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 |
|---|---|---|---|---|---|---|---|
| 2024/10/17 | 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 |
| 2024/09/18 | 81,640 | 81,720 | 81,570 | 81,630 | +150 | +0.2% | 378 |
| 2024/09/17 | 81,580 | 81,620 | 80,520 | 81,480 | +970 | +1.2% | 13,963 |
| 2024/09/13 | 80,600 | 80,700 | 80,510 | 80,510 | -180 | -0.2% | 923 |
| 2024/09/12 | 79,230 | 80,690 | 79,170 | 80,690 | +3,640 | +4.7% | 2,285 |
| 2024/09/11 | 77,640 | 77,650 | 76,840 | 77,050 | +280 | +0.4% | 2,755 |
| 2024/09/10 | 77,270 | 77,270 | 76,770 | 76,770 | +850 | +1.1% | 341 |
| 2024/09/09 | 75,350 | 76,030 | 75,350 | 75,920 | -2,040 | -2.6% | 870 |
| 2024/09/06 | 78,110 | 79,000 | 77,500 | 77,960 | -240 | -0.3% | 271 |
| 2024/09/05 | 78,380 | 78,750 | 78,200 | 78,200 | +120 | +0.2% | 356 |
| 2024/09/04 | 78,750 | 78,800 | 76,310 | 78,080 | -4,050 | -4.9% | 1,272 |
| 2024/09/03 | 82,150 | 82,320 | 81,910 | 82,130 | -10 | ±0% | 422 |
| 2024/09/02 | 82,080 | 82,300 | 82,000 | 82,140 | +970 | +1.2% | 817 |
| 2024/08/30 | 80,990 | 81,270 | 80,830 | 81,170 | +670 | +0.8% | 481 |
| 2024/08/29 | 79,790 | 80,510 | 79,780 | 80,500 | -1,360 | -1.7% | 1,196 |
| 2024/08/28 | 81,650 | 81,870 | 81,620 | 81,860 | +140 | +0.2% | 479 |
| 2024/08/27 | 81,540 | 81,780 | 81,390 | 81,720 | -390 | -0.5% | 287 |
| 2024/08/26 | 81,940 | 82,280 | 81,870 | 82,110 | +1,050 | +1.3% | 1,000 |
| 2024/08/23 | 80,780 | 81,090 | 80,730 | 81,060 | -710 | -0.9% | 507 |
| 2024/08/22 | 81,960 | 82,030 | 81,460 | 81,770 | +310 | +0.4% | 380 |
| 2024/08/21 | 81,240 | 81,570 | 81,240 | 81,460 | -210 | -0.3% | 407 |
| 2024/08/20 | 81,530 | 81,690 | 81,450 | 81,670 | +1,680 | +2.1% | 347 |
| 2024/08/19 | 80,340 | 80,420 | 79,990 | 79,990 | -190 | -0.2% | 1,603 |
| 2024/08/16 | 79,920 | 80,190 | 79,790 | 80,180 | +2,680 | +3.5% | 5,259 |
| 2024/08/15 | 77,190 | 77,640 | 77,170 | 77,500 | +750 | +1% | 1,257 |
| 2024/08/14 | 76,050 | 76,790 | 76,050 | 76,750 | +2,200 | +3% | 2,975 |
| 2024/08/13 | 74,380 | 74,640 | 74,270 | 74,550 | +760 | +1% | 864 |
| 2024/08/09 | 73,760 | 74,500 | 73,260 | 73,790 | +3,790 | +5.4% | 1,106 |
| 2024/08/08 | 71,190 | 71,190 | 69,700 | 70,000 | -2,690 | -3.7% | 3,924 |
| 2024/08/07 | 70,830 | 72,900 | 70,820 | 72,690 | -430 | -0.6% | 1,908 |
| 2024/08/06 | 71,460 | 73,200 | 71,190 | 73,120 | +2,550 | +3.6% | 20,015 |
| 2024/08/05 | 73,000 | 74,300 | 70,150 | 70,570 | -5,530 | -7.3% | 15,347 |
201～
250
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
