37,450
+840 (+2.29%)
株価：2025/05/09 15:30
15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 |
|---|---|---|---|---|---|---|---|
| 2025/02/21 | 40,160 | 40,780 | 40,040 | 40,750 | +260 | +0.6% | 34,736 |
| 2025/02/20 | 41,050 | 41,100 | 40,050 | 40,490 | -1,030 | -2.5% | 45,845 |
| 2025/02/19 | 41,640 | 41,810 | 41,170 | 41,520 | -380 | -0.9% | 32,578 |
| 2025/02/18 | 41,510 | 42,250 | 41,500 | 41,900 | +360 | +0.9% | 31,331 |
| 2025/02/17 | 41,300 | 41,700 | 41,180 | 41,540 | ±0 | ±0% | 23,542 |
| 2025/02/14 | 42,260 | 42,440 | 41,460 | 41,540 | -680 | -1.6% | 36,695 |
| 2025/02/13 | 41,570 | 42,460 | 41,440 | 42,220 | +1,090 | +2.7% | 45,884 |
| 2025/02/12 | 41,240 | 41,430 | 40,800 | 41,130 | +300 | +0.7% | 30,740 |
| 2025/02/10 | 40,680 | 41,000 | 40,400 | 40,830 | -20 | ±0% | 24,501 |
| 2025/02/07 | 41,020 | 41,230 | 40,700 | 40,850 | -550 | -1.3% | 36,587 |
| 2025/02/06 | 41,000 | 41,610 | 40,900 | 41,400 | +570 | +1.4% | 45,227 |
| 2025/02/05 | 41,150 | 41,450 | 40,550 | 40,830 | +20 | ±0% | 35,163 |
| 2025/02/04 | 41,580 | 41,640 | 40,350 | 40,810 | +600 | +1.5% | 63,738 |
| 2025/02/03 | 40,490 | 40,960 | 39,970 | 40,210 | -2,270 | -5.3% | 91,346 |
| 2025/01/31 | 42,580 | 42,710 | 42,230 | 42,480 | +190 | +0.4% | 32,991 |
| 2025/01/30 | 41,890 | 42,540 | 41,700 | 42,290 | +170 | +0.4% | 29,314 |
| 2025/01/29 | 42,050 | 42,220 | 41,540 | 42,120 | +770 | +1.9% | 55,766 |
| 2025/01/28 | 41,490 | 42,050 | 41,020 | 41,350 | -1,130 | -2.7% | 62,091 |
| 2025/01/27 | 43,790 | 44,000 | 42,380 | 42,480 | -830 | -1.9% | 52,775 |
| 2025/01/24 | 43,400 | 44,050 | 43,010 | 43,310 | +10 | ±0% | 59,747 |
| 2025/01/23 | 43,040 | 43,470 | 42,710 | 43,300 | +740 | +1.7% | 45,976 |
| 2025/01/22 | 42,180 | 42,750 | 42,030 | 42,560 | +1,310 | +3.2% | 49,537 |
| 2025/01/21 | 41,640 | 41,790 | 40,510 | 41,250 | +210 | +0.5% | 64,097 |
| 2025/01/20 | 40,700 | 41,340 | 40,700 | 41,040 | +910 | +2.3% | 38,447 |
| 2025/01/17 | 40,120 | 40,240 | 39,310 | 40,130 | -270 | -0.7% | 50,362 |
| 2025/01/16 | 40,800 | 41,150 | 40,070 | 40,400 | +180 | +0.4% | 44,919 |
| 2025/01/15 | 40,820 | 40,890 | 39,870 | 40,220 | +30 | +0.1% | 33,419 |
| 2025/01/14 | 41,200 | 41,460 | 39,870 | 40,190 | -1,620 | -3.9% | 63,586 |
| 2025/01/10 | 42,060 | 42,300 | 41,690 | 41,810 | -890 | -2.1% | 46,037 |
| 2025/01/09 | 43,250 | 43,330 | 42,160 | 42,700 | -770 | -1.8% | 43,073 |
| 2025/01/08 | 43,150 | 43,750 | 42,860 | 43,470 | -150 | -0.3% | 34,582 |
| 2025/01/07 | 42,890 | 44,130 | 42,690 | 43,620 | +1,610 | +3.8% | 52,374 |
| 2025/01/06 | 43,250 | 43,530 | 41,850 | 42,010 | -1,410 | -3.2% | 69,967 |
| 2024/12/30 | 44,280 | 44,300 | 43,270 | 43,420 | -780 | -1.8% | 36,220 |
| 2024/12/27 | 42,880 | 44,500 | 42,840 | 44,200 | +1,710 | +4% | 131,976 |
| 2024/12/26 | 41,640 | 42,660 | 41,640 | 42,490 | +890 | +2.1% | 44,229 |
| 2024/12/25 | 41,840 | 41,840 | 41,280 | 41,600 | +30 | +0.1% | 20,259 |
| 2024/12/24 | 41,990 | 41,990 | 41,400 | 41,570 | -190 | -0.5% | 14,269 |
| 2024/12/23 | 41,460 | 41,870 | 41,080 | 41,760 | +910 | +2.2% | 34,282 |
| 2024/12/20 | 41,330 | 41,470 | 40,790 | 40,850 | -130 | -0.3% | 39,438 |
| 2024/12/19 | 40,150 | 41,230 | 40,050 | 40,980 | -710 | -1.7% | 62,246 |
| 2024/12/18 | 41,890 | 42,230 | 41,650 | 41,690 | -560 | -1.3% | 41,811 |
| 2024/12/17 | 42,670 | 43,080 | 42,230 | 42,250 | -110 | -0.3% | 49,945 |
| 2024/12/16 | 42,530 | 42,750 | 42,210 | 42,360 | -130 | -0.3% | 27,923 |
| 2024/12/13 | 42,900 | 42,900 | 41,940 | 42,490 | -790 | -1.8% | 38,315 |
| 2024/12/12 | 43,350 | 43,770 | 43,200 | 43,280 | +1,100 | +2.6% | 49,023 |
| 2024/12/11 | 42,200 | 42,270 | 41,730 | 42,180 | -10 | ±0% | 19,992 |
| 2024/12/10 | 42,200 | 42,450 | 41,800 | 42,190 | +450 | +1.1% | 27,782 |
| 2024/12/09 | 42,070 | 42,150 | 41,380 | 41,740 | +100 | +0.2% | 42,747 |
| 2024/12/06 | 42,250 | 42,410 | 41,300 | 41,640 | -570 | -1.4% | 41,322 |
51～
100
件表示中 / 2527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
