株価:2025/06/03 09:56
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 |
---|---|---|---|---|---|---|---|
2017/03/23 | 10,950 | 10,990 | 10,840 | 10,980 | +70 | +0.6% | 121,701 |
2017/03/22 | 10,990 | 11,080 | 10,900 | 10,910 | -490 | -4.3% | 169,318 |
2017/03/21 | 11,360 | 11,440 | 11,270 | 11,400 | -100 | -0.9% | 89,163 |
2017/03/17 | 11,470 | 11,510 | 11,440 | 11,500 | -60 | -0.5% | 56,923 |
2017/03/16 | 11,410 | 11,600 | 11,400 | 11,560 | -10 | -0.1% | 67,050 |
2017/03/15 | 11,510 | 11,570 | 11,470 | 11,570 | -20 | -0.2% | 31,639 |
2017/03/14 | 11,650 | 11,650 | 11,580 | 11,590 | -20 | -0.2% | 39,622 |
2017/03/13 | 11,520 | 11,660 | 11,500 | 11,610 | +10 | +0.1% | 69,461 |
2017/03/10 | 11,410 | 11,620 | 11,390 | 11,600 | +340 | +3% | 164,670 |
2017/03/09 | 11,300 | 11,300 | 11,190 | 11,260 | +80 | +0.7% | 23,379 |
2017/03/08 | 11,270 | 11,270 | 11,110 | 11,180 | -90 | -0.8% | 84,464 |
2017/03/07 | 11,280 | 11,320 | 11,260 | 11,270 | -40 | -0.4% | 26,550 |
2017/03/06 | 11,370 | 11,370 | 11,280 | 11,310 | -100 | -0.9% | 26,912 |
2017/03/03 | 11,530 | 11,560 | 11,340 | 11,410 | -150 | -1.3% | 73,030 |
2017/03/02 | 11,600 | 11,670 | 11,550 | 11,560 | +200 | +1.8% | 437,084 |
2017/03/01 | 11,140 | 11,370 | 11,080 | 11,360 | +320 | +2.9% | 120,055 |
2017/02/28 | 11,140 | 11,190 | 11,030 | 11,040 | +20 | +0.2% | 33,475 |
2017/02/27 | 11,070 | 11,090 | 10,890 | 11,020 | -190 | -1.7% | 104,526 |
2017/02/24 | 11,170 | 11,330 | 11,130 | 11,210 | -90 | -0.8% | 41,430 |
2017/02/23 | 11,300 | 11,320 | 11,180 | 11,300 | -30 | -0.3% | 48,212 |
2017/02/22 | 11,380 | 11,380 | 11,260 | 11,330 | +20 | +0.2% | 41,958 |
2017/02/21 | 11,200 | 11,340 | 11,200 | 11,310 | +140 | +1.3% | 23,157 |
2017/02/20 | 11,080 | 11,200 | 11,010 | 11,170 | +10 | +0.1% | 38,146 |
2017/02/17 | 11,140 | 11,220 | 11,080 | 11,160 | -110 | -1% | 73,887 |
2017/02/16 | 11,360 | 11,380 | 11,180 | 11,270 | -120 | -1.1% | 48,572 |
2017/02/15 | 11,420 | 11,460 | 11,380 | 11,390 | +210 | +1.9% | 63,644 |
2017/02/14 | 11,460 | 11,460 | 11,140 | 11,180 | -230 | -2% | 114,698 |
2017/02/13 | 11,500 | 11,500 | 11,380 | 11,410 | +90 | +0.8% | 114,230 |
2017/02/10 | 11,150 | 11,350 | 11,130 | 11,320 | +540 | +5% | 167,730 |
2017/02/09 | 10,820 | 10,880 | 10,750 | 10,780 | -120 | -1.1% | 82,461 |
2017/02/08 | 10,820 | 10,900 | 10,760 | 10,900 | +110 | +1% | 35,313 |
2017/02/07 | 10,730 | 10,860 | 10,670 | 10,790 | -90 | -0.8% | 49,154 |
2017/02/06 | 10,990 | 11,010 | 10,780 | 10,880 | +100 | +0.9% | 69,125 |
2017/02/03 | 10,910 | 10,960 | 10,690 | 10,780 | -30 | -0.3% | 199,434 |
2017/02/02 | 11,080 | 11,090 | 10,740 | 10,810 | -240 | -2.2% | 196,144 |
2017/02/01 | 10,840 | 11,080 | 10,800 | 11,050 | +100 | +0.9% | 224,299 |
2017/01/31 | 11,060 | 11,130 | 10,950 | 10,950 | -390 | -3.4% | 153,369 |
2017/01/30 | 11,320 | 11,360 | 11,240 | 11,340 | -80 | -0.7% | 84,601 |
2017/01/27 | 11,450 | 11,470 | 11,380 | 11,420 | +60 | +0.5% | 167,819 |
2017/01/26 | 11,190 | 11,380 | 11,170 | 11,360 | +410 | +3.7% | 189,042 |
2017/01/25 | 11,030 | 11,060 | 10,890 | 10,950 | +270 | +2.5% | 88,517 |
2017/01/24 | 10,700 | 10,810 | 10,660 | 10,680 | -90 | -0.8% | 108,307 |
2017/01/23 | 10,860 | 10,950 | 10,770 | 10,770 | -320 | -2.9% | 125,090 |
2017/01/20 | 10,990 | 11,120 | 10,960 | 11,090 | +90 | +0.8% | 109,015 |
2017/01/19 | 10,990 | 11,050 | 10,890 | 11,000 | +200 | +1.9% | 146,201 |
2017/01/18 | 10,660 | 10,840 | 10,520 | 10,800 | +100 | +0.9% | 207,401 |
2017/01/17 | 10,990 | 10,990 | 10,700 | 10,700 | -350 | -3.2% | 227,181 |
2017/01/16 | 11,180 | 11,210 | 11,000 | 11,050 | -200 | -1.8% | 223,360 |
2017/01/13 | 11,130 | 11,270 | 11,110 | 11,250 | +170 | +1.5% | 194,855 |
2017/01/12 | 11,230 | 11,250 | 11,000 | 11,080 | -260 | -2.3% | 332,809 |
2001~
2050
件表示中 / 2543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