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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 48,600 | 49,470 | 47,960 | 49,190 | +660 | +1.4% | 15,403 |
| 2024/11/29 | 48,510 | 48,740 | 48,040 | 48,530 | -640 | -1.3% | 10,305 |
| 2024/11/28 | 47,900 | 49,290 | 47,560 | 49,170 | +720 | +1.5% | 13,228 |
| 2024/11/27 | 48,850 | 48,910 | 48,060 | 48,450 | -620 | -1.3% | 8,559 |
| 2024/11/26 | 49,620 | 49,620 | 48,120 | 49,070 | -1,130 | -2.3% | 20,523 |
| 2024/11/25 | 50,040 | 50,800 | 49,810 | 50,200 | +1,340 | +2.7% | 14,116 |
| 2024/11/22 | 48,440 | 49,160 | 48,310 | 48,860 | +640 | +1.3% | 11,865 |
| 2024/11/21 | 48,990 | 49,020 | 47,960 | 48,220 | -780 | -1.6% | 11,981 |
| 2024/11/20 | 49,140 | 49,460 | 48,570 | 49,000 | -90 | -0.2% | 12,219 |
| 2024/11/19 | 49,010 | 49,550 | 48,720 | 49,090 | +280 | +0.6% | 11,295 |
| 2024/11/18 | 48,610 | 49,550 | 48,530 | 48,810 | -1,130 | -2.3% | 17,440 |
| 2024/11/15 | 50,150 | 50,980 | 49,940 | 49,940 | +390 | +0.8% | 10,030 |
| 2024/11/14 | 50,390 | 50,920 | 49,540 | 49,550 | -670 | -1.3% | 13,262 |
| 2024/11/13 | 51,550 | 51,710 | 49,650 | 50,220 | -1,530 | -3% | 18,647 |
| 2024/11/12 | 52,440 | 52,950 | 51,020 | 51,750 | -40 | -0.1% | 16,808 |
| 2024/11/11 | 51,790 | 52,280 | 51,570 | 51,790 | +90 | +0.2% | 5,626 |
| 2024/11/08 | 52,820 | 52,900 | 51,700 | 51,700 | +200 | +0.4% | 11,895 |
| 2024/11/07 | 53,080 | 53,140 | 50,760 | 51,500 | -70 | -0.1% | 18,575 |
| 2024/11/06 | 50,000 | 52,490 | 49,930 | 51,570 | +2,270 | +4.6% | 40,720 |
| 2024/11/05 | 49,150 | 49,780 | 48,550 | 49,300 | +770 | +1.6% | 17,180 |
| 2024/11/01 | 49,010 | 49,310 | 48,040 | 48,530 | -2,480 | -4.9% | 28,428 |
| 2024/10/31 | 51,310 | 51,380 | 50,350 | 51,010 | -690 | -1.3% | 13,816 |
| 2024/10/30 | 51,050 | 51,910 | 51,050 | 51,700 | +1,200 | +2.4% | 14,607 |
| 2024/10/29 | 49,680 | 50,560 | 49,300 | 50,500 | +720 | +1.4% | 9,642 |
| 2024/10/28 | 47,600 | 50,170 | 47,600 | 49,780 | +1,730 | +3.6% | 18,375 |
| 2024/10/25 | 48,220 | 48,380 | 47,560 | 48,050 | -550 | -1.1% | 8,686 |
| 2024/10/24 | 47,780 | 49,120 | 47,550 | 48,600 | +220 | +0.5% | 9,603 |
| 2024/10/23 | 49,220 | 49,600 | 48,250 | 48,380 | -990 | -2% | 13,684 |
| 2024/10/22 | 50,690 | 50,870 | 48,760 | 49,370 | -1,470 | -2.9% | 18,383 |
| 2024/10/21 | 50,890 | 51,200 | 50,310 | 50,840 | +40 | +0.1% | 7,927 |
| 2024/10/18 | 51,500 | 51,500 | 50,630 | 50,800 | +40 | +0.1% | 7,606 |
| 2024/10/17 | 51,590 | 51,700 | 50,700 | 50,760 | -660 | -1.3% | 15,860 |
| 2024/10/16 | 51,060 | 51,700 | 50,890 | 51,420 | -1,930 | -3.6% | 20,082 |
| 2024/10/15 | 53,600 | 54,300 | 53,350 | 53,350 | +960 | +1.8% | 22,315 |
| 2024/10/11 | 52,120 | 52,660 | 51,990 | 52,390 | +510 | +1% | 15,061 |
| 2024/10/10 | 52,570 | 52,570 | 51,670 | 51,880 | +140 | +0.3% | 11,304 |
| 2024/10/09 | 51,820 | 52,140 | 51,270 | 51,740 | +1,110 | +2.2% | 15,712 |
| 2024/10/08 | 50,890 | 51,200 | 50,420 | 50,630 | -1,090 | -2.1% | 15,269 |
| 2024/10/07 | 52,000 | 52,430 | 51,720 | 51,720 | +1,920 | +3.9% | 18,185 |
| 2024/10/04 | 49,730 | 50,250 | 49,650 | 49,800 | +70 | +0.1% | 12,099 |
| 2024/10/03 | 50,250 | 50,400 | 49,620 | 49,730 | +2,050 | +4.3% | 28,885 |
| 2024/10/02 | 48,500 | 48,890 | 47,510 | 47,680 | -2,520 | -5% | 29,912 |
| 2024/10/01 | 49,070 | 50,250 | 49,070 | 50,200 | +2,330 | +4.9% | 42,635 |
| 2024/09/30 | 49,100 | 49,580 | 47,850 | 47,870 | -5,230 | -9.8% | 36,991 |
| 2024/09/27 | 51,240 | 53,170 | 50,880 | 53,100 | +3,200 | +6.4% | 28,912 |
| 2024/09/26 | 48,870 | 50,150 | 48,870 | 49,900 | +2,230 | +4.7% | 23,330 |
| 2024/09/25 | 47,700 | 48,210 | 47,590 | 47,670 | -270 | -0.6% | 7,513 |
| 2024/09/24 | 48,610 | 49,030 | 47,710 | 47,940 | +730 | +1.5% | 12,353 |
| 2024/09/20 | 47,550 | 47,870 | 47,100 | 47,210 | +1,360 | +3% | 15,008 |
| 2024/09/19 | 45,890 | 46,400 | 45,410 | 45,850 | +1,980 | +4.5% | 18,608 |
101～
150
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
