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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 50,030 | 50,790 | 49,300 | 50,330 | +780 | +1.6% | 14,017 |
| 2024/04/25 | 50,400 | 50,610 | 49,480 | 49,550 | -2,150 | -4.2% | 18,362 |
| 2024/04/24 | 50,620 | 51,710 | 50,610 | 51,700 | +2,250 | +4.6% | 20,577 |
| 2024/04/23 | 50,140 | 50,140 | 49,000 | 49,450 | +170 | +0.3% | 9,579 |
| 2024/04/22 | 48,520 | 49,280 | 48,090 | 49,280 | +1,140 | +2.4% | 16,786 |
| 2024/04/19 | 49,560 | 49,580 | 47,250 | 48,140 | -2,650 | -5.2% | 56,657 |
| 2024/04/18 | 50,000 | 51,220 | 49,670 | 50,790 | +150 | +0.3% | 14,453 |
| 2024/04/17 | 52,400 | 52,400 | 50,620 | 50,640 | -1,300 | -2.5% | 18,256 |
| 2024/04/16 | 52,450 | 52,560 | 51,580 | 51,940 | -2,070 | -3.8% | 29,563 |
| 2024/04/15 | 53,490 | 54,010 | 52,920 | 54,010 | -910 | -1.7% | 16,857 |
| 2024/04/12 | 55,450 | 55,600 | 54,700 | 54,920 | +280 | +0.5% | 15,699 |
| 2024/04/11 | 53,820 | 54,770 | 53,600 | 54,640 | -330 | -0.6% | 16,141 |
| 2024/04/10 | 55,050 | 55,420 | 54,860 | 54,970 | -520 | -0.9% | 10,885 |
| 2024/04/09 | 54,860 | 55,560 | 54,750 | 55,490 | +1,150 | +2.1% | 18,032 |
| 2024/04/08 | 54,460 | 55,170 | 54,020 | 54,340 | +880 | +1.6% | 20,386 |
| 2024/04/05 | 53,990 | 54,160 | 52,840 | 53,460 | -2,300 | -4.1% | 34,143 |
| 2024/04/04 | 56,180 | 56,970 | 55,700 | 55,760 | +920 | +1.7% | 23,884 |
| 2024/04/03 | 54,980 | 55,270 | 54,100 | 54,840 | -910 | -1.6% | 18,019 |
| 2024/04/02 | 56,020 | 56,720 | 55,450 | 55,750 | +30 | +0.1% | 14,034 |
| 2024/04/01 | 58,300 | 58,350 | 55,440 | 55,720 | -1,810 | -3.1% | 32,734 |
| 2024/03/29 | 57,180 | 57,770 | 57,050 | 57,530 | +810 | +1.4% | 18,769 |
| 2024/03/28 | 57,380 | 57,600 | 56,440 | 56,720 | -1,000 | -1.7% | 18,736 |
| 2024/03/27 | 57,050 | 58,350 | 56,890 | 57,720 | +880 | +1.5% | 21,189 |
| 2024/03/26 | 56,760 | 57,110 | 56,410 | 56,840 | +50 | +0.1% | 11,519 |
| 2024/03/25 | 57,780 | 57,980 | 56,790 | 56,790 | -1,310 | -2.3% | 13,556 |
| 2024/03/22 | 58,500 | 58,680 | 57,610 | 58,100 | +280 | +0.5% | 24,637 |
| 2024/03/21 | 57,200 | 57,960 | 56,870 | 57,820 | +2,240 | +4% | 42,535 |
| 2024/03/19 | 54,490 | 55,580 | 53,960 | 55,580 | +730 | +1.3% | 29,302 |
| 2024/03/18 | 52,800 | 54,850 | 52,730 | 54,850 | +2,770 | +5.3% | 25,451 |
| 2024/03/15 | 51,560 | 52,370 | 51,560 | 52,080 | -330 | -0.6% | 10,138 |
| 2024/03/14 | 51,850 | 52,460 | 51,290 | 52,410 | +350 | +0.7% | 14,389 |
| 2024/03/13 | 53,340 | 53,360 | 51,440 | 52,060 | -370 | -0.7% | 27,416 |
| 2024/03/12 | 51,600 | 52,440 | 50,970 | 52,430 | +10 | ±0% | 20,407 |
| 2024/03/11 | 52,940 | 52,990 | 51,560 | 52,420 | -2,370 | -4.3% | 54,081 |
| 2024/03/08 | 54,940 | 55,680 | 54,440 | 54,790 | +230 | +0.4% | 22,166 |
| 2024/03/07 | 56,780 | 57,060 | 54,360 | 54,560 | -1,440 | -2.6% | 22,731 |
| 2024/03/06 | 55,290 | 56,100 | 55,130 | 56,000 | -10 | ±0% | 15,604 |
| 2024/03/05 | 55,550 | 56,350 | 55,260 | 56,010 | +50 | +0.1% | 14,923 |
| 2024/03/04 | 56,510 | 56,660 | 55,690 | 55,960 | +450 | +0.8% | 21,812 |
| 2024/03/01 | 53,840 | 55,680 | 53,740 | 55,510 | +2,040 | +3.8% | 33,526 |
| 2024/02/29 | 52,860 | 53,650 | 52,630 | 53,470 | -40 | -0.1% | 20,018 |
| 2024/02/28 | 53,600 | 53,780 | 53,180 | 53,510 | -130 | -0.2% | 11,677 |
| 2024/02/27 | 53,570 | 54,070 | 53,220 | 53,640 | +130 | +0.2% | 16,177 |
| 2024/02/26 | 53,910 | 54,070 | 53,420 | 53,510 | +300 | +0.6% | 21,065 |
| 2024/02/22 | 52,500 | 53,390 | 52,000 | 53,210 | +2,200 | +4.3% | 34,363 |
| 2024/02/21 | 50,840 | 51,180 | 50,500 | 51,010 | -280 | -0.5% | 10,241 |
| 2024/02/20 | 51,680 | 52,250 | 51,010 | 51,290 | -150 | -0.3% | 18,344 |
| 2024/02/19 | 51,500 | 51,740 | 51,000 | 51,440 | -130 | -0.3% | 14,203 |
| 2024/02/16 | 52,020 | 52,560 | 51,270 | 51,570 | +880 | +1.7% | 36,547 |
| 2024/02/15 | 50,550 | 50,780 | 50,100 | 50,690 | +1,160 | +2.3% | 21,506 |
1～
50
件表示中 / 2363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
