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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 58,490 | 58,800 | 57,780 | 58,100 | -110 | -0.2% | 18,374 |
| 2024/07/04 | 57,620 | 58,390 | 57,390 | 58,210 | +900 | +1.6% | 23,354 |
| 2024/07/03 | 56,240 | 57,630 | 56,160 | 57,310 | +1,540 | +2.8% | 21,421 |
| 2024/07/02 | 54,410 | 56,010 | 54,180 | 55,770 | +1,200 | +2.2% | 20,394 |
| 2024/07/01 | 55,300 | 55,540 | 54,400 | 54,570 | -30 | -0.1% | 16,892 |
| 2024/06/28 | 54,420 | 55,080 | 54,250 | 54,600 | +740 | +1.4% | 18,750 |
| 2024/06/27 | 54,010 | 54,100 | 53,480 | 53,860 | -890 | -1.6% | 10,973 |
| 2024/06/26 | 53,910 | 55,030 | 53,500 | 54,750 | +1,400 | +2.6% | 18,849 |
| 2024/06/25 | 52,320 | 53,470 | 52,200 | 53,350 | +980 | +1.9% | 16,068 |
| 2024/06/24 | 51,430 | 52,610 | 51,280 | 52,370 | +590 | +1.1% | 15,598 |
| 2024/06/21 | 51,900 | 52,310 | 51,620 | 51,780 | -90 | -0.2% | 12,927 |
| 2024/06/20 | 51,320 | 51,900 | 50,880 | 51,870 | +280 | +0.5% | 12,103 |
| 2024/06/19 | 51,910 | 52,320 | 51,380 | 51,590 | +200 | +0.4% | 12,807 |
| 2024/06/18 | 51,430 | 51,600 | 51,110 | 51,390 | +860 | +1.7% | 13,158 |
| 2024/06/17 | 51,290 | 51,290 | 50,100 | 50,530 | -2,010 | -3.8% | 30,629 |
| 2024/06/14 | 52,490 | 53,040 | 51,720 | 52,540 | +310 | +0.6% | 16,634 |
| 2024/06/13 | 53,600 | 53,740 | 52,190 | 52,230 | -480 | -0.9% | 11,248 |
| 2024/06/12 | 52,640 | 52,860 | 52,480 | 52,710 | -740 | -1.4% | 16,561 |
| 2024/06/11 | 53,450 | 53,930 | 53,250 | 53,450 | +320 | +0.6% | 10,759 |
| 2024/06/10 | 52,150 | 53,250 | 52,130 | 53,130 | +1,000 | +1.9% | 13,651 |
| 2024/06/07 | 51,960 | 52,350 | 51,830 | 52,130 | -110 | -0.2% | 7,750 |
| 2024/06/06 | 53,070 | 53,080 | 52,200 | 52,240 | +670 | +1.3% | 23,134 |
| 2024/06/05 | 51,880 | 51,940 | 51,250 | 51,570 | -1,000 | -1.9% | 14,736 |
| 2024/06/04 | 52,180 | 52,730 | 51,910 | 52,570 | -260 | -0.5% | 15,096 |
| 2024/06/03 | 52,400 | 53,140 | 52,310 | 52,830 | +1,190 | +2.3% | 20,989 |
| 2024/05/31 | 50,650 | 51,770 | 50,640 | 51,640 | +1,240 | +2.5% | 15,950 |
| 2024/05/30 | 49,990 | 50,670 | 49,330 | 50,400 | -1,400 | -2.7% | 20,665 |
| 2024/05/29 | 52,800 | 53,490 | 51,770 | 51,800 | -910 | -1.7% | 22,510 |
| 2024/05/28 | 52,850 | 53,050 | 52,420 | 52,710 | -110 | -0.2% | 6,641 |
| 2024/05/27 | 52,500 | 52,820 | 52,200 | 52,820 | +710 | +1.4% | 22,016 |
| 2024/05/24 | 51,480 | 52,410 | 51,350 | 52,110 | -1,320 | -2.5% | 27,255 |
| 2024/05/23 | 52,800 | 53,490 | 52,080 | 53,430 | +1,350 | +2.6% | 18,069 |
| 2024/05/22 | 52,850 | 52,850 | 52,010 | 52,080 | -910 | -1.7% | 12,748 |
| 2024/05/21 | 53,980 | 54,080 | 52,970 | 52,990 | -380 | -0.7% | 12,962 |
| 2024/05/20 | 52,490 | 54,320 | 52,310 | 53,370 | +790 | +1.5% | 27,068 |
| 2024/05/17 | 52,140 | 52,690 | 51,850 | 52,580 | -290 | -0.5% | 14,869 |
| 2024/05/16 | 52,460 | 52,980 | 51,810 | 52,870 | +1,390 | +2.7% | 20,801 |
| 2024/05/15 | 52,120 | 52,650 | 51,340 | 51,480 | +200 | +0.4% | 16,567 |
| 2024/05/14 | 51,140 | 51,750 | 50,650 | 51,280 | +340 | +0.7% | 10,970 |
| 2024/05/13 | 50,960 | 51,170 | 50,360 | 50,940 | -180 | -0.4% | 14,029 |
| 2024/05/10 | 51,790 | 52,430 | 50,780 | 51,120 | +470 | +0.9% | 23,837 |
| 2024/05/09 | 51,150 | 51,620 | 50,620 | 50,650 | -380 | -0.7% | 10,690 |
| 2024/05/08 | 52,250 | 52,430 | 50,860 | 51,030 | -1,570 | -3% | 16,640 |
| 2024/05/07 | 52,750 | 52,820 | 51,920 | 52,600 | +1,480 | +2.9% | 19,788 |
| 2024/05/02 | 50,630 | 51,430 | 50,350 | 51,120 | -60 | -0.1% | 13,030 |
| 2024/05/01 | 50,730 | 51,670 | 50,570 | 51,180 | -360 | -0.7% | 14,781 |
| 2024/04/30 | 51,330 | 52,120 | 50,990 | 51,540 | +1,210 | +2.4% | 16,358 |
| 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 |
201～
250
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
