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 |
|---|---|---|---|---|---|---|---|
| 2024/08/02 | 76,780 | 76,780 | 75,670 | 76,100 | -4,520 | -5.6% | 5,897 |
| 2024/08/01 | 81,080 | 81,080 | 80,200 | 80,620 | +2,300 | +2.9% | 4,868 |
| 2024/07/31 | 77,420 | 78,980 | 77,280 | 78,320 | +260 | +0.3% | 1,636 |
| 2024/07/30 | 77,650 | 78,080 | 77,460 | 78,060 | -630 | -0.8% | 1,227 |
| 2024/07/29 | 78,340 | 78,770 | 78,280 | 78,690 | +1,830 | +2.4% | 758 |
| 2024/07/26 | 76,620 | 77,080 | 76,560 | 76,860 | -530 | -0.7% | 973 |
| 2024/07/25 | 77,510 | 77,670 | 77,390 | 77,390 | -2,540 | -3.2% | 2,975 |
| 2024/07/24 | 80,090 | 80,360 | 79,730 | 79,930 | -930 | -1.2% | 685 |
| 2024/07/23 | 81,000 | 81,060 | 80,800 | 80,860 | +980 | +1.2% | 1,931 |
| 2024/07/22 | 80,090 | 80,090 | 79,580 | 79,880 | -1,160 | -1.4% | 340 |
| 2024/07/19 | 80,910 | 81,040 | 80,860 | 81,040 | -1,360 | -1.7% | 1,549 |
| 2024/07/18 | 82,360 | 82,450 | 82,260 | 82,400 | -1,500 | -1.8% | 1,190 |
| 2024/07/17 | 84,200 | 84,210 | 83,900 | 83,900 | +260 | +0.3% | 1,296 |
| 2024/07/16 | 83,590 | 83,650 | 83,480 | 83,640 | +1,520 | +1.9% | 1,120 |
| 2024/07/12 | 81,960 | 82,180 | 81,910 | 82,120 | -1,230 | -1.5% | 1,364 |
| 2024/07/11 | 83,320 | 83,410 | 83,210 | 83,350 | +1,530 | +1.9% | 1,016 |
| 2024/07/10 | 81,870 | 81,970 | 81,790 | 81,820 | -220 | -0.3% | 395 |
| 2024/07/09 | 82,050 | 82,070 | 81,880 | 82,040 | +770 | +0.9% | 6,547 |
| 2024/07/08 | 81,250 | 81,400 | 81,230 | 81,270 | +480 | +0.6% | 2,486 |
| 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 |
251～
300
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
