47,870
-20 (-0.04%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 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 |
| 2024/12/05 | 42,720 | 42,760 | 42,140 | 42,210 | +230 | +0.5% | 31,663 |
| 2024/12/04 | 42,090 | 42,320 | 41,570 | 41,980 | +150 | +0.4% | 38,613 |
| 2024/12/03 | 40,730 | 42,330 | 40,730 | 41,830 | +1,510 | +3.7% | 65,898 |
| 2024/12/02 | 39,770 | 40,500 | 39,250 | 40,320 | +630 | +1.6% | 54,236 |
| 2024/11/29 | 39,770 | 39,920 | 39,330 | 39,690 | -390 | -1% | 32,779 |
| 2024/11/28 | 39,110 | 40,360 | 38,950 | 40,080 | +540 | +1.4% | 77,993 |
| 2024/11/27 | 40,010 | 40,050 | 39,360 | 39,540 | -630 | -1.6% | 42,839 |
| 2024/11/26 | 40,590 | 40,590 | 39,410 | 40,170 | -680 | -1.7% | 67,421 |
| 2024/11/25 | 41,010 | 41,610 | 40,800 | 40,850 | +820 | +2% | 51,684 |
| 2024/11/22 | 39,800 | 40,270 | 39,580 | 40,030 | +580 | +1.5% | 34,595 |
| 2024/11/21 | 40,080 | 40,180 | 39,290 | 39,450 | -700 | -1.7% | 34,921 |
| 2024/11/20 | 40,260 | 40,500 | 39,780 | 40,150 | -90 | -0.2% | 37,982 |
| 2024/11/19 | 40,180 | 40,590 | 39,940 | 40,240 | +340 | +0.9% | 36,791 |
| 2024/11/18 | 39,790 | 40,570 | 39,740 | 39,900 | -900 | -2.2% | 70,437 |
| 2024/11/15 | 40,950 | 41,750 | 40,800 | 40,800 | +240 | +0.6% | 49,856 |
| 2024/11/14 | 41,350 | 41,710 | 40,560 | 40,560 | -330 | -0.8% | 66,103 |
| 2024/11/13 | 42,260 | 42,360 | 40,690 | 40,890 | -1,270 | -3% | 72,233 |
| 2024/11/12 | 43,020 | 43,390 | 41,810 | 42,160 | -490 | -1.1% | 44,334 |
| 2024/11/11 | 42,260 | 42,840 | 42,220 | 42,650 | +80 | +0.2% | 50,545 |
| 2024/11/08 | 43,320 | 43,350 | 42,350 | 42,570 | +280 | +0.7% | 46,415 |
| 2024/11/07 | 43,350 | 43,530 | 41,600 | 42,290 | -360 | -0.8% | 82,602 |
| 2024/11/06 | 41,160 | 43,010 | 40,930 | 42,650 | +2,010 | +4.9% | 108,575 |
| 2024/11/05 | 40,110 | 40,790 | 39,800 | 40,640 | +990 | +2.5% | 42,171 |
| 2024/11/01 | 40,070 | 40,400 | 39,350 | 39,650 | -2,150 | -5.1% | 80,080 |
| 2024/10/31 | 42,010 | 42,140 | 41,250 | 41,800 | -350 | -0.8% | 58,424 |
| 2024/10/30 | 41,910 | 42,530 | 41,870 | 42,150 | +770 | +1.9% | 46,216 |
| 2024/10/29 | 40,660 | 41,440 | 40,400 | 41,380 | +440 | +1.1% | 43,504 |
151～
200
件表示中 / 2600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
