上場インデックスファンド日経レバレッジ指数の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 59,100 | 59,530 | 58,540 | 58,800 | -580 | -1% | 10,660 |
| 2025/08/20 | 60,320 | 60,430 | 58,970 | 59,380 | -1,770 | -2.9% | 14,538 |
| 2025/08/19 | 62,110 | 62,240 | 60,910 | 61,150 | -480 | -0.8% | 17,407 |
| 2025/08/18 | 61,060 | 62,110 | 60,850 | 61,630 | +810 | +1.3% | 14,922 |
| 2025/08/15 | 59,260 | 60,910 | 59,040 | 60,820 | +2,060 | +3.5% | 21,169 |
| 2025/08/14 | 60,070 | 60,270 | 58,690 | 58,760 | -1,850 | -3.1% | 18,297 |
| 2025/08/13 | 60,530 | 61,120 | 59,890 | 60,610 | +1,590 | +2.7% | 30,283 |
| 2025/08/12 | 58,030 | 59,830 | 57,880 | 59,020 | +2,460 | +4.3% | 28,911 |
| 2025/08/08 | 55,100 | 57,180 | 55,010 | 56,560 | +2,070 | +3.8% | 26,590 |
| 2025/08/07 | 53,570 | 54,890 | 53,500 | 54,490 | +640 | +1.2% | 9,109 |
| 2025/08/06 | 52,990 | 54,050 | 52,990 | 53,850 | +520 | +1% | 6,382 |
| 2025/08/05 | 53,250 | 53,500 | 52,920 | 53,330 | +750 | +1.4% | 9,235 |
| 2025/08/04 | 51,600 | 52,680 | 51,490 | 52,580 | -1,420 | -2.6% | 15,896 |
| 2025/08/01 | 53,550 | 54,450 | 53,380 | 54,000 | -790 | -1.4% | 6,862 |
| 2025/07/31 | 53,810 | 54,860 | 53,670 | 54,790 | +1,390 | +2.6% | 8,456 |
| 2025/07/30 | 53,760 | 53,770 | 53,320 | 53,400 | -150 | -0.3% | 7,384 |
| 2025/07/29 | 53,950 | 54,000 | 53,330 | 53,550 | -1,090 | -2% | 8,101 |
| 2025/07/28 | 55,790 | 55,790 | 54,470 | 54,640 | -940 | -1.7% | 9,589 |
| 2025/07/25 | 56,320 | 56,500 | 55,580 | 55,580 | -1,190 | -2.1% | 16,282 |
| 2025/07/24 | 56,440 | 57,410 | 56,190 | 56,770 | +1,770 | +3.2% | 29,638 |
| 2025/07/23 | 53,000 | 55,470 | 52,660 | 55,000 | +3,760 | +7.3% | 44,673 |
| 2025/07/22 | 51,450 | 52,690 | 50,900 | 51,240 | -210 | -0.4% | 8,518 |
| 2025/07/18 | 52,100 | 52,210 | 51,290 | 51,450 | -260 | -0.5% | 8,648 |
| 2025/07/17 | 50,560 | 51,710 | 50,350 | 51,710 | +510 | +1% | 8,977 |
| 2025/07/16 | 51,160 | 51,750 | 50,730 | 51,200 | +190 | +0.4% | 10,661 |
| 2025/07/15 | 50,750 | 51,100 | 50,390 | 51,010 | +410 | +0.8% | 8,056 |
| 2025/07/14 | 50,510 | 50,950 | 50,170 | 50,600 | -370 | -0.7% | 6,609 |
| 2025/07/11 | 51,580 | 51,880 | 50,700 | 50,970 | ±0 | ±0% | 7,628 |
| 2025/07/10 | 51,550 | 51,550 | 50,790 | 50,970 | -390 | -0.8% | 7,908 |
| 2025/07/09 | 51,840 | 51,970 | 50,870 | 51,360 | ±0 | ±0% | 5,849 |
| 2025/07/08 | 50,910 | 51,760 | 50,900 | 51,360 | +300 | +0.6% | 5,422 |
| 2025/07/07 | 51,510 | 51,930 | 51,020 | 51,060 | -610 | -1.2% | 3,717 |
| 2025/07/04 | 52,060 | 52,230 | 51,470 | 51,670 | +270 | +0.5% | 5,774 |
| 2025/07/03 | 51,650 | 51,870 | 51,370 | 51,400 | -100 | -0.2% | 4,499 |
| 2025/07/02 | 50,970 | 52,100 | 50,800 | 51,500 | -580 | -1.1% | 7,688 |
| 2025/07/01 | 53,000 | 53,100 | 51,900 | 52,080 | -1,420 | -2.7% | 9,637 |
| 2025/06/30 | 53,710 | 54,440 | 53,070 | 53,500 | +1,060 | +2% | 17,686 |
| 2025/06/27 | 51,930 | 52,910 | 51,830 | 52,440 | +1,390 | +2.7% | 20,339 |
| 2025/06/26 | 49,620 | 51,090 | 49,620 | 51,050 | +1,770 | +3.6% | 18,636 |
| 2025/06/25 | 49,250 | 49,400 | 48,810 | 49,280 | +440 | +0.9% | 5,766 |
| 2025/06/24 | 49,160 | 49,530 | 48,750 | 48,840 | +1,020 | +2.1% | 11,125 |
| 2025/06/23 | 47,700 | 48,000 | 47,100 | 47,820 | -330 | -0.7% | 5,132 |
| 2025/06/20 | 48,320 | 48,660 | 47,960 | 48,150 | -450 | -0.9% | 4,860 |
| 2025/06/19 | 49,100 | 49,230 | 48,300 | 48,600 | -500 | -1% | 5,435 |
| 2025/06/18 | 47,840 | 49,210 | 47,830 | 49,100 | +840 | +1.7% | 14,577 |
| 2025/06/17 | 47,940 | 48,520 | 47,900 | 48,260 | +520 | +1.1% | 9,213 |
| 2025/06/16 | 47,290 | 47,910 | 47,230 | 47,740 | +870 | +1.9% | 8,905 |
| 2025/06/13 | 47,130 | 47,300 | 45,950 | 46,870 | -470 | -1% | 10,069 |
| 2025/06/12 | 47,600 | 48,060 | 47,340 | 47,340 | -610 | -1.3% | 3,655 |
| 2025/06/11 | 48,060 | 48,400 | 47,820 | 47,950 | +470 | +1% | 6,116 |
1～
50
件表示中 / 2685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
