34,250
+130 (+0.38%)
株価：2025/05/02 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 31,700 | 31,900 | 30,950 | 31,330 | +20 | +0.1% | 13,768 |
| 2024/09/17 | 31,500 | 31,840 | 30,340 | 31,310 | -210 | -0.7% | 14,748 |
| 2024/09/13 | 31,940 | 32,000 | 31,400 | 31,520 | -690 | -2.1% | 11,001 |
| 2024/09/12 | 32,020 | 32,450 | 31,660 | 32,210 | +1,590 | +5.2% | 11,253 |
| 2024/09/11 | 31,400 | 31,530 | 30,060 | 30,620 | -1,180 | -3.7% | 31,340 |
| 2024/09/10 | 32,130 | 32,480 | 31,730 | 31,800 | -40 | -0.1% | 7,081 |
| 2024/09/09 | 30,590 | 32,000 | 30,450 | 31,840 | -560 | -1.7% | 15,033 |
| 2024/09/06 | 32,980 | 33,100 | 32,020 | 32,400 | -490 | -1.5% | 7,991 |
| 2024/09/05 | 32,360 | 33,770 | 32,210 | 32,890 | -330 | -1% | 11,987 |
| 2024/09/04 | 33,770 | 34,200 | 33,020 | 33,220 | -2,650 | -7.4% | 15,468 |
| 2024/09/03 | 35,500 | 36,090 | 35,470 | 35,870 | +450 | +1.3% | 3,744 |
| 2024/09/02 | 35,950 | 35,950 | 35,010 | 35,420 | +160 | +0.5% | 4,150 |
| 2024/08/30 | 34,970 | 35,440 | 34,850 | 35,260 | +350 | +1% | 5,021 |
| 2024/08/29 | 34,670 | 34,910 | 34,470 | 34,910 | +100 | +0.3% | 3,824 |
| 2024/08/28 | 34,400 | 34,820 | 34,280 | 34,810 | +340 | +1% | 4,422 |
| 2024/08/27 | 34,070 | 34,650 | 33,850 | 34,470 | +430 | +1.3% | 3,931 |
| 2024/08/26 | 34,210 | 34,310 | 33,650 | 34,040 | -640 | -1.8% | 3,569 |
| 2024/08/23 | 34,410 | 34,750 | 34,070 | 34,680 | +390 | +1.1% | 11,951 |
| 2024/08/22 | 34,140 | 34,430 | 33,940 | 34,290 | +200 | +0.6% | 4,658 |
| 2024/08/21 | 33,640 | 34,240 | 33,640 | 34,090 | -310 | -0.9% | 4,813 |
| 2024/08/20 | 34,230 | 34,520 | 33,890 | 34,400 | +850 | +2.5% | 6,545 |
| 2024/08/19 | 34,210 | 34,560 | 33,420 | 33,550 | -920 | -2.7% | 4,159 |
| 2024/08/16 | 34,070 | 34,600 | 33,670 | 34,470 | +1,900 | +5.8% | 10,123 |
| 2024/08/15 | 32,180 | 33,000 | 32,180 | 32,570 | +430 | +1.3% | 5,878 |
| 2024/08/14 | 31,900 | 32,500 | 31,590 | 32,140 | +800 | +2.6% | 12,126 |
| 2024/08/13 | 30,660 | 31,400 | 30,570 | 31,340 | +1,505 | +5% | 9,418 |
| 2024/08/09 | 30,140 | 30,440 | 28,825 | 29,835 | +680 | +2.3% | 30,681 |
| 2024/08/08 | 29,210 | 30,300 | 28,745 | 29,155 | -1,255 | -4.1% | 25,999 |
| 2024/08/07 | 27,320 | 31,130 | 27,260 | 30,410 | +2,270 | +8.1% | 52,448 |
| 2024/08/06 | 28,290 | 29,290 | 27,125 | 28,140 | +2,850 | +11.3% | 32,810 |
| 2024/08/05 | 28,000 | 28,665 | 25,290 | 25,290 | -7,000 | -21.7% | 67,669 |
| 2024/08/02 | 33,720 | 33,920 | 32,210 | 32,290 | -4,540 | -12.3% | 28,074 |
| 2024/08/01 | 38,190 | 38,190 | 36,260 | 36,830 | -2,760 | -7% | 29,618 |
| 2024/07/31 | 37,500 | 39,590 | 37,310 | 39,590 | +1,310 | +3.4% | 10,683 |
| 2024/07/30 | 38,010 | 38,360 | 37,650 | 38,280 | -140 | -0.4% | 4,937 |
| 2024/07/29 | 37,800 | 38,650 | 37,490 | 38,420 | +720 | +1.9% | 10,228 |
| 2024/07/26 | 37,090 | 37,700 | 36,650 | 37,700 | +680 | +1.8% | 13,683 |
| 2024/07/25 | 37,710 | 38,000 | 36,910 | 37,020 | -2,330 | -5.9% | 15,759 |
| 2024/07/24 | 40,070 | 40,410 | 39,340 | 39,350 | -1,200 | -3% | 9,516 |
| 2024/07/23 | 40,850 | 41,100 | 40,340 | 40,550 | +140 | +0.3% | 3,642 |
| 2024/07/22 | 41,240 | 41,340 | 40,300 | 40,410 | -1,080 | -2.6% | 5,079 |
| 2024/07/19 | 41,410 | 41,690 | 40,880 | 41,490 | -100 | -0.2% | 4,828 |
| 2024/07/18 | 41,620 | 42,360 | 41,550 | 41,590 | -1,430 | -3.3% | 7,889 |
| 2024/07/17 | 42,940 | 43,350 | 42,810 | 43,020 | +330 | +0.8% | 8,749 |
| 2024/07/16 | 42,730 | 43,190 | 42,590 | 42,690 | +280 | +0.7% | 5,859 |
| 2024/07/12 | 42,100 | 43,000 | 42,080 | 42,410 | +10 | ±0% | 7,334 |
| 2024/07/11 | 43,520 | 43,950 | 42,400 | 42,400 | -420 | -1% | 10,129 |
| 2024/07/10 | 42,350 | 42,870 | 42,130 | 42,820 | +370 | +0.9% | 7,794 |
| 2024/07/09 | 41,760 | 42,770 | 41,640 | 42,450 | +760 | +1.8% | 12,740 |
| 2024/07/08 | 41,990 | 42,210 | 41,560 | 41,690 | -340 | -0.8% | 8,253 |
151～
200
件表示中 / 2524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
