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 |
|---|---|---|---|---|---|---|---|
| 2016/06/09 | 8,620 | 8,660 | 8,450 | 8,520 | -180 | -2.1% | 76,625 |
| 2016/06/08 | 8,580 | 8,700 | 8,450 | 8,700 | +150 | +1.8% | 153,464 |
| 2016/06/07 | 8,510 | 8,580 | 8,410 | 8,550 | +90 | +1.1% | 84,574 |
| 2016/06/06 | 8,220 | 8,460 | 8,190 | 8,460 | -60 | -0.7% | 119,470 |
| 2016/06/03 | 8,500 | 8,590 | 8,430 | 8,520 | +80 | +0.9% | 118,555 |
| 2016/06/02 | 8,710 | 8,720 | 8,400 | 8,440 | -410 | -4.6% | 299,469 |
| 2016/06/01 | 9,000 | 9,060 | 8,790 | 8,850 | -280 | -3.1% | 186,548 |
| 2016/05/31 | 8,930 | 9,170 | 8,890 | 9,130 | +170 | +1.9% | 141,826 |
| 2016/05/30 | 8,890 | 8,970 | 8,800 | 8,960 | +220 | +2.5% | 106,740 |
| 2016/05/27 | 8,740 | 8,800 | 8,690 | 8,740 | +90 | +1% | 40,427 |
| 2016/05/26 | 8,820 | 8,860 | 8,630 | 8,650 | ±0 | ±0% | 126,431 |
| 2016/05/25 | 8,670 | 8,690 | 8,610 | 8,650 | +280 | +3.3% | 262,142 |
| 2016/05/24 | 8,490 | 8,500 | 8,360 | 8,370 | -180 | -2.1% | 82,204 |
| 2016/05/23 | 8,590 | 8,590 | 8,300 | 8,550 | -90 | -1% | 200,634 |
| 2016/05/20 | 8,490 | 8,670 | 8,440 | 8,640 | +110 | +1.3% | 119,796 |
| 2016/05/19 | 8,720 | 8,740 | 8,480 | 8,530 | -10 | -0.1% | 120,536 |
| 2016/05/18 | 8,500 | 8,690 | 8,400 | 8,540 | -10 | -0.1% | 260,160 |
| 2016/05/17 | 8,510 | 8,560 | 8,410 | 8,550 | +190 | +2.3% | 88,807 |
| 2016/05/16 | 8,320 | 8,530 | 8,300 | 8,360 | +60 | +0.7% | 160,058 |
| 2016/05/13 | 8,620 | 8,680 | 8,300 | 8,300 | -230 | -2.7% | 127,229 |
| 2016/05/12 | 8,340 | 8,560 | 8,260 | 8,530 | +60 | +0.7% | 183,482 |
| 2016/05/11 | 8,660 | 8,720 | 8,430 | 8,470 | ±0 | ±0% | 278,607 |
| 2016/05/10 | 8,190 | 8,480 | 8,120 | 8,470 | +340 | +4.2% | 307,711 |
| 2016/05/09 | 8,140 | 8,190 | 8,050 | 8,130 | +110 | +1.4% | 131,687 |
| 2016/05/06 | 8,110 | 8,170 | 7,890 | 8,020 | -10 | -0.1% | 175,381 |
| 2016/05/02 | 7,880 | 8,070 | 7,860 | 8,030 | -560 | -6.5% | 367,968 |
| 2016/04/28 | 9,430 | 9,560 | 8,570 | 8,590 | -690 | -7.4% | 300,870 |
| 2016/04/27 | 9,380 | 9,400 | 9,190 | 9,280 | -20 | -0.2% | 96,695 |
| 2016/04/26 | 9,350 | 9,410 | 9,160 | 9,300 | -130 | -1.4% | 144,742 |
| 2016/04/25 | 9,630 | 9,630 | 9,380 | 9,430 | -120 | -1.3% | 132,420 |
| 2016/04/22 | 9,180 | 9,560 | 9,150 | 9,550 | +220 | +2.4% | 250,296 |
| 2016/04/21 | 9,190 | 9,360 | 9,150 | 9,330 | +470 | +5.3% | 388,470 |
| 2016/04/20 | 9,030 | 9,070 | 8,820 | 8,860 | +30 | +0.3% | 163,613 |
| 2016/04/19 | 8,750 | 8,850 | 8,730 | 8,830 | +600 | +7.3% | 158,408 |
| 2016/04/18 | 8,240 | 8,390 | 8,200 | 8,230 | -560 | -6.4% | 265,300 |
| 2016/04/15 | 8,690 | 8,900 | 8,690 | 8,790 | -80 | -0.9% | 118,022 |
| 2016/04/14 | 8,610 | 8,890 | 8,590 | 8,870 | +520 | +6.2% | 352,741 |
| 2016/04/13 | 8,150 | 8,370 | 8,100 | 8,350 | +450 | +5.7% | 236,958 |
| 2016/04/12 | 7,700 | 7,930 | 7,670 | 7,900 | +170 | +2.2% | 137,679 |
| 2016/04/11 | 7,720 | 7,750 | 7,490 | 7,730 | -60 | -0.8% | 187,434 |
| 2016/04/08 | 7,480 | 8,000 | 7,450 | 7,790 | +90 | +1.2% | 235,864 |
| 2016/04/07 | 7,690 | 7,840 | 7,590 | 7,700 | +10 | +0.1% | 216,691 |
| 2016/04/06 | 7,690 | 7,800 | 7,580 | 7,690 | -10 | -0.1% | 183,757 |
| 2016/04/05 | 8,040 | 8,040 | 7,670 | 7,700 | -380 | -4.7% | 265,350 |
| 2016/04/04 | 8,050 | 8,220 | 8,000 | 8,080 | -50 | -0.6% | 241,972 |
| 2016/04/01 | 8,720 | 8,730 | 8,080 | 8,130 | -640 | -7.3% | 574,497 |
| 2016/03/31 | 9,040 | 9,060 | 8,760 | 8,770 | -120 | -1.3% | 275,884 |
| 2016/03/30 | 9,100 | 9,100 | 8,880 | 8,890 | -230 | -2.5% | 205,838 |
| 2016/03/29 | 8,990 | 9,160 | 8,960 | 9,120 | +130 | +1.4% | 234,162 |
| 2016/03/28 | 9,000 | 9,060 | 8,850 | 8,990 | +110 | +1.2% | 289,623 |
2251～
2300
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
