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 |
|---|---|---|---|---|---|---|---|
| 2025/06/24 | 85,270 | 86,040 | 85,000 | 86,040 | +3,770 | +4.6% | 5,370 |
| 2025/06/23 | 82,370 | 82,630 | 82,070 | 82,270 | -840 | -1% | 1,789 |
| 2025/06/20 | 82,400 | 83,140 | 82,400 | 83,110 | +410 | +0.5% | 2,368 |
| 2025/06/19 | 83,340 | 83,340 | 82,660 | 82,700 | -1,120 | -1.3% | 2,242 |
| 2025/06/18 | 83,820 | 83,820 | 83,130 | 83,820 | -620 | -0.7% | 1,232 |
| 2025/06/17 | 83,770 | 84,470 | 83,770 | 84,440 | +530 | +0.6% | 1,621 |
| 2025/06/16 | 83,560 | 83,910 | 83,430 | 83,910 | +1,210 | +1.5% | 1,869 |
| 2025/06/13 | 84,370 | 84,370 | 82,240 | 82,700 | -1,770 | -2.1% | 4,033 |
| 2025/06/12 | 84,600 | 84,600 | 83,940 | 84,470 | -390 | -0.5% | 1,342 |
| 2025/06/11 | 85,100 | 85,170 | 84,570 | 84,860 | +400 | +0.5% | 1,432 |
| 2025/06/10 | 84,310 | 85,050 | 83,870 | 84,460 | +1,430 | +1.7% | 964 |
| 2025/06/09 | 84,070 | 84,150 | 83,030 | 83,030 | +250 | +0.3% | 1,216 |
| 2025/06/06 | 82,460 | 83,090 | 82,460 | 82,780 | -490 | -0.6% | 442 |
| 2025/06/05 | 83,130 | 83,300 | 83,110 | 83,270 | +10 | ±0% | 364 |
| 2025/06/04 | 83,000 | 83,500 | 83,000 | 83,260 | +1,540 | +1.9% | 670 |
| 2025/06/03 | 82,090 | 82,190 | 81,690 | 81,720 | +980 | +1.2% | 192 |
| 2025/06/02 | 81,110 | 81,240 | 80,530 | 80,740 | -820 | -1% | 91 |
| 2025/05/30 | 81,400 | 81,630 | 81,000 | 81,560 | -2,630 | -3.1% | 804 |
| 2025/05/29 | 83,550 | 84,190 | 83,340 | 84,190 | +2,140 | +2.6% | 1,349 |
| 2025/05/28 | 82,210 | 82,210 | 81,920 | 82,050 | +1,140 | +1.4% | 1,522 |
| 2025/05/27 | 80,540 | 80,910 | 80,160 | 80,910 | +340 | +0.4% | 788 |
| 2025/05/26 | 79,930 | 80,570 | 79,930 | 80,570 | +910 | +1.1% | 981 |
| 2025/05/23 | 80,080 | 80,250 | 79,580 | 79,660 | -670 | -0.8% | 487 |
| 2025/05/22 | 80,050 | 80,420 | 80,050 | 80,330 | -1,970 | -2.4% | 887 |
| 2025/05/21 | 82,680 | 82,750 | 82,000 | 82,300 | -610 | -0.7% | 904 |
| 2025/05/20 | 83,690 | 83,690 | 82,800 | 82,910 | +1,410 | +1.7% | 1,509 |
| 2025/05/19 | 81,890 | 82,270 | 81,450 | 81,500 | -440 | -0.5% | 2,806 |
| 2025/05/16 | 82,190 | 82,310 | 81,670 | 81,940 | +930 | +1.1% | 1,523 |
| 2025/05/15 | 81,200 | 81,240 | 80,840 | 81,010 | -380 | -0.5% | 3,001 |
| 2025/05/14 | 81,440 | 81,560 | 81,200 | 81,390 | +1,890 | +2.4% | 3,304 |
| 2025/05/13 | 80,020 | 80,050 | 79,500 | 79,500 | +2,120 | +2.7% | 3,431 |
| 2025/05/12 | 77,060 | 77,620 | 77,060 | 77,380 | +1,820 | +2.4% | 1,890 |
| 2025/05/09 | 75,750 | 75,750 | 74,950 | 75,560 | -200 | -0.3% | 2,780 |
| 2025/05/08 | 74,430 | 75,850 | 74,320 | 75,760 | +1,390 | +1.9% | 1,397 |
| 2025/05/07 | 75,060 | 75,250 | 74,370 | 74,370 | -1,130 | -1.5% | 1,297 |
| 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 |
1～
50
件表示中 / 587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
