44,730
+430 (+0.97%)
株価：2024/05/21 09:20
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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 46,140 | 46,800 | 45,890 | 46,550 | +90 | +0.2% | 32,513 |
| 2024/03/04 | 46,770 | 46,990 | 46,250 | 46,460 | +390 | +0.8% | 67,628 |
| 2024/03/01 | 44,750 | 46,240 | 44,620 | 46,070 | +1,710 | +3.9% | 82,507 |
| 2024/02/29 | 43,900 | 44,550 | 43,710 | 44,360 | -90 | -0.2% | 54,171 |
| 2024/02/28 | 44,520 | 44,650 | 44,150 | 44,450 | -70 | -0.2% | 28,673 |
| 2024/02/27 | 44,490 | 44,910 | 44,200 | 44,520 | +110 | +0.2% | 32,335 |
| 2024/02/26 | 44,760 | 44,900 | 44,370 | 44,410 | +210 | +0.5% | 51,035 |
| 2024/02/22 | 43,580 | 44,330 | 43,180 | 44,200 | +1,860 | +4.4% | 73,030 |
| 2024/02/21 | 42,230 | 42,520 | 41,960 | 42,340 | -270 | -0.6% | 25,573 |
| 2024/02/20 | 42,920 | 43,400 | 42,370 | 42,610 | -120 | -0.3% | 37,511 |
| 2024/02/19 | 42,780 | 42,970 | 42,380 | 42,730 | -140 | -0.3% | 30,525 |
| 2024/02/16 | 43,260 | 43,680 | 42,610 | 42,870 | +710 | +1.7% | 68,432 |
| 2024/02/15 | 42,000 | 42,200 | 41,650 | 42,160 | +950 | +2.3% | 39,242 |
| 2024/02/14 | 41,150 | 41,400 | 40,880 | 41,210 | -530 | -1.3% | 33,562 |
| 2024/02/13 | 40,780 | 41,820 | 40,670 | 41,740 | +2,240 | +5.7% | 54,114 |
| 2024/02/09 | 39,710 | 40,260 | 39,500 | 39,500 | +80 | +0.2% | 50,551 |
| 2024/02/08 | 38,370 | 39,580 | 38,220 | 39,420 | +1,590 | +4.2% | 60,531 |
| 2024/02/07 | 37,440 | 37,990 | 37,250 | 37,830 | -50 | -0.1% | 34,972 |
| 2024/02/06 | 38,150 | 38,190 | 37,710 | 37,880 | -520 | -1.4% | 22,787 |
| 2024/02/05 | 38,580 | 38,580 | 38,020 | 38,400 | +450 | +1.2% | 30,201 |
| 2024/02/02 | 38,090 | 38,500 | 37,740 | 37,950 | +420 | +1.1% | 47,131 |
| 2024/02/01 | 37,470 | 37,890 | 37,410 | 37,530 | -630 | -1.7% | 42,710 |
| 2024/01/31 | 37,010 | 38,160 | 36,920 | 38,160 | +480 | +1.3% | 38,270 |
| 2024/01/30 | 38,070 | 38,100 | 37,660 | 37,680 | ±0 | ±0% | 28,055 |
| 2024/01/29 | 37,250 | 37,990 | 37,200 | 37,680 | +650 | +1.8% | 32,450 |
| 2024/01/26 | 37,450 | 37,720 | 36,950 | 37,030 | -1,120 | -2.9% | 43,526 |
| 2024/01/25 | 37,960 | 38,270 | 37,400 | 38,150 | +110 | +0.3% | 49,274 |
| 2024/01/24 | 38,620 | 38,620 | 37,820 | 38,040 | -670 | -1.7% | 41,292 |
| 2024/01/23 | 38,950 | 39,700 | 38,540 | 38,710 | -70 | -0.2% | 93,182 |
| 2024/01/22 | 38,300 | 38,830 | 38,260 | 38,780 | +1,220 | +3.2% | 56,096 |
| 2024/01/19 | 37,810 | 37,810 | 37,180 | 37,560 | +1,050 | +2.9% | 51,817 |
| 2024/01/18 | 36,370 | 37,090 | 36,350 | 36,510 | -50 | -0.1% | 34,897 |
| 2024/01/17 | 37,450 | 38,140 | 36,540 | 36,560 | -400 | -1.1% | 82,498 |
| 2024/01/16 | 37,500 | 37,550 | 36,780 | 36,960 | -530 | -1.4% | 52,341 |
| 2024/01/15 | 36,870 | 37,670 | 36,690 | 37,490 | +720 | +2% | 58,449 |
| 2024/01/12 | 36,400 | 37,080 | 36,330 | 36,770 | +970 | +2.7% | 69,042 |
| 2024/01/11 | 35,590 | 35,940 | 35,290 | 35,800 | +1,250 | +3.6% | 57,940 |
| 2024/01/10 | 33,470 | 34,700 | 33,400 | 34,550 | +1,360 | +4.1% | 68,445 |
| 2024/01/09 | 33,300 | 33,580 | 32,840 | 33,190 | +730 | +2.2% | 52,411 |
| 2024/01/05 | 32,360 | 32,780 | 32,180 | 32,460 | +250 | +0.8% | 38,561 |
| 2024/01/04 | 31,430 | 32,250 | 31,070 | 32,210 | -240 | -0.7% | 69,183 |
| 2023/12/29 | 32,630 | 32,920 | 32,250 | 32,450 | -260 | -0.8% | 31,716 |
| 2023/12/28 | 32,530 | 32,770 | 32,460 | 32,710 | -170 | -0.5% | 18,018 |
| 2023/12/27 | 32,600 | 33,050 | 32,600 | 32,880 | +750 | +2.3% | 40,706 |
| 2023/12/26 | 32,170 | 32,200 | 31,930 | 32,130 | +30 | +0.1% | 17,874 |
| 2023/12/25 | 32,380 | 32,390 | 32,000 | 32,100 | +200 | +0.6% | 13,223 |
| 2023/12/22 | 32,100 | 32,300 | 31,860 | 31,900 | +80 | +0.3% | 32,272 |
| 2023/12/21 | 32,160 | 32,180 | 31,750 | 31,820 | -1,130 | -3.4% | 54,071 |
| 2023/12/20 | 32,510 | 33,200 | 32,510 | 32,950 | +970 | +3% | 55,016 |
| 2023/12/19 | 31,230 | 31,990 | 30,940 | 31,980 | +850 | +2.7% | 47,621 |
51～
100
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
