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 |
|---|---|---|---|---|---|---|---|
| 2016/04/28 | 9,490 | 9,570 | 8,670 | 8,680 | -620 | -6.7% | 32,281 |
| 2016/04/27 | 9,390 | 9,430 | 9,210 | 9,300 | -70 | -0.7% | 7,679 |
| 2016/04/26 | 9,420 | 9,480 | 9,220 | 9,370 | -160 | -1.7% | 9,036 |
| 2016/04/25 | 9,640 | 9,680 | 9,450 | 9,530 | -40 | -0.4% | 15,007 |
| 2016/04/22 | 9,230 | 9,600 | 9,210 | 9,570 | +190 | +2% | 26,620 |
| 2016/04/21 | 9,330 | 9,430 | 9,250 | 9,380 | +350 | +3.9% | 30,606 |
| 2016/04/20 | 9,200 | 9,230 | 9,000 | 9,030 | +50 | +0.6% | 12,498 |
| 2016/04/19 | 8,930 | 9,050 | 8,910 | 8,980 | +540 | +6.4% | 12,444 |
| 2016/04/18 | 8,390 | 8,540 | 8,360 | 8,440 | -520 | -5.8% | 19,375 |
| 2016/04/15 | 8,880 | 9,090 | 8,880 | 8,960 | -140 | -1.5% | 22,097 |
| 2016/04/14 | 8,880 | 9,120 | 8,880 | 9,100 | +490 | +5.7% | 49,298 |
| 2016/04/13 | 8,440 | 8,650 | 8,390 | 8,610 | +400 | +4.9% | 28,438 |
| 2016/04/12 | 7,920 | 8,240 | 7,920 | 8,210 | +240 | +3% | 18,051 |
| 2016/04/11 | 7,980 | 8,000 | 7,740 | 7,970 | -70 | -0.9% | 22,498 |
| 2016/04/08 | 7,660 | 8,250 | 7,600 | 8,040 | +180 | +2.3% | 57,944 |
| 2016/04/07 | 7,800 | 7,990 | 7,730 | 7,860 | +40 | +0.5% | 10,407 |
| 2016/04/06 | 7,800 | 7,880 | 7,670 | 7,820 | +20 | +0.3% | 13,741 |
| 2016/04/05 | 8,170 | 8,170 | 7,800 | 7,800 | -450 | -5.5% | 18,995 |
| 2016/04/04 | 8,190 | 8,410 | 8,140 | 8,250 | +30 | +0.4% | 29,450 |
| 2016/04/01 | 8,810 | 8,810 | 8,200 | 8,220 | -620 | -7% | 41,771 |
| 2016/03/31 | 9,080 | 9,130 | 8,840 | 8,840 | -140 | -1.6% | 23,538 |
| 2016/03/30 | 9,210 | 9,230 | 8,980 | 8,980 | -270 | -2.9% | 16,017 |
| 2016/03/29 | 9,120 | 9,300 | 9,120 | 9,250 | +120 | +1.3% | 30,372 |
| 2016/03/28 | 9,060 | 9,130 | 8,910 | 9,130 | +220 | +2.5% | 32,202 |
| 2016/03/25 | 8,820 | 8,970 | 8,770 | 8,910 | +130 | +1.5% | 11,536 |
| 2016/03/24 | 8,830 | 8,920 | 8,710 | 8,780 | -140 | -1.6% | 9,338 |
| 2016/03/23 | 8,990 | 9,110 | 8,890 | 8,920 | -60 | -0.7% | 11,780 |
| 2016/03/22 | 8,950 | 9,070 | 8,790 | 8,980 | +330 | +3.8% | 23,173 |
| 2016/03/18 | 8,780 | 8,850 | 8,540 | 8,650 | -180 | -2% | 29,704 |
| 2016/03/17 | 9,010 | 9,150 | 8,720 | 8,830 | -50 | -0.6% | 25,524 |
| 2016/03/16 | 8,880 | 9,050 | 8,870 | 8,880 | -140 | -1.6% | 14,981 |
| 2016/03/15 | 9,090 | 9,190 | 8,960 | 9,020 | -120 | -1.3% | 24,535 |
| 2016/03/14 | 9,050 | 9,210 | 9,020 | 9,140 | +290 | +3.3% | 26,562 |
| 2016/03/11 | 8,570 | 8,940 | 8,490 | 8,850 | +100 | +1.1% | 23,678 |
| 2016/03/10 | 8,750 | 8,800 | 8,580 | 8,750 | +240 | +2.8% | 26,940 |
| 2016/03/09 | 8,550 | 8,570 | 8,380 | 8,510 | -190 | -2.2% | 35,086 |
| 2016/03/08 | 8,830 | 8,890 | 8,490 | 8,700 | -200 | -2.2% | 25,484 |
| 2016/03/07 | 9,070 | 9,070 | 8,890 | 8,900 | -170 | -1.9% | 15,814 |
| 2016/03/04 | 8,930 | 9,100 | 8,880 | 9,070 | +90 | +1% | 13,482 |
| 2016/03/03 | 8,710 | 9,010 | 8,710 | 8,980 | +250 | +2.9% | 31,781 |
| 2016/03/02 | 8,540 | 8,820 | 8,500 | 8,730 | +620 | +7.6% | 29,283 |
| 2016/03/01 | 8,040 | 8,170 | 7,930 | 8,110 | +20 | +0.2% | 15,320 |
| 2016/02/29 | 8,450 | 8,540 | 8,090 | 8,090 | -180 | -2.2% | 29,380 |
| 2016/02/26 | 8,410 | 8,510 | 8,250 | 8,270 | +40 | +0.5% | 38,806 |
| 2016/02/25 | 8,000 | 8,290 | 7,990 | 8,230 | +290 | +3.7% | 38,383 |
| 2016/02/24 | 7,780 | 8,020 | 7,710 | 7,940 | -70 | -0.9% | 23,101 |
| 2016/02/23 | 8,220 | 8,320 | 7,990 | 8,010 | -80 | -1% | 40,306 |
| 2016/02/22 | 7,900 | 8,180 | 7,860 | 8,090 | +60 | +0.7% | 23,168 |
| 2016/02/19 | 8,110 | 8,110 | 7,890 | 8,030 | -230 | -2.8% | 30,746 |
| 2016/02/18 | 8,340 | 8,390 | 8,180 | 8,260 | +370 | +4.7% | 42,293 |
2201～
2250
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
