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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 15,380 | 15,680 | 15,220 | 15,500 | +10 | +0.1% | 70,157 |
| 2018/07/30 | 15,560 | 15,600 | 15,450 | 15,490 | -210 | -1.3% | 18,258 |
| 2018/07/27 | 15,620 | 15,700 | 15,560 | 15,700 | +170 | +1.1% | 20,024 |
| 2018/07/26 | 15,620 | 15,620 | 15,480 | 15,530 | -30 | -0.2% | 67,012 |
| 2018/07/25 | 15,570 | 15,630 | 15,490 | 15,560 | +120 | +0.8% | 22,729 |
| 2018/07/24 | 15,490 | 15,500 | 15,310 | 15,440 | +180 | +1.2% | 32,181 |
| 2018/07/23 | 15,400 | 15,440 | 15,210 | 15,260 | -450 | -2.9% | 58,975 |
| 2018/07/20 | 15,750 | 15,930 | 15,480 | 15,710 | -100 | -0.6% | 57,110 |
| 2018/07/19 | 15,960 | 16,020 | 15,790 | 15,810 | -50 | -0.3% | 73,491 |
| 2018/07/18 | 16,000 | 16,050 | 15,790 | 15,860 | +150 | +1% | 82,724 |
| 2018/07/17 | 15,570 | 15,890 | 15,550 | 15,710 | +120 | +0.8% | 51,975 |
| 2018/07/13 | 15,340 | 15,690 | 15,340 | 15,590 | +580 | +3.9% | 118,590 |
| 2018/07/12 | 14,820 | 15,080 | 14,790 | 15,010 | +340 | +2.3% | 27,267 |
| 2018/07/11 | 14,780 | 14,820 | 14,430 | 14,670 | -390 | -2.6% | 46,285 |
| 2018/07/10 | 15,040 | 15,190 | 15,020 | 15,060 | +240 | +1.6% | 34,634 |
| 2018/07/09 | 14,630 | 14,910 | 14,590 | 14,820 | +300 | +2.1% | 37,852 |
| 2018/07/06 | 14,330 | 14,600 | 14,300 | 14,520 | +340 | +2.4% | 42,463 |
| 2018/07/05 | 14,370 | 14,430 | 14,060 | 14,180 | -210 | -1.5% | 41,849 |
| 2018/07/04 | 14,300 | 14,480 | 14,240 | 14,390 | -100 | -0.7% | 23,123 |
| 2018/07/03 | 14,630 | 14,680 | 14,200 | 14,490 | -20 | -0.1% | 57,835 |
| 2018/07/02 | 15,090 | 15,210 | 14,480 | 14,510 | -680 | -4.5% | 63,658 |
| 2018/06/29 | 15,240 | 15,240 | 15,000 | 15,190 | +20 | +0.1% | 17,408 |
| 2018/06/28 | 15,100 | 15,190 | 14,850 | 15,170 | +30 | +0.2% | 43,619 |
| 2018/06/27 | 15,250 | 15,270 | 15,080 | 15,140 | -100 | -0.7% | 20,759 |
| 2018/06/26 | 15,000 | 15,260 | 14,900 | 15,240 | +10 | +0.1% | 45,974 |
| 2018/06/25 | 15,520 | 15,520 | 15,190 | 15,230 | -260 | -1.7% | 34,470 |
| 2018/06/22 | 15,370 | 15,490 | 15,340 | 15,490 | -230 | -1.5% | 41,262 |
| 2018/06/21 | 15,480 | 15,830 | 15,420 | 15,720 | +190 | +1.2% | 46,875 |
| 2018/06/20 | 15,230 | 15,550 | 15,000 | 15,530 | +370 | +2.4% | 69,324 |
| 2018/06/19 | 15,540 | 15,610 | 15,150 | 15,160 | -530 | -3.4% | 58,316 |
| 2018/06/18 | 15,870 | 15,880 | 15,590 | 15,690 | -240 | -1.5% | 31,087 |
| 2018/06/15 | 15,990 | 15,990 | 15,830 | 15,930 | +150 | +1% | 16,937 |
| 2018/06/14 | 15,920 | 16,000 | 15,780 | 15,780 | -320 | -2% | 24,522 |
| 2018/06/13 | 15,990 | 16,120 | 15,990 | 16,100 | +110 | +0.7% | 26,461 |
| 2018/06/12 | 16,120 | 16,160 | 15,860 | 15,990 | +120 | +0.8% | 75,972 |
| 2018/06/11 | 15,710 | 15,920 | 15,680 | 15,870 | +150 | +1% | 19,325 |
| 2018/06/08 | 15,870 | 15,980 | 15,720 | 15,720 | -180 | -1.1% | 26,623 |
| 2018/06/07 | 15,830 | 15,940 | 15,800 | 15,900 | +280 | +1.8% | 57,994 |
| 2018/06/06 | 15,510 | 15,690 | 15,470 | 15,620 | +120 | +0.8% | 29,286 |
| 2018/06/05 | 15,540 | 15,590 | 15,410 | 15,500 | +90 | +0.6% | 25,274 |
| 2018/06/04 | 15,270 | 15,480 | 15,260 | 15,410 | +400 | +2.7% | 32,134 |
| 2018/06/01 | 14,950 | 15,210 | 14,920 | 15,010 | -40 | -0.3% | 39,209 |
| 2018/05/31 | 15,040 | 15,110 | 14,910 | 15,050 | +270 | +1.8% | 36,325 |
| 2018/05/30 | 14,750 | 14,880 | 14,680 | 14,780 | -480 | -3.1% | 56,949 |
| 2018/05/29 | 15,350 | 15,370 | 15,110 | 15,260 | -160 | -1% | 33,296 |
| 2018/05/28 | 15,450 | 15,530 | 15,340 | 15,420 | ±0 | ±0% | 35,332 |
| 2018/05/25 | 15,270 | 15,480 | 15,210 | 15,420 | +50 | +0.3% | 51,777 |
| 2018/05/24 | 15,640 | 15,660 | 15,290 | 15,370 | -340 | -2.2% | 56,968 |
| 2018/05/23 | 15,980 | 16,090 | 15,680 | 15,710 | -410 | -2.5% | 53,090 |
| 2018/05/22 | 16,190 | 16,200 | 16,100 | 16,120 | -50 | -0.3% | 13,832 |
1651～
1700
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
