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 |
---|---|---|---|---|---|---|---|
2018/04/10 | 14,280 | 14,730 | 14,200 | 14,560 | +160 | +1.1% | 57,807 |
2018/04/09 | 14,180 | 14,480 | 14,180 | 14,400 | +150 | +1.1% | 47,045 |
2018/04/06 | 14,340 | 14,480 | 14,220 | 14,250 | -100 | -0.7% | 84,750 |
2018/04/05 | 14,240 | 14,470 | 14,110 | 14,350 | +450 | +3.2% | 103,243 |
2018/04/04 | 14,060 | 14,060 | 13,810 | 13,900 | +40 | +0.3% | 45,570 |
2018/04/03 | 13,580 | 13,930 | 13,560 | 13,860 | -170 | -1.2% | 51,326 |
2018/04/02 | 14,060 | 14,280 | 14,020 | 14,030 | -60 | -0.4% | 52,329 |
2018/03/30 | 13,980 | 14,180 | 13,910 | 14,090 | +410 | +3% | 71,682 |
2018/03/29 | 13,820 | 13,880 | 13,490 | 13,680 | +160 | +1.2% | 62,243 |
2018/03/28 | 13,330 | 13,520 | 13,200 | 13,520 | -110 | -0.8% | 80,651 |
2018/03/27 | 13,250 | 13,660 | 13,220 | 13,630 | +650 | +5% | 139,454 |
2018/03/26 | 12,520 | 12,980 | 12,460 | 12,980 | +210 | +1.6% | 96,137 |
2018/03/23 | 13,260 | 13,310 | 12,720 | 12,770 | -1,330 | -9.4% | 237,588 |
2018/03/22 | 13,820 | 14,100 | 13,790 | 14,100 | +290 | +2.1% | 63,624 |
2018/03/20 | 13,700 | 13,830 | 13,630 | 13,810 | -140 | -1% | 59,835 |
2018/03/19 | 14,020 | 14,200 | 13,800 | 13,950 | -280 | -2% | 69,761 |
2018/03/16 | 14,440 | 14,470 | 14,160 | 14,230 | -150 | -1% | 39,055 |
2018/03/15 | 14,270 | 14,420 | 14,060 | 14,380 | +20 | +0.1% | 55,337 |
2018/03/14 | 14,350 | 14,490 | 14,220 | 14,360 | -230 | -1.6% | 43,730 |
2018/03/13 | 14,310 | 14,610 | 14,260 | 14,590 | +140 | +1% | 49,821 |
2018/03/12 | 14,570 | 14,630 | 14,250 | 14,450 | +480 | +3.4% | 103,026 |
2018/03/09 | 14,090 | 14,520 | 13,810 | 13,970 | +150 | +1.1% | 137,504 |
2018/03/08 | 13,990 | 14,000 | 13,730 | 13,820 | +130 | +0.9% | 65,298 |
2018/03/07 | 13,720 | 14,000 | 13,620 | 13,690 | -230 | -1.7% | 144,178 |
2018/03/06 | 13,930 | 14,080 | 13,890 | 13,920 | +500 | +3.7% | 84,770 |
2018/03/05 | 13,430 | 13,580 | 13,290 | 13,420 | -190 | -1.4% | 99,085 |
2018/03/02 | 13,630 | 13,760 | 13,480 | 13,610 | -710 | -5% | 219,868 |
2018/03/01 | 14,600 | 14,600 | 14,220 | 14,320 | -480 | -3.2% | 161,837 |
2018/02/28 | 15,070 | 15,210 | 14,800 | 14,800 | -440 | -2.9% | 70,187 |
2018/02/27 | 15,210 | 15,380 | 15,140 | 15,240 | +320 | +2.1% | 112,877 |
2018/02/26 | 14,900 | 15,040 | 14,760 | 14,920 | +380 | +2.6% | 88,058 |
2018/02/23 | 14,400 | 14,550 | 14,340 | 14,540 | +230 | +1.6% | 50,185 |
2018/02/22 | 14,400 | 14,420 | 14,180 | 14,310 | -350 | -2.4% | 91,232 |
2018/02/21 | 14,610 | 14,880 | 14,470 | 14,660 | +70 | +0.5% | 70,232 |
2018/02/20 | 14,780 | 14,780 | 14,460 | 14,590 | -290 | -1.9% | 74,792 |
2018/02/19 | 14,550 | 14,900 | 14,500 | 14,880 | +530 | +3.7% | 95,753 |
2018/02/16 | 14,130 | 14,510 | 14,060 | 14,350 | +350 | +2.5% | 133,369 |
2018/02/15 | 13,900 | 14,140 | 13,790 | 14,000 | +430 | +3.2% | 96,564 |
2018/02/14 | 13,720 | 13,870 | 13,310 | 13,570 | -120 | -0.9% | 160,341 |
2018/02/13 | 14,260 | 14,270 | 13,660 | 13,690 | -270 | -1.9% | 140,958 |
2018/02/09 | 13,580 | 13,960 | 13,520 | 13,960 | -610 | -4.2% | 242,736 |
2018/02/08 | 14,360 | 14,690 | 14,250 | 14,570 | +310 | +2.2% | 228,124 |
2018/02/07 | 15,020 | 15,180 | 14,230 | 14,260 | +70 | +0.5% | 251,599 |
2018/02/06 | 14,320 | 14,540 | 13,470 | 14,190 | -1,530 | -9.7% | 563,433 |
2018/02/05 | 15,940 | 15,960 | 15,660 | 15,720 | -830 | -5% | 189,888 |
2018/02/02 | 16,650 | 16,650 | 16,320 | 16,550 | -310 | -1.8% | 88,389 |
2018/02/01 | 16,570 | 16,860 | 16,480 | 16,860 | +530 | +3.2% | 77,949 |
2018/01/31 | 16,440 | 16,700 | 16,320 | 16,330 | -240 | -1.4% | 85,234 |
2018/01/30 | 16,990 | 16,990 | 16,480 | 16,570 | -480 | -2.8% | 87,125 |
2018/01/29 | 17,210 | 17,290 | 16,980 | 17,050 | ±0 | ±0% | 73,986 |
1801~
1850
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