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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 32,970 | 33,320 | 32,530 | 33,080 | +360 | +1.1% | 13,613 |
| 2024/02/07 | 32,330 | 32,940 | 32,330 | 32,720 | +240 | +0.7% | 5,579 |
| 2024/02/06 | 32,750 | 32,750 | 32,270 | 32,480 | -490 | -1.5% | 5,049 |
| 2024/02/05 | 33,060 | 33,070 | 32,650 | 32,970 | +490 | +1.5% | 3,464 |
| 2024/02/02 | 32,580 | 32,750 | 32,240 | 32,480 | +210 | +0.7% | 6,264 |
| 2024/02/01 | 32,280 | 32,540 | 32,140 | 32,270 | -530 | -1.6% | 7,570 |
| 2024/01/31 | 31,830 | 32,800 | 31,800 | 32,800 | +610 | +1.9% | 6,477 |
| 2024/01/30 | 32,300 | 32,490 | 32,130 | 32,190 | -20 | -0.1% | 3,593 |
| 2024/01/29 | 31,710 | 32,390 | 31,710 | 32,210 | +780 | +2.5% | 5,602 |
| 2024/01/26 | 31,980 | 32,000 | 31,360 | 31,430 | -840 | -2.6% | 9,766 |
| 2024/01/25 | 32,130 | 32,360 | 31,860 | 32,270 | +80 | +0.2% | 7,564 |
| 2024/01/24 | 32,440 | 32,560 | 32,030 | 32,190 | -390 | -1.2% | 6,237 |
| 2024/01/23 | 32,790 | 33,190 | 32,340 | 32,580 | -60 | -0.2% | 15,113 |
| 2024/01/22 | 32,160 | 32,660 | 32,120 | 32,640 | +900 | +2.8% | 6,269 |
| 2024/01/19 | 32,010 | 32,020 | 31,480 | 31,740 | +450 | +1.4% | 9,935 |
| 2024/01/18 | 31,320 | 31,720 | 31,240 | 31,290 | -140 | -0.4% | 8,776 |
| 2024/01/17 | 31,930 | 32,610 | 31,370 | 31,430 | -210 | -0.7% | 17,864 |
| 2024/01/16 | 32,110 | 32,180 | 31,560 | 31,640 | -540 | -1.7% | 11,862 |
| 2024/01/15 | 31,530 | 32,250 | 31,410 | 32,180 | +800 | +2.5% | 9,714 |
| 2024/01/12 | 31,360 | 31,760 | 31,160 | 31,380 | +290 | +0.9% | 11,304 |
| 2024/01/11 | 31,100 | 31,300 | 30,910 | 31,090 | +950 | +3.2% | 11,235 |
| 2024/01/10 | 29,460 | 30,300 | 29,450 | 30,140 | +785 | +2.7% | 11,842 |
| 2024/01/09 | 29,425 | 29,825 | 29,070 | 29,355 | +430 | +1.5% | 11,008 |
| 2024/01/05 | 28,705 | 29,095 | 28,650 | 28,925 | +390 | +1.4% | 8,986 |
| 2024/01/04 | 28,000 | 28,590 | 27,500 | 28,535 | +300 | +1.1% | 14,878 |
| 2023/12/29 | 28,130 | 28,500 | 27,945 | 28,235 | +60 | +0.2% | 6,422 |
| 2023/12/28 | 27,900 | 28,195 | 27,900 | 28,175 | +35 | +0.1% | 3,611 |
| 2023/12/27 | 27,850 | 28,230 | 27,835 | 28,140 | +640 | +2.3% | 10,360 |
| 2023/12/26 | 27,625 | 27,625 | 27,340 | 27,500 | -15 | -0.1% | 6,703 |
| 2023/12/25 | 27,955 | 27,970 | 27,455 | 27,515 | +35 | +0.1% | 1,934 |
| 2023/12/22 | 27,385 | 27,775 | 27,345 | 27,480 | +280 | +1% | 6,252 |
| 2023/12/21 | 27,265 | 27,340 | 27,080 | 27,200 | -625 | -2.2% | 15,118 |
| 2023/12/20 | 27,590 | 28,100 | 27,590 | 27,825 | +435 | +1.6% | 9,018 |
| 2023/12/19 | 27,025 | 27,490 | 26,740 | 27,390 | +385 | +1.4% | 6,927 |
| 2023/12/18 | 27,000 | 27,075 | 26,525 | 27,005 | -400 | -1.5% | 6,305 |
| 2023/12/15 | 27,295 | 27,635 | 27,250 | 27,405 | +245 | +0.9% | 6,272 |
| 2023/12/14 | 27,870 | 27,960 | 26,935 | 27,160 | -765 | -2.7% | 9,397 |
| 2023/12/13 | 28,055 | 28,120 | 27,745 | 27,925 | -5 | ±0% | 2,174 |
| 2023/12/12 | 28,400 | 28,430 | 27,890 | 27,930 | -80 | -0.3% | 3,922 |
| 2023/12/11 | 27,715 | 28,150 | 27,715 | 28,010 | +795 | +2.9% | 6,165 |
| 2023/12/08 | 27,600 | 27,780 | 27,045 | 27,215 | -880 | -3.1% | 14,462 |
| 2023/12/07 | 28,330 | 28,380 | 27,940 | 28,095 | -700 | -2.4% | 6,178 |
| 2023/12/06 | 27,800 | 28,810 | 27,800 | 28,795 | +1,095 | +4% | 5,018 |
| 2023/12/05 | 28,010 | 28,205 | 27,610 | 27,700 | -440 | -1.6% | 9,436 |
| 2023/12/04 | 28,345 | 28,375 | 27,800 | 28,140 | -495 | -1.7% | 5,398 |
| 2023/12/01 | 28,740 | 28,780 | 28,550 | 28,635 | +215 | +0.8% | 4,275 |
| 2023/11/30 | 28,150 | 28,465 | 27,940 | 28,420 | +195 | +0.7% | 7,479 |
| 2023/11/29 | 28,285 | 28,530 | 28,080 | 28,225 | -315 | -1.1% | 9,354 |
| 2023/11/28 | 28,785 | 28,785 | 28,300 | 28,540 | -135 | -0.5% | 2,524 |
| 2023/11/27 | 28,990 | 29,125 | 28,520 | 28,675 | -200 | -0.7% | 6,375 |
301～
350
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
