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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 27,240 | 27,350 | 27,025 | 27,045 | -85 | -0.3% | 11,851 |
| 2022/11/17 | 27,075 | 27,310 | 27,065 | 27,130 | -175 | -0.6% | 13,634 |
| 2022/11/16 | 27,235 | 27,405 | 26,770 | 27,305 | +70 | +0.3% | 21,559 |
| 2022/11/15 | 27,100 | 27,350 | 27,055 | 27,235 | +35 | +0.1% | 14,008 |
| 2022/11/14 | 27,575 | 27,695 | 27,200 | 27,200 | -570 | -2.1% | 20,637 |
| 2022/11/11 | 27,600 | 27,900 | 27,455 | 27,770 | +1,530 | +5.8% | 70,884 |
| 2022/11/10 | 26,225 | 26,285 | 26,050 | 26,240 | -520 | -1.9% | 23,928 |
| 2022/11/09 | 27,190 | 27,190 | 26,695 | 26,760 | -275 | -1% | 20,793 |
| 2022/11/08 | 26,715 | 27,170 | 26,700 | 27,035 | +670 | +2.5% | 41,864 |
| 2022/11/07 | 26,145 | 26,475 | 26,050 | 26,365 | +625 | +2.4% | 33,253 |
| 2022/11/04 | 25,915 | 26,025 | 25,440 | 25,740 | -950 | -3.6% | 45,772 |
| 2022/11/02 | 26,505 | 26,715 | 26,505 | 26,690 | +35 | +0.1% | 14,628 |
| 2022/11/01 | 26,575 | 26,680 | 26,400 | 26,655 | +155 | +0.6% | 18,070 |
| 2022/10/31 | 26,315 | 26,510 | 26,150 | 26,500 | +880 | +3.4% | 37,268 |
| 2022/10/28 | 25,500 | 25,905 | 25,350 | 25,620 | -410 | -1.6% | 30,925 |
| 2022/10/27 | 26,175 | 26,250 | 26,030 | 26,030 | -170 | -0.6% | 16,289 |
| 2022/10/26 | 26,200 | 26,500 | 26,180 | 26,200 | +360 | +1.4% | 26,552 |
| 2022/10/25 | 25,745 | 26,040 | 25,560 | 25,840 | +460 | +1.8% | 23,172 |
| 2022/10/24 | 25,975 | 25,990 | 25,380 | 25,380 | +185 | +0.7% | 23,325 |
| 2022/10/21 | 25,325 | 25,380 | 25,185 | 25,195 | -240 | -0.9% | 11,010 |
| 2022/10/20 | 25,395 | 25,590 | 25,180 | 25,435 | -460 | -1.8% | 21,987 |
| 2022/10/19 | 25,830 | 26,115 | 25,775 | 25,895 | +145 | +0.6% | 27,784 |
| 2022/10/18 | 25,875 | 25,875 | 25,265 | 25,750 | +740 | +3% | 39,833 |
| 2022/10/17 | 25,050 | 25,085 | 24,760 | 25,010 | -590 | -2.3% | 23,906 |
| 2022/10/14 | 25,560 | 25,745 | 25,050 | 25,600 | +1,540 | +6.4% | 54,341 |
| 2022/10/13 | 24,360 | 24,360 | 24,055 | 24,060 | -290 | -1.2% | 13,572 |
| 2022/10/12 | 24,290 | 24,525 | 24,195 | 24,350 | -15 | -0.1% | 13,284 |
| 2022/10/11 | 24,755 | 24,910 | 24,300 | 24,365 | -1,310 | -5.1% | 35,250 |
| 2022/10/07 | 25,430 | 25,845 | 25,370 | 25,675 | -390 | -1.5% | 17,725 |
| 2022/10/06 | 25,735 | 26,205 | 25,735 | 26,065 | +390 | +1.5% | 44,751 |
| 2022/10/05 | 25,805 | 25,840 | 25,515 | 25,675 | +225 | +0.9% | 50,362 |
| 2022/10/04 | 24,880 | 25,450 | 24,825 | 25,450 | +1,455 | +6.1% | 53,126 |
| 2022/10/03 | 23,165 | 24,045 | 22,970 | 23,995 | +525 | +2.2% | 39,330 |
| 2022/09/30 | 24,060 | 24,115 | 23,300 | 23,470 | -1,030 | -4.2% | 38,868 |
| 2022/09/29 | 24,490 | 24,560 | 24,120 | 24,500 | +945 | +4% | 44,495 |
| 2022/09/28 | 24,150 | 24,245 | 23,180 | 23,555 | -775 | -3.2% | 42,697 |
| 2022/09/27 | 24,320 | 24,510 | 24,215 | 24,330 | +255 | +1.1% | 21,414 |
| 2022/09/26 | 24,610 | 24,660 | 24,055 | 24,075 | -1,435 | -5.6% | 68,809 |
| 2022/09/22 | 25,260 | 25,515 | 25,055 | 25,510 | -245 | -1% | 23,712 |
| 2022/09/21 | 26,005 | 26,035 | 25,700 | 25,755 | -695 | -2.6% | 25,663 |
| 2022/09/20 | 26,680 | 26,870 | 26,335 | 26,450 | +230 | +0.9% | 18,269 |
| 2022/09/16 | 26,325 | 26,380 | 26,145 | 26,220 | -605 | -2.3% | 23,414 |
| 2022/09/15 | 26,810 | 26,955 | 26,680 | 26,825 | +90 | +0.3% | 16,288 |
| 2022/09/14 | 26,690 | 27,130 | 26,645 | 26,735 | -1,550 | -5.5% | 50,664 |
| 2022/09/13 | 28,185 | 28,390 | 28,155 | 28,285 | +165 | +0.6% | 17,250 |
| 2022/09/12 | 28,080 | 28,300 | 27,945 | 28,120 | +605 | +2.2% | 19,330 |
| 2022/09/09 | 27,500 | 27,635 | 27,255 | 27,515 | +330 | +1.2% | 38,860 |
| 2022/09/08 | 26,635 | 27,225 | 26,595 | 27,185 | +1,175 | +4.5% | 36,151 |
| 2022/09/07 | 26,210 | 26,230 | 25,690 | 26,010 | -335 | -1.3% | 21,805 |
| 2022/09/06 | 26,470 | 26,735 | 26,255 | 26,345 | -35 | -0.1% | 16,911 |
601～
650
件表示中 / 2610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
