34,560
+440 (+1.29%)
株価：2025/05/02 14:04
15分ディレイ
ｉＦｒｅｅＥＴＦ ＴＯＰＩＸレバレッジ（２倍）指数の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 33,910 | 34,270 | 33,620 | 34,120 | +400 | +1.2% | 10,431 |
| 2025/04/30 | 33,810 | 33,980 | 33,440 | 33,720 | +440 | +1.3% | 5,237 |
| 2025/04/28 | 33,460 | 33,850 | 33,280 | 33,280 | +380 | +1.2% | 5,444 |
| 2025/04/25 | 32,630 | 33,100 | 32,520 | 32,900 | +900 | +2.8% | 7,977 |
| 2025/04/24 | 32,420 | 32,480 | 31,860 | 32,000 | +250 | +0.8% | 9,520 |
| 2025/04/23 | 31,960 | 32,040 | 31,500 | 31,750 | +1,190 | +3.9% | 6,685 |
| 2025/04/22 | 30,300 | 30,620 | 30,180 | 30,560 | +140 | +0.5% | 6,253 |
| 2025/04/21 | 30,820 | 30,970 | 30,270 | 30,420 | -800 | -2.6% | 5,660 |
| 2025/04/18 | 30,850 | 31,250 | 30,520 | 31,220 | +700 | +2.3% | 6,376 |
| 2025/04/17 | 29,850 | 30,520 | 29,665 | 30,520 | +770 | +2.6% | 5,859 |
| 2025/04/16 | 30,190 | 30,240 | 29,230 | 29,750 | -270 | -0.9% | 6,322 |
| 2025/04/15 | 30,290 | 30,450 | 30,020 | 30,020 | +485 | +1.6% | 2,756 |
| 2025/04/14 | 29,765 | 30,200 | 29,535 | 29,535 | +535 | +1.8% | 12,646 |
| 2025/04/11 | 30,100 | 30,100 | 27,500 | 29,000 | -1,800 | -5.8% | 20,488 |
| 2025/04/10 | 30,750 | 30,920 | 30,140 | 30,800 | +4,365 | +16.5% | 17,040 |
| 2025/04/09 | 26,510 | 27,385 | 25,750 | 26,435 | -2,010 | -7.1% | 53,854 |
| 2025/04/08 | 28,355 | 28,900 | 27,850 | 28,445 | +3,090 | +12.2% | 19,759 |
| 2025/04/07 | 24,990 | 26,650 | 24,990 | 25,355 | -4,635 | -15.5% | 42,317 |
| 2025/04/04 | 30,610 | 31,060 | 28,865 | 29,990 | -2,260 | -7% | 28,758 |
| 2025/04/03 | 31,530 | 32,460 | 31,300 | 32,250 | -2,080 | -6.1% | 30,050 |
| 2025/04/02 | 34,760 | 34,760 | 33,780 | 34,330 | -210 | -0.6% | 6,848 |
| 2025/04/01 | 35,390 | 35,520 | 34,440 | 34,540 | -200 | -0.6% | 6,859 |
| 2025/03/31 | 35,090 | 35,170 | 34,250 | 34,740 | -2,420 | -6.5% | 18,066 |
| 2025/03/28 | 37,730 | 37,790 | 36,800 | 37,160 | -720 | -1.9% | 7,359 |
| 2025/03/27 | 37,280 | 37,880 | 37,150 | 37,880 | -80 | -0.2% | 7,864 |
| 2025/03/26 | 38,110 | 38,140 | 37,550 | 37,960 | +410 | +1.1% | 11,403 |
| 2025/03/25 | 37,840 | 38,010 | 37,270 | 37,550 | +240 | +0.6% | 3,713 |
| 2025/03/24 | 37,780 | 37,820 | 37,270 | 37,310 | -350 | -0.9% | 1,881 |
| 2025/03/21 | 37,170 | 38,040 | 37,140 | 37,660 | +160 | +0.4% | 4,527 |
| 2025/03/19 | 37,190 | 37,940 | 37,190 | 37,500 | +410 | +1.1% | 5,620 |
| 2025/03/18 | 37,120 | 37,370 | 37,000 | 37,090 | +910 | +2.5% | 6,096 |
| 2025/03/17 | 35,980 | 36,390 | 35,980 | 36,180 | +890 | +2.5% | 5,458 |
| 2025/03/14 | 34,530 | 35,520 | 34,460 | 35,290 | +420 | +1.2% | 6,062 |
| 2025/03/13 | 35,300 | 35,580 | 34,810 | 34,870 | +90 | +0.3% | 5,178 |
| 2025/03/12 | 34,120 | 35,010 | 34,120 | 34,780 | +580 | +1.7% | 7,929 |
| 2025/03/11 | 33,770 | 34,200 | 32,820 | 34,200 | -800 | -2.3% | 8,136 |
| 2025/03/10 | 35,240 | 35,340 | 34,750 | 35,000 | -140 | -0.4% | 3,106 |
| 2025/03/07 | 34,910 | 35,550 | 34,880 | 35,140 | -1,170 | -3.2% | 6,559 |
| 2025/03/06 | 35,820 | 36,460 | 35,820 | 36,310 | +900 | +2.5% | 3,130 |
| 2025/03/05 | 35,260 | 35,710 | 35,000 | 35,410 | +200 | +0.6% | 9,304 |
| 2025/03/04 | 35,330 | 35,560 | 34,560 | 35,210 | -590 | -1.6% | 4,409 |
| 2025/03/03 | 35,400 | 35,800 | 35,030 | 35,800 | +1,100 | +3.2% | 3,474 |
| 2025/02/28 | 35,270 | 35,270 | 34,180 | 34,700 | -1,270 | -3.5% | 9,368 |
| 2025/02/27 | 35,490 | 35,970 | 35,450 | 35,970 | +470 | +1.3% | 2,673 |
| 2025/02/26 | 35,390 | 35,500 | 34,790 | 35,500 | -200 | -0.6% | 4,687 |
| 2025/02/25 | 35,110 | 35,890 | 35,110 | 35,700 | -330 | -0.9% | 2,688 |
| 2025/02/21 | 35,600 | 36,080 | 35,550 | 36,030 | +140 | +0.4% | 3,474 |
| 2025/02/20 | 36,370 | 36,420 | 35,570 | 35,890 | -900 | -2.4% | 2,903 |
| 2025/02/19 | 36,900 | 37,140 | 36,550 | 36,790 | -210 | -0.6% | 2,309 |
| 2025/02/18 | 36,900 | 37,350 | 36,740 | 37,000 | +180 | +0.5% | 2,738 |
1～
50
件表示中 / 2523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
