21 | 14,375 | 14,375 | 13,640 | 14,260 | -40 | -0.3% | 1,543 |
2022/12/20 | 14,890 | 14,925 | 14,210 | 14,300 | -565 | -3.8% | 1,381 |
2022/12/19 | 14,865 | 14,915 | 14,785 | 14,865 | -225 | -1.5% | 125 |
2022/12/16 | 15,155 | 15,225 | 15,070 | 15,090 | -410 | -2.6% | 272 |
2022/12/15 | 15,485 | 15,545 | 15,465 | 15,500 | ±0 | ±0% | 21 |
2022/12/14 | 15,430 | 15,500 | 15,430 | 15,500 | +115 | +0.7% | 172 |
301~
350
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