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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 26,270 | 26,460 | 26,160 | 26,380 | -25 | -0.1% | 14,990 |
| 2022/09/02 | 26,600 | 26,635 | 26,285 | 26,405 | -55 | -0.2% | 17,178 |
| 2022/09/01 | 26,735 | 26,765 | 26,315 | 26,460 | -820 | -3% | 33,853 |
| 2022/08/31 | 26,950 | 27,310 | 26,910 | 27,280 | -205 | -0.7% | 18,706 |
| 2022/08/30 | 27,250 | 27,540 | 26,995 | 27,485 | +620 | +2.3% | 30,906 |
| 2022/08/29 | 26,950 | 27,030 | 26,665 | 26,865 | -1,470 | -5.2% | 49,685 |
| 2022/08/26 | 28,435 | 28,660 | 28,330 | 28,335 | +255 | +0.9% | 28,261 |
| 2022/08/25 | 27,900 | 28,155 | 27,805 | 28,080 | +320 | +1.2% | 12,542 |
| 2022/08/24 | 28,055 | 28,105 | 27,650 | 27,760 | -220 | -0.8% | 10,482 |
| 2022/08/23 | 28,215 | 28,230 | 27,880 | 27,980 | -680 | -2.4% | 22,569 |
| 2022/08/22 | 28,280 | 28,735 | 28,260 | 28,660 | -265 | -0.9% | 12,255 |
| 2022/08/19 | 29,300 | 29,380 | 28,915 | 28,925 | -30 | -0.1% | 21,700 |
| 2022/08/18 | 28,960 | 29,100 | 28,780 | 28,955 | -570 | -1.9% | 17,773 |
| 2022/08/17 | 29,005 | 29,525 | 29,000 | 29,525 | +675 | +2.3% | 25,749 |
| 2022/08/16 | 28,850 | 28,965 | 28,600 | 28,850 | +5 | ±0% | 20,031 |
| 2022/08/15 | 28,445 | 28,885 | 28,415 | 28,845 | +675 | +2.4% | 27,607 |
| 2022/08/12 | 27,280 | 28,170 | 27,280 | 28,170 | +1,390 | +5.2% | 49,293 |
| 2022/08/10 | 26,975 | 26,985 | 26,635 | 26,780 | -395 | -1.5% | 12,734 |
| 2022/08/09 | 27,410 | 27,525 | 27,080 | 27,175 | -445 | -1.6% | 13,083 |
| 2022/08/08 | 27,300 | 27,695 | 27,240 | 27,620 | +130 | +0.5% | 15,150 |
| 2022/08/05 | 26,910 | 27,510 | 26,880 | 27,490 | +495 | +1.8% | 17,542 |
| 2022/08/04 | 27,045 | 27,160 | 26,905 | 26,995 | +340 | +1.3% | 14,663 |
| 2022/08/03 | 26,630 | 26,850 | 26,460 | 26,655 | +265 | +1% | 11,087 |
| 2022/08/02 | 26,835 | 26,860 | 26,260 | 26,390 | -745 | -2.7% | 16,460 |
| 2022/08/01 | 26,815 | 27,140 | 26,700 | 27,135 | +375 | +1.4% | 10,846 |
| 2022/07/29 | 27,045 | 27,185 | 26,655 | 26,760 | -45 | -0.2% | 12,508 |
| 2022/07/28 | 27,210 | 27,220 | 26,490 | 26,805 | +160 | +0.6% | 14,119 |
| 2022/07/27 | 26,320 | 26,735 | 26,245 | 26,645 | +165 | +0.6% | 10,173 |
| 2022/07/26 | 26,535 | 26,595 | 26,280 | 26,480 | -100 | -0.4% | 8,697 |
| 2022/07/25 | 26,585 | 26,880 | 26,510 | 26,580 | -395 | -1.5% | 13,451 |
| 2022/07/22 | 26,795 | 27,070 | 26,625 | 26,975 | +225 | +0.8% | 24,796 |
| 2022/07/21 | 26,400 | 26,755 | 26,305 | 26,750 | +195 | +0.7% | 22,676 |
| 2022/07/20 | 26,000 | 26,555 | 25,965 | 26,555 | +1,360 | +5.4% | 45,525 |
| 2022/07/19 | 25,235 | 25,360 | 24,885 | 25,195 | +295 | +1.2% | 20,329 |
| 2022/07/15 | 24,890 | 25,040 | 24,480 | 24,900 | +260 | +1.1% | 31,570 |
| 2022/07/14 | 24,110 | 24,750 | 24,020 | 24,640 | +330 | +1.4% | 26,175 |
| 2022/07/13 | 24,160 | 24,445 | 24,160 | 24,310 | +250 | +1% | 13,652 |
| 2022/07/12 | 24,675 | 24,700 | 23,965 | 24,060 | -840 | -3.4% | 38,743 |
| 2022/07/11 | 25,195 | 25,395 | 24,750 | 24,900 | +395 | +1.6% | 40,668 |
| 2022/07/08 | 24,610 | 25,050 | 24,465 | 24,505 | +170 | +0.7% | 38,430 |
| 2022/07/07 | 24,050 | 24,500 | 23,765 | 24,335 | +485 | +2% | 18,988 |
| 2022/07/06 | 23,870 | 24,125 | 23,670 | 23,850 | -520 | -2.1% | 14,232 |
| 2022/07/05 | 24,365 | 24,555 | 24,105 | 24,370 | +505 | +2.1% | 21,155 |
| 2022/07/04 | 23,790 | 24,055 | 23,495 | 23,865 | +385 | +1.6% | 19,166 |
| 2022/07/01 | 24,360 | 24,570 | 23,300 | 23,480 | -815 | -3.4% | 44,810 |
| 2022/06/30 | 24,965 | 24,965 | 24,195 | 24,295 | -785 | -3.1% | 27,967 |
| 2022/06/29 | 25,045 | 25,195 | 24,850 | 25,080 | -355 | -1.4% | 14,130 |
| 2022/06/28 | 25,030 | 25,450 | 25,000 | 25,435 | +270 | +1.1% | 32,132 |
| 2022/06/27 | 24,970 | 25,285 | 24,780 | 25,165 | +695 | +2.8% | 29,316 |
| 2022/06/24 | 23,915 | 24,510 | 23,815 | 24,470 | +610 | +2.6% | 23,491 |
651～
700
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
