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 |
|---|---|---|---|---|---|---|---|
| 2025/06/02 | 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 |
| 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 |
51～
100
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
