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 |
|---|---|---|---|---|---|---|---|
| 2023/05/17 | 51,250 | 51,250 | 51,090 | 51,100 | -350 | -0.7% | 118 |
| 2023/05/16 | 51,560 | 51,570 | 51,440 | 51,450 | -60 | -0.1% | 82 |
| 2023/05/15 | 51,270 | 51,510 | 51,110 | 51,510 | -200 | -0.4% | 5,887 |
| 2023/05/12 | 51,610 | 51,740 | 51,610 | 51,710 | -280 | -0.5% | 253 |
| 2023/05/11 | 51,910 | 52,000 | 51,910 | 51,990 | +640 | +1.2% | 38 |
| 2023/05/10 | 51,380 | 51,420 | 51,350 | 51,350 | -380 | -0.7% | 44 |
| 2023/05/09 | 51,740 | 51,750 | 51,710 | 51,730 | +190 | +0.4% | 82 |
| 2023/05/08 | 51,560 | 51,560 | 51,470 | 51,540 | -990 | -1.9% | 4,495 |
| 2023/05/02 | 52,360 | 52,530 | 52,260 | 52,530 | -120 | -0.2% | 198 |
| 2023/05/01 | 52,420 | 52,700 | 52,400 | 52,650 | +960 | +1.9% | 9,946 |
| 2023/04/28 | 51,540 | 51,720 | 51,520 | 51,690 | +1,470 | +2.9% | 2,487 |
| 2023/04/27 | 50,010 | 50,220 | 49,940 | 50,220 | -550 | -1.1% | 3,672 |
| 2023/04/26 | 50,670 | 50,770 | 50,610 | 50,770 | -820 | -1.6% | 860 |
| 2023/04/25 | 51,780 | 51,850 | 51,500 | 51,590 | +200 | +0.4% | 501 |
| 2023/04/24 | 51,680 | 51,680 | 51,370 | 51,390 | -320 | -0.6% | 254 |
| 2023/04/21 | 51,720 | 51,840 | 51,700 | 51,710 | -340 | -0.7% | 253 |
| 2023/04/20 | 52,080 | 52,210 | 52,050 | 52,050 | -180 | -0.3% | 223 |
| 2023/04/19 | 52,330 | 52,390 | 52,230 | 52,230 | -120 | -0.2% | 474 |
| 2023/04/18 | 52,310 | 52,380 | 52,250 | 52,350 | +110 | +0.2% | 1,225 |
| 2023/04/17 | 52,220 | 52,280 | 52,170 | 52,240 | +20 | ±0% | 798 |
| 2023/04/14 | 52,160 | 52,300 | 52,160 | 52,220 | +1,220 | +2.4% | 1,485 |
| 2023/04/13 | 50,740 | 51,040 | 50,740 | 51,000 | -460 | -0.9% | 426 |
| 2023/04/12 | 51,470 | 51,470 | 51,390 | 51,460 | -50 | -0.1% | 328 |
| 2023/04/11 | 51,500 | 51,550 | 51,430 | 51,510 | +310 | +0.6% | 494 |
| 2023/04/10 | 51,380 | 51,400 | 51,200 | 51,200 | +10 | ±0% | 699 |
| 2023/04/07 | 51,210 | 51,230 | 51,130 | 51,190 | +570 | +1.1% | 306 |
| 2023/04/06 | 50,790 | 50,790 | 50,570 | 50,620 | -510 | -1% | 379 |
| 2023/04/05 | 51,260 | 51,340 | 51,120 | 51,130 | -590 | -1.1% | 3,884 |
| 2023/04/04 | 51,560 | 51,800 | 51,560 | 51,720 | +670 | +1.3% | 1,662 |
| 2023/04/03 | 51,160 | 51,220 | 51,030 | 51,050 | +930 | +1.9% | 1,767 |
| 2023/03/31 | 50,140 | 50,310 | 50,120 | 50,120 | +550 | +1.1% | 3,889 |
| 2023/03/30 | 49,310 | 49,580 | 49,310 | 49,570 | +810 | +1.7% | 4,507 |
| 2023/03/29 | 48,310 | 48,760 | 48,310 | 48,760 | +370 | +0.8% | 1,111 |
| 2023/03/28 | 48,420 | 48,420 | 48,290 | 48,390 | -210 | -0.4% | 733 |
| 2023/03/27 | 48,590 | 48,650 | 48,400 | 48,600 | +930 | +2% | 2,796 |
| 2023/03/24 | 47,730 | 47,770 | 47,400 | 47,670 | -220 | -0.5% | 3,200 |
| 2023/03/23 | 47,430 | 47,920 | 47,400 | 47,890 | -1,060 | -2.2% | 5,940 |
| 2023/03/22 | 48,890 | 49,000 | 48,830 | 48,950 | +2,160 | +4.6% | 3,925 |
| 2023/03/20 | 47,440 | 47,540 | 46,750 | 46,790 | -1,250 | -2.6% | 7,216 |
| 2023/03/17 | 47,930 | 48,070 | 47,790 | 48,040 | +1,390 | +3% | 10,136 |
| 2023/03/16 | 46,280 | 46,810 | 46,270 | 46,650 | -330 | -0.7% | 3,971 |
| 2023/03/15 | 46,950 | 47,150 | 46,840 | 46,980 | +1,140 | +2.5% | 3,116 |
| 2023/03/14 | 45,590 | 46,070 | 45,560 | 45,840 | -1,450 | -3.1% | 9,219 |
| 2023/03/13 | 46,770 | 47,320 | 46,620 | 47,290 | +910 | +2% | 22,107 |
| 2023/03/10 | 46,860 | 46,870 | 46,280 | 46,380 | -2,400 | -4.9% | 14,572 |
| 2023/03/09 | 48,860 | 48,860 | 48,630 | 48,780 | +80 | +0.2% | 3,444 |
| 2023/03/08 | 48,740 | 48,800 | 48,630 | 48,700 | -1,800 | -3.6% | 3,366 |
| 2023/03/07 | 50,380 | 50,540 | 50,340 | 50,500 | +120 | +0.2% | 1,217 |
| 2023/03/06 | 50,140 | 50,470 | 50,080 | 50,380 | +1,850 | +3.8% | 2,972 |
| 2023/03/03 | 48,520 | 48,610 | 48,420 | 48,530 | +1,050 | +2.2% | 900 |
551～
600
件表示中 / 621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
