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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 91,340 | 91,480 | 91,000 | 91,000 | +150 | +0.2% | 1,819 |
| 2024/11/29 | 90,930 | 91,070 | 90,600 | 90,850 | -350 | -0.4% | 910 |
| 2024/11/28 | 90,620 | 91,500 | 90,590 | 91,200 | +40 | ±0% | 1,955 |
| 2024/11/27 | 91,200 | 91,400 | 91,040 | 91,160 | +660 | +0.7% | 1,479 |
| 2024/11/26 | 89,870 | 90,500 | 89,340 | 90,500 | -110 | -0.1% | 3,349 |
| 2024/11/25 | 90,330 | 90,610 | 90,320 | 90,610 | +1,210 | +1.4% | 1,349 |
| 2024/11/22 | 89,350 | 89,400 | 88,940 | 89,400 | +1,550 | +1.8% | 1,794 |
| 2024/11/21 | 88,310 | 88,310 | 87,470 | 87,850 | -410 | -0.5% | 1,467 |
| 2024/11/20 | 88,450 | 88,810 | 88,260 | 88,260 | -190 | -0.2% | 855 |
| 2024/11/19 | 87,620 | 88,450 | 87,540 | 88,450 | -150 | -0.2% | 541 |
| 2024/11/18 | 86,700 | 88,600 | 86,120 | 88,600 | +180 | +0.2% | 694 |
| 2024/11/15 | 89,080 | 89,090 | 88,420 | 88,420 | -2,380 | -2.6% | 2,691 |
| 2024/11/14 | 90,290 | 90,800 | 90,280 | 90,800 | +490 | +0.5% | 326 |
| 2024/11/13 | 90,370 | 90,370 | 89,910 | 90,310 | -730 | -0.8% | 1,273 |
| 2024/11/12 | 90,980 | 91,060 | 90,780 | 91,040 | -230 | -0.3% | 1,187 |
| 2024/11/11 | 91,220 | 91,280 | 91,070 | 91,270 | +3,700 | +4.2% | 2,841 |
| 2024/11/08 | 90,390 | 90,400 | 87,570 | 87,570 | -2,430 | -2.7% | 4,138 |
| 2024/11/07 | 88,870 | 90,000 | 88,660 | 90,000 | +2,300 | +2.6% | 5,473 |
| 2024/11/06 | 84,670 | 87,700 | 84,650 | 87,700 | +4,800 | +5.8% | 8,161 |
| 2024/11/05 | 82,540 | 82,900 | 82,330 | 82,900 | +40 | ±0% | 1,004 |
| 2024/11/01 | 82,420 | 82,860 | 82,250 | 82,860 | -2,030 | -2.4% | 1,491 |
| 2024/10/31 | 85,140 | 85,290 | 84,880 | 84,890 | -1,540 | -1.8% | 1,449 |
| 2024/10/30 | 86,640 | 86,900 | 86,430 | 86,430 | +490 | +0.6% | 780 |
| 2024/10/29 | 86,010 | 86,010 | 85,740 | 85,940 | -350 | -0.4% | 2,973 |
| 2024/10/28 | 86,250 | 86,550 | 86,250 | 86,290 | +650 | +0.8% | 949 |
| 2024/10/25 | 85,700 | 85,790 | 85,530 | 85,640 | -60 | -0.1% | 374 |
| 2024/10/24 | 85,500 | 85,840 | 85,400 | 85,700 | -1,110 | -1.3% | 1,089 |
| 2024/10/23 | 86,880 | 86,900 | 86,710 | 86,810 | +90 | +0.1% | 597 |
| 2024/10/22 | 87,090 | 87,090 | 86,670 | 86,720 | -600 | -0.7% | 798 |
| 2024/10/21 | 87,640 | 87,640 | 87,300 | 87,320 | +420 | +0.5% | 1,006 |
| 2024/10/18 | 87,000 | 87,000 | 86,600 | 86,900 | +210 | +0.2% | 1,097 |
| 2024/10/17 | 86,640 | 86,690 | 86,430 | 86,690 | +370 | +0.4% | 790 |
| 2024/10/16 | 86,190 | 86,360 | 86,120 | 86,320 | -1,250 | -1.4% | 4,282 |
| 2024/10/15 | 87,660 | 87,700 | 87,470 | 87,570 | +2,420 | +2.8% | 1,756 |
| 2024/10/11 | 85,390 | 85,420 | 85,150 | 85,150 | -250 | -0.3% | 350 |
| 2024/10/10 | 85,500 | 85,570 | 85,400 | 85,400 | +1,370 | +1.6% | 497 |
| 2024/10/09 | 84,230 | 84,260 | 83,960 | 84,030 | +1,300 | +1.6% | 570 |
| 2024/10/08 | 82,760 | 83,020 | 82,620 | 82,730 | -1,410 | -1.7% | 650 |
| 2024/10/07 | 84,430 | 84,540 | 84,090 | 84,140 | +1,270 | +1.5% | 840 |
| 2024/10/04 | 82,830 | 83,200 | 82,640 | 82,870 | +100 | +0.1% | 518 |
| 2024/10/03 | 83,410 | 83,410 | 82,770 | 82,770 | +20 | ±0% | 532 |
| 2024/10/02 | 82,930 | 83,180 | 82,550 | 82,750 | -1,870 | -2.2% | 896 |
| 2024/10/01 | 84,570 | 84,870 | 84,470 | 84,620 | -1,380 | -1.6% | 1,075 |
| 2024/09/30 | 84,340 | 86,000 | 83,910 | 86,000 | +1,310 | +1.5% | 874 |
| 2024/09/27 | 86,000 | 86,000 | 84,200 | 84,690 | -310 | -0.4% | 2,742 |
| 2024/09/26 | 83,970 | 85,000 | 83,970 | 85,000 | +1,280 | +1.5% | 817 |
| 2024/09/25 | 84,120 | 84,120 | 83,690 | 83,720 | -310 | -0.4% | 546 |
| 2024/09/24 | 83,700 | 84,030 | 83,350 | 84,030 | +630 | +0.8% | 777 |
| 2024/09/20 | 83,420 | 83,510 | 82,770 | 83,400 | +1,260 | +1.5% | 1,179 |
| 2024/09/19 | 82,030 | 82,600 | 81,480 | 82,140 | +510 | +0.6% | 4,836 |
101～
150
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
