44,190
-110 (-0.25%)
株価：2024/05/21 14:07
20分ディレイ
ｉＦｒｅｅＥＴＦ 日経平均レバレッジ・インデックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 43,520 | 45,100 | 43,400 | 44,300 | +770 | +1.8% | 68,935 |
| 2024/05/17 | 43,260 | 43,740 | 43,050 | 43,530 | -420 | -1% | 32,141 |
| 2024/05/16 | 43,650 | 43,980 | 43,010 | 43,950 | +1,220 | +2.9% | 46,932 |
| 2024/05/15 | 43,200 | 43,700 | 42,610 | 42,730 | +160 | +0.4% | 38,214 |
| 2024/05/14 | 42,390 | 42,940 | 42,040 | 42,570 | +360 | +0.9% | 38,482 |
| 2024/05/13 | 42,240 | 42,500 | 41,780 | 42,210 | -180 | -0.4% | 42,573 |
| 2024/05/10 | 43,000 | 43,550 | 42,160 | 42,390 | +340 | +0.8% | 69,473 |
| 2024/05/09 | 42,500 | 42,850 | 42,030 | 42,050 | -250 | -0.6% | 33,465 |
| 2024/05/08 | 43,410 | 43,580 | 42,230 | 42,300 | -1,340 | -3.1% | 62,417 |
| 2024/05/07 | 43,780 | 43,850 | 43,100 | 43,640 | +1,200 | +2.8% | 63,483 |
| 2024/05/02 | 42,040 | 42,710 | 41,800 | 42,440 | -60 | -0.1% | 39,997 |
| 2024/05/01 | 42,070 | 42,900 | 42,000 | 42,500 | -270 | -0.6% | 38,477 |
| 2024/04/30 | 42,600 | 43,290 | 42,340 | 42,770 | +940 | +2.2% | 81,985 |
| 2024/04/26 | 41,500 | 42,200 | 40,970 | 41,830 | +640 | +1.6% | 38,412 |
| 2024/04/25 | 41,900 | 42,020 | 41,080 | 41,190 | -1,760 | -4.1% | 49,939 |
| 2024/04/24 | 42,070 | 42,970 | 42,070 | 42,950 | +1,970 | +4.8% | 59,677 |
| 2024/04/23 | 41,500 | 41,640 | 40,710 | 40,980 | +170 | +0.4% | 43,303 |
| 2024/04/22 | 40,260 | 40,950 | 39,950 | 40,810 | +810 | +2% | 82,315 |
| 2024/04/19 | 41,150 | 41,180 | 39,250 | 40,000 | -2,190 | -5.2% | 123,674 |
| 2024/04/18 | 41,490 | 42,550 | 41,260 | 42,190 | +190 | +0.5% | 46,676 |
| 2024/04/17 | 43,480 | 43,490 | 42,000 | 42,000 | -1,090 | -2.5% | 59,264 |
| 2024/04/16 | 43,500 | 43,610 | 42,800 | 43,090 | -1,730 | -3.9% | 61,892 |
| 2024/04/15 | 44,380 | 44,820 | 43,910 | 44,820 | -780 | -1.7% | 63,567 |
| 2024/04/12 | 46,050 | 46,150 | 45,410 | 45,600 | +210 | +0.5% | 31,859 |
| 2024/04/11 | 44,710 | 45,450 | 44,480 | 45,390 | -270 | -0.6% | 31,693 |
| 2024/04/10 | 45,750 | 46,000 | 45,520 | 45,660 | -430 | -0.9% | 27,877 |
| 2024/04/09 | 45,500 | 46,120 | 45,450 | 46,090 | +940 | +2.1% | 35,485 |
| 2024/04/08 | 45,080 | 45,800 | 44,840 | 45,150 | +770 | +1.7% | 49,817 |
| 2024/04/05 | 44,890 | 44,950 | 43,870 | 44,380 | -1,910 | -4.1% | 58,250 |
| 2024/04/04 | 46,690 | 47,310 | 46,250 | 46,290 | +770 | +1.7% | 44,347 |
| 2024/04/03 | 45,610 | 45,860 | 44,930 | 45,520 | -780 | -1.7% | 31,736 |
| 2024/04/02 | 46,560 | 47,080 | 46,040 | 46,300 | ±0 | ±0% | 34,551 |
| 2024/04/01 | 48,360 | 48,430 | 46,010 | 46,300 | -1,500 | -3.1% | 75,707 |
| 2024/03/29 | 47,500 | 47,960 | 47,370 | 47,800 | +690 | +1.5% | 19,150 |
| 2024/03/28 | 47,630 | 47,840 | 46,870 | 47,110 | -840 | -1.8% | 28,220 |
| 2024/03/27 | 47,380 | 48,480 | 47,260 | 47,950 | +720 | +1.5% | 33,658 |
| 2024/03/26 | 47,130 | 47,440 | 46,860 | 47,230 | +30 | +0.1% | 26,998 |
| 2024/03/25 | 48,050 | 48,190 | 47,200 | 47,200 | -1,120 | -2.3% | 35,510 |
| 2024/03/22 | 48,570 | 48,790 | 47,880 | 48,320 | +210 | +0.4% | 58,130 |
| 2024/03/21 | 47,550 | 48,160 | 47,280 | 48,110 | +1,960 | +4.2% | 88,091 |
| 2024/03/19 | 45,220 | 46,150 | 44,830 | 46,150 | +600 | +1.3% | 53,936 |
| 2024/03/18 | 43,930 | 45,580 | 43,800 | 45,550 | +2,250 | +5.2% | 54,491 |
| 2024/03/15 | 42,910 | 43,510 | 42,850 | 43,300 | -280 | -0.6% | 35,928 |
| 2024/03/14 | 43,080 | 43,590 | 42,610 | 43,580 | +320 | +0.7% | 38,177 |
| 2024/03/13 | 44,300 | 44,300 | 42,740 | 43,260 | -270 | -0.6% | 63,844 |
| 2024/03/12 | 42,850 | 43,570 | 42,350 | 43,530 | ±0 | ±0% | 66,691 |
| 2024/03/11 | 43,830 | 44,040 | 42,820 | 43,530 | -2,020 | -4.4% | 81,498 |
| 2024/03/08 | 45,660 | 46,250 | 45,220 | 45,550 | +240 | +0.5% | 40,580 |
| 2024/03/07 | 47,170 | 47,400 | 45,150 | 45,310 | -1,240 | -2.7% | 70,168 |
| 2024/03/06 | 45,940 | 46,610 | 45,790 | 46,550 | ±0 | ±0% | 35,009 |
1～
50
件表示中 / 2290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
