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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 80,580 | 80,820 | 80,580 | 80,790 | +140 | +0.2% | 460 |
| 2024/07/04 | 80,540 | 80,650 | 80,500 | 80,650 | +880 | +1.1% | 589 |
| 2024/07/03 | 79,730 | 79,870 | 79,700 | 79,770 | +1,010 | +1.3% | 1,495 |
| 2024/07/02 | 78,790 | 78,840 | 78,560 | 78,760 | -350 | -0.4% | 1,119 |
| 2024/07/01 | 80,150 | 80,150 | 78,780 | 79,110 | -540 | -0.7% | 992 |
| 2024/06/28 | 79,710 | 79,770 | 79,470 | 79,650 | +740 | +0.9% | 1,671 |
| 2024/06/27 | 78,700 | 78,910 | 78,470 | 78,910 | -350 | -0.4% | 610 |
| 2024/06/26 | 78,960 | 79,260 | 78,960 | 79,260 | +540 | +0.7% | 1,113 |
| 2024/06/25 | 78,550 | 78,740 | 78,410 | 78,720 | -280 | -0.4% | 787 |
| 2024/06/24 | 79,070 | 79,110 | 78,640 | 79,000 | -450 | -0.6% | 381 |
| 2024/06/21 | 79,390 | 79,450 | 79,190 | 79,450 | -830 | -1% | 915 |
| 2024/06/20 | 79,870 | 80,290 | 79,820 | 80,280 | +370 | +0.5% | 387 |
| 2024/06/19 | 80,000 | 80,000 | 79,800 | 79,910 | +490 | +0.6% | 778 |
| 2024/06/18 | 79,000 | 79,540 | 79,000 | 79,420 | +1,220 | +1.6% | 1,946 |
| 2024/06/17 | 78,180 | 78,230 | 78,050 | 78,200 | -160 | -0.2% | 828 |
| 2024/06/14 | 78,500 | 78,500 | 78,180 | 78,360 | -140 | -0.2% | 1,629 |
| 2024/06/13 | 78,170 | 78,500 | 78,150 | 78,500 | +1,630 | +2.1% | 1,995 |
| 2024/06/12 | 76,710 | 76,870 | 76,600 | 76,870 | +590 | +0.8% | 1,027 |
| 2024/06/11 | 76,110 | 76,280 | 76,110 | 76,280 | +340 | +0.4% | 2,952 |
| 2024/06/10 | 75,500 | 75,950 | 75,500 | 75,940 | -1,060 | -1.4% | 7,462 |
| 2024/06/07 | 76,350 | 77,000 | 76,080 | 77,000 | +860 | +1.1% | 4,747 |
| 2024/06/06 | 76,160 | 76,300 | 76,100 | 76,140 | +1,480 | +2% | 1,750 |
| 2024/06/05 | 74,570 | 74,690 | 74,490 | 74,660 | +410 | +0.6% | 651 |
| 2024/06/04 | 74,210 | 74,350 | 74,160 | 74,250 | -290 | -0.4% | 326 |
| 2024/06/03 | 74,400 | 74,610 | 74,380 | 74,540 | +1,850 | +2.5% | 1,453 |
| 2024/05/31 | 72,740 | 72,820 | 72,510 | 72,690 | -550 | -0.8% | 1,120 |
| 2024/05/30 | 73,400 | 73,400 | 72,930 | 73,240 | -1,130 | -1.5% | 689 |
| 2024/05/29 | 75,090 | 75,090 | 74,280 | 74,370 | -810 | -1.1% | 1,422 |
| 2024/05/28 | 75,300 | 75,300 | 75,000 | 75,180 | +180 | +0.2% | 245 |
| 2024/05/27 | 75,020 | 75,020 | 74,610 | 75,000 | +840 | +1.1% | 476 |
| 2024/05/24 | 73,970 | 74,250 | 73,970 | 74,160 | -1,860 | -2.4% | 1,200 |
| 2024/05/23 | 75,770 | 76,150 | 75,470 | 76,020 | +300 | +0.4% | 1,745 |
| 2024/05/22 | 75,650 | 75,730 | 75,650 | 75,720 | +410 | +0.5% | 1,965 |
| 2024/05/21 | 75,420 | 75,420 | 75,250 | 75,310 | -110 | -0.1% | 521 |
| 2024/05/20 | 75,630 | 75,630 | 75,320 | 75,420 | +450 | +0.6% | 986 |
| 2024/05/17 | 74,970 | 75,060 | 74,920 | 74,970 | -530 | -0.7% | 2,726 |
| 2024/05/16 | 75,480 | 75,610 | 75,320 | 75,500 | +1,810 | +2.5% | 2,897 |
| 2024/05/15 | 73,440 | 73,790 | 73,440 | 73,690 | +750 | +1% | 735 |
| 2024/05/14 | 72,910 | 72,940 | 72,800 | 72,940 | -190 | -0.3% | 332 |
| 2024/05/13 | 72,690 | 73,130 | 72,690 | 73,130 | +440 | +0.6% | 488 |
| 2024/05/10 | 72,680 | 72,940 | 72,640 | 72,690 | +730 | +1% | 438 |
| 2024/05/09 | 72,150 | 72,150 | 71,850 | 71,960 | -190 | -0.3% | 301 |
| 2024/05/08 | 72,100 | 72,150 | 71,820 | 72,150 | +150 | +0.2% | 1,009 |
| 2024/05/07 | 71,740 | 72,000 | 71,410 | 72,000 | +3,790 | +5.6% | 2,259 |
| 2024/05/02 | 68,080 | 68,250 | 68,060 | 68,210 | +270 | +0.4% | 879 |
| 2024/05/01 | 67,860 | 68,030 | 67,800 | 67,940 | -2,190 | -3.1% | 3,130 |
| 2024/04/30 | 70,230 | 70,270 | 69,990 | 70,130 | +340 | +0.5% | 1,363 |
| 2024/04/26 | 69,520 | 69,790 | 69,490 | 69,790 | +1,580 | +2.3% | 1,561 |
| 2024/04/25 | 68,800 | 68,800 | 68,160 | 68,210 | -1,590 | -2.3% | 2,426 |
| 2024/04/24 | 69,400 | 69,950 | 69,400 | 69,800 | +2,050 | +3% | 1,542 |
201～
250
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
