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 |
|---|---|---|---|---|---|---|---|
| 2016/09/27 | 8,240 | 8,610 | 8,140 | 8,610 | +180 | +2.1% | 23,046 |
| 2016/09/26 | 8,600 | 8,600 | 8,410 | 8,430 | -180 | -2.1% | 12,892 |
| 2016/09/23 | 8,590 | 8,640 | 8,520 | 8,610 | -70 | -0.8% | 20,699 |
| 2016/09/21 | 8,180 | 8,680 | 8,100 | 8,680 | +490 | +6% | 35,154 |
| 2016/09/20 | 8,060 | 8,290 | 8,050 | 8,190 | +50 | +0.6% | 4,779 |
| 2016/09/16 | 8,060 | 8,150 | 8,020 | 8,140 | +130 | +1.6% | 4,417 |
| 2016/09/15 | 8,090 | 8,090 | 7,940 | 8,010 | -170 | -2.1% | 16,301 |
| 2016/09/14 | 8,180 | 8,250 | 8,150 | 8,180 | -110 | -1.3% | 4,697 |
| 2016/09/13 | 8,360 | 8,370 | 8,220 | 8,290 | +30 | +0.4% | 4,087 |
| 2016/09/12 | 8,330 | 8,360 | 8,200 | 8,260 | -300 | -3.5% | 11,597 |
| 2016/09/09 | 8,620 | 8,620 | 8,510 | 8,560 | -40 | -0.5% | 6,836 |
| 2016/09/08 | 8,620 | 8,620 | 8,470 | 8,600 | -40 | -0.5% | 3,546 |
| 2016/09/07 | 8,530 | 8,640 | 8,490 | 8,640 | -40 | -0.5% | 6,713 |
| 2016/09/06 | 8,580 | 8,690 | 8,570 | 8,680 | +120 | +1.4% | 8,177 |
| 2016/09/05 | 8,690 | 8,720 | 8,540 | 8,560 | +30 | +0.4% | 7,412 |
| 2016/09/02 | 8,460 | 8,540 | 8,440 | 8,530 | +70 | +0.8% | 3,873 |
| 2016/09/01 | 8,390 | 8,490 | 8,360 | 8,460 | +100 | +1.2% | 6,250 |
| 2016/08/31 | 8,310 | 8,410 | 8,290 | 8,360 | +190 | +2.3% | 8,252 |
| 2016/08/30 | 8,130 | 8,200 | 8,110 | 8,170 | ±0 | ±0% | 1,412 |
| 2016/08/29 | 8,180 | 8,220 | 8,160 | 8,170 | +320 | +4.1% | 8,114 |
| 2016/08/26 | 7,990 | 7,990 | 7,840 | 7,850 | -200 | -2.5% | 6,310 |
| 2016/08/25 | 8,090 | 8,120 | 8,010 | 8,050 | -10 | -0.1% | 5,043 |
| 2016/08/24 | 8,090 | 8,140 | 8,040 | 8,060 | +100 | +1.3% | 2,162 |
| 2016/08/23 | 8,000 | 8,100 | 7,920 | 7,960 | -70 | -0.9% | 2,363 |
| 2016/08/22 | 8,010 | 8,050 | 7,960 | 8,030 | +90 | +1.1% | 10,423 |
| 2016/08/19 | 7,970 | 8,000 | 7,860 | 7,940 | +60 | +0.8% | 5,108 |
| 2016/08/18 | 8,040 | 8,090 | 7,880 | 7,880 | -260 | -3.2% | 9,272 |
| 2016/08/17 | 7,970 | 8,180 | 7,970 | 8,140 | +160 | +2% | 9,105 |
| 2016/08/16 | 8,250 | 8,250 | 7,980 | 7,980 | -230 | -2.8% | 6,907 |
| 2016/08/15 | 8,230 | 8,300 | 8,200 | 8,210 | -70 | -0.8% | 1,953 |
| 2016/08/12 | 8,300 | 8,350 | 8,240 | 8,280 | +100 | +1.2% | 10,724 |
| 2016/08/10 | 8,170 | 8,250 | 8,100 | 8,180 | -30 | -0.4% | 4,877 |
| 2016/08/09 | 8,080 | 8,230 | 8,070 | 8,210 | +130 | +1.6% | 9,225 |
| 2016/08/08 | 8,000 | 8,080 | 7,960 | 8,080 | +320 | +4.1% | 6,908 |
| 2016/08/05 | 7,840 | 7,890 | 7,750 | 7,760 | -60 | -0.8% | 10,201 |
| 2016/08/04 | 7,720 | 7,820 | 7,560 | 7,820 | +140 | +1.8% | 13,329 |
| 2016/08/03 | 7,730 | 7,830 | 7,650 | 7,680 | -320 | -4% | 11,659 |
| 2016/08/02 | 8,140 | 8,180 | 8,000 | 8,000 | -290 | -3.5% | 9,942 |
| 2016/08/01 | 8,030 | 8,330 | 8,000 | 8,290 | +10 | +0.1% | 10,851 |
| 2016/07/29 | 8,070 | 8,330 | 7,880 | 8,280 | +150 | +1.8% | 57,321 |
| 2016/07/28 | 8,200 | 8,230 | 8,070 | 8,130 | -200 | -2.4% | 5,977 |
| 2016/07/27 | 8,270 | 8,390 | 8,210 | 8,330 | +210 | +2.6% | 11,303 |
| 2016/07/26 | 8,240 | 8,260 | 8,060 | 8,120 | -220 | -2.6% | 7,378 |
| 2016/07/25 | 8,400 | 8,530 | 8,340 | 8,340 | -20 | -0.2% | 6,315 |
| 2016/07/22 | 8,330 | 8,420 | 8,300 | 8,360 | -160 | -1.9% | 6,773 |
| 2016/07/21 | 8,570 | 8,640 | 8,440 | 8,520 | +100 | +1.2% | 7,994 |
| 2016/07/20 | 8,350 | 8,430 | 8,270 | 8,420 | -10 | -0.1% | 4,778 |
| 2016/07/19 | 8,380 | 8,430 | 8,240 | 8,430 | +180 | +2.2% | 17,699 |
| 2016/07/15 | 8,230 | 8,360 | 8,180 | 8,250 | +60 | +0.7% | 36,580 |
| 2016/07/14 | 8,050 | 8,200 | 8,040 | 8,190 | +140 | +1.7% | 15,046 |
2101～
2150
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
