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 |
|---|---|---|---|---|---|---|---|
| 2024/12/27 | 90,390 | 90,440 | 89,920 | 89,920 | -720 | -0.8% | 1,015 |
| 2024/12/26 | 90,400 | 90,730 | 90,400 | 90,640 | +240 | +0.3% | 987 |
| 2024/12/25 | 89,490 | 90,400 | 89,000 | 90,400 | +1,900 | +2.1% | 788 |
| 2024/12/24 | 89,000 | 89,000 | 88,500 | 88,500 | -130 | -0.1% | 958 |
| 2024/12/23 | 88,200 | 88,630 | 87,990 | 88,630 | +3,430 | +4% | 3,517 |
| 2024/12/20 | 85,780 | 85,850 | 84,850 | 85,200 | -1,210 | -1.4% | 5,997 |
| 2024/12/19 | 86,000 | 86,440 | 85,860 | 86,410 | -5,570 | -6.1% | 3,260 |
| 2024/12/18 | 91,380 | 91,980 | 91,380 | 91,980 | -150 | -0.2% | 697 |
| 2024/12/17 | 92,150 | 92,370 | 92,080 | 92,130 | +370 | +0.4% | 957 |
| 2024/12/16 | 91,720 | 91,860 | 91,660 | 91,760 | -310 | -0.3% | 614 |
| 2024/12/13 | 91,980 | 92,500 | 91,850 | 92,070 | -520 | -0.6% | 5,374 |
| 2024/12/12 | 92,630 | 92,630 | 92,500 | 92,590 | +890 | +1% | 1,651 |
| 2024/12/11 | 91,570 | 91,700 | 91,450 | 91,700 | -220 | -0.2% | 610 |
| 2024/12/10 | 91,880 | 91,920 | 91,810 | 91,920 | -1,130 | -1.2% | 1,275 |
| 2024/12/09 | 93,120 | 93,120 | 92,850 | 93,050 | +280 | +0.3% | 748 |
| 2024/12/06 | 92,610 | 92,770 | 91,490 | 92,770 | -240 | -0.3% | 978 |
| 2024/12/05 | 92,830 | 93,040 | 92,730 | 93,010 | +810 | +0.9% | 564 |
| 2024/12/04 | 92,080 | 92,200 | 91,950 | 92,200 | +130 | +0.1% | 1,438 |
| 2024/12/03 | 91,910 | 92,070 | 91,800 | 92,070 | +1,070 | +1.2% | 1,002 |
| 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 |
151～
200
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
