48,320
+450 (+0.94%)
株価：2025/08/25 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 |
|---|---|---|---|---|---|---|---|
| 2018/06/22 | 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 |
| 2018/05/21 | 16,090 | 16,230 | 16,080 | 16,170 | +90 | +0.6% | 62,357 |
| 2018/05/18 | 16,040 | 16,100 | 15,990 | 16,080 | +140 | +0.9% | 38,444 |
| 2018/05/17 | 15,930 | 16,000 | 15,890 | 15,940 | +140 | +0.9% | 29,203 |
| 2018/05/16 | 15,790 | 15,880 | 15,760 | 15,800 | -110 | -0.7% | 27,983 |
| 2018/05/15 | 16,010 | 16,050 | 15,900 | 15,910 | -100 | -0.6% | 30,713 |
| 2018/05/14 | 15,850 | 16,020 | 15,810 | 16,010 | +160 | +1% | 37,672 |
| 2018/05/11 | 15,560 | 15,860 | 15,560 | 15,850 | +360 | +2.3% | 61,717 |
| 2018/05/10 | 15,490 | 15,530 | 15,370 | 15,490 | +120 | +0.8% | 29,718 |
| 2018/05/09 | 15,420 | 15,450 | 15,300 | 15,370 | -140 | -0.9% | 23,081 |
| 2018/05/08 | 15,390 | 15,570 | 15,370 | 15,510 | +60 | +0.4% | 24,223 |
| 2018/05/07 | 15,510 | 15,510 | 15,270 | 15,450 | +20 | +0.1% | 44,296 |
| 2018/05/02 | 15,590 | 15,590 | 15,390 | 15,430 | -70 | -0.5% | 47,936 |
| 2018/05/01 | 15,440 | 15,510 | 15,380 | 15,500 | +40 | +0.3% | 36,025 |
| 2018/04/27 | 15,330 | 15,470 | 15,290 | 15,460 | +210 | +1.4% | 67,237 |
| 2018/04/26 | 15,260 | 15,330 | 15,190 | 15,250 | +150 | +1% | 53,404 |
| 2018/04/25 | 14,970 | 15,120 | 14,910 | 15,100 | -110 | -0.7% | 24,592 |
| 2018/04/24 | 15,140 | 15,210 | 15,020 | 15,210 | +260 | +1.7% | 27,664 |
| 2018/04/23 | 15,050 | 15,090 | 14,910 | 14,950 | -80 | -0.5% | 34,263 |
| 2018/04/20 | 15,000 | 15,160 | 14,900 | 15,030 | -60 | -0.4% | 34,288 |
| 2018/04/19 | 15,150 | 15,290 | 15,050 | 15,090 | +50 | +0.3% | 30,745 |
| 2018/04/18 | 14,700 | 15,080 | 14,700 | 15,040 | +440 | +3% | 100,593 |
| 2018/04/17 | 14,550 | 14,670 | 14,510 | 14,600 | +10 | +0.1% | 19,943 |
| 2018/04/16 | 14,610 | 14,650 | 14,510 | 14,590 | +60 | +0.4% | 36,206 |
| 2018/04/13 | 14,530 | 14,690 | 14,480 | 14,530 | +190 | +1.3% | 51,293 |
| 2018/04/12 | 14,380 | 14,430 | 14,270 | 14,340 | -60 | -0.4% | 31,173 |
| 2018/04/11 | 14,630 | 14,630 | 14,400 | 14,400 | -160 | -1.1% | 60,726 |
1751～
1800
件表示中 / 2601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
