ｉＦｒｅｅＥＴＦ Ｓ＆Ｐ５００レバレッジの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 73,530 | 75,500 | 73,340 | 75,500 | +970 | +1.3% | 2,920 |
| 2025/05/01 | 74,160 | 74,530 | 74,140 | 74,530 | +2,270 | +3.1% | 2,730 |
| 2025/04/30 | 72,510 | 72,560 | 72,010 | 72,260 | +750 | +1% | 4,439 |
| 2025/04/28 | 71,450 | 71,510 | 71,100 | 71,510 | -740 | -1% | 2,037 |
| 2025/04/25 | 71,400 | 72,250 | 71,140 | 72,250 | +4,420 | +6.5% | 2,842 |
| 2025/04/24 | 68,410 | 68,630 | 67,460 | 67,830 | -470 | -0.7% | 6,610 |
| 2025/04/23 | 68,320 | 68,370 | 67,590 | 68,300 | +4,640 | +7.3% | 8,780 |
| 2025/04/22 | 63,870 | 63,870 | 63,200 | 63,660 | -1,210 | -1.9% | 3,789 |
| 2025/04/21 | 67,200 | 67,290 | 64,860 | 64,870 | -1,850 | -2.8% | 5,926 |
| 2025/04/18 | 66,390 | 66,720 | 65,890 | 66,720 | -380 | -0.6% | 1,285 |
| 2025/04/17 | 66,740 | 67,100 | 65,790 | 67,100 | -30 | ±0% | 8,597 |
| 2025/04/16 | 67,860 | 67,930 | 66,710 | 67,130 | -1,930 | -2.8% | 12,033 |
| 2025/04/15 | 68,740 | 69,220 | 68,740 | 69,060 | +310 | +0.5% | 8,530 |
| 2025/04/14 | 69,120 | 69,700 | 68,700 | 68,750 | +1,540 | +2.3% | 3,879 |
| 2025/04/11 | 64,650 | 67,600 | 63,730 | 67,210 | -180 | -0.3% | 15,805 |
| 2025/04/10 | 67,390 | 67,390 | 67,390 | 67,390 | +10,000 | +17.4% | 398 |
| 2025/04/09 | 57,480 | 58,980 | 56,160 | 57,390 | -5,630 | -8.9% | 58,504 |
| 2025/04/08 | 62,920 | 63,530 | 62,140 | 63,020 | +4,540 | +7.8% | 17,892 |
| 2025/04/07 | 61,480 | 63,200 | 58,480 | 58,480 | -10,000 | -14.6% | 10,624 |
| 2025/04/04 | 69,750 | 69,810 | 68,480 | 68,480 | -4,270 | -5.9% | 22,651 |
| 2025/04/03 | 72,180 | 73,760 | 72,010 | 72,750 | -3,340 | -4.4% | 23,882 |
| 2025/04/02 | 76,440 | 76,440 | 75,910 | 76,090 | +780 | +1% | 1,916 |
| 2025/04/01 | 75,180 | 75,340 | 74,850 | 75,310 | +1,510 | +2% | 2,593 |
| 2025/03/31 | 73,920 | 74,080 | 73,670 | 73,800 | -5,400 | -6.8% | 4,186 |
| 2025/03/28 | 78,500 | 79,200 | 77,770 | 79,200 | +220 | +0.3% | 880 |
| 2025/03/27 | 78,750 | 78,980 | 78,200 | 78,980 | -1,270 | -1.6% | 868 |
| 2025/03/26 | 80,610 | 80,700 | 80,250 | 80,250 | +250 | +0.3% | 1,998 |
| 2025/03/25 | 80,010 | 80,110 | 79,860 | 80,000 | +1,290 | +1.6% | 1,857 |
| 2025/03/24 | 79,000 | 79,000 | 78,400 | 78,710 | +1,210 | +1.6% | 1,138 |
| 2025/03/21 | 77,420 | 77,630 | 77,030 | 77,500 | +1,100 | +1.4% | 2,839 |
| 2025/03/19 | 76,320 | 76,660 | 76,290 | 76,400 | -1,480 | -1.9% | 2,234 |
| 2025/03/18 | 77,700 | 77,950 | 77,330 | 77,880 | +1,680 | +2.2% | 1,251 |
| 2025/03/17 | 75,970 | 76,240 | 75,850 | 76,200 | -800 | -1% | 1,586 |
| 2025/03/14 | 74,540 | 77,000 | 74,470 | 77,000 | +2,130 | +2.8% | 1,530 |
| 2025/03/13 | 76,390 | 76,430 | 74,870 | 74,870 | -2,130 | -2.8% | 2,036 |
| 2025/03/12 | 75,610 | 77,000 | 75,430 | 77,000 | +220 | +0.3% | 1,501 |
| 2025/03/11 | 75,790 | 76,810 | 74,780 | 76,780 | -3,990 | -4.9% | 3,151 |
| 2025/03/10 | 79,580 | 80,770 | 79,450 | 80,770 | +790 | +1% | 6,886 |
| 2025/03/07 | 80,690 | 80,710 | 79,980 | 79,980 | -3,770 | -4.5% | 2,011 |
| 2025/03/06 | 82,700 | 84,000 | 82,700 | 83,750 | +760 | +0.9% | 371 |
| 2025/03/05 | 82,380 | 85,500 | 82,380 | 82,990 | -670 | -0.8% | 1,306 |
| 2025/03/04 | 83,560 | 84,970 | 83,200 | 83,660 | -2,900 | -3.4% | 2,143 |
| 2025/03/03 | 86,430 | 86,560 | 85,840 | 86,560 | -310 | -0.4% | 1,871 |
| 2025/02/28 | 83,960 | 86,870 | 83,190 | 86,870 | -230 | -0.3% | 2,242 |
| 2025/02/27 | 86,630 | 87,100 | 86,120 | 87,100 | -830 | -0.9% | 1,201 |
| 2025/02/26 | 86,780 | 87,930 | 86,620 | 87,930 | +280 | +0.3% | 1,037 |
| 2025/02/25 | 87,360 | 87,700 | 87,350 | 87,650 | -3,570 | -3.9% | 2,627 |
| 2025/02/21 | 91,370 | 91,410 | 91,140 | 91,220 | -320 | -0.3% | 534 |
| 2025/02/20 | 91,980 | 91,980 | 91,500 | 91,540 | -310 | -0.3% | 630 |
| 2025/02/19 | 91,890 | 91,910 | 91,700 | 91,850 | +10 | ±0% | 4,458 |
1～
50
件表示中 / 552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
