16,145
+110 (+0.69%)
株価：2025/05/02 15:30
15分ディレイ
上場インデックスファンドＳ＆Ｐ５００先物レバレッジ２倍の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 15,890 | 16,230 | 15,850 | 16,145 | +110 | +0.7% | 3,103 |
| 2025/05/01 | 16,020 | 16,115 | 16,015 | 16,035 | +455 | +2.9% | 5,623 |
| 2025/04/30 | 15,655 | 15,685 | 15,550 | 15,580 | +85 | +0.5% | 2,126 |
| 2025/04/28 | 15,440 | 15,495 | 15,355 | 15,495 | +35 | +0.2% | 2,353 |
| 2025/04/25 | 15,430 | 15,545 | 15,395 | 15,460 | +795 | +5.4% | 5,843 |
| 2025/04/24 | 14,795 | 14,835 | 14,600 | 14,665 | -110 | -0.7% | 8,068 |
| 2025/04/23 | 14,805 | 14,805 | 14,620 | 14,775 | +1,050 | +7.7% | 8,131 |
| 2025/04/22 | 13,685 | 13,765 | 13,655 | 13,725 | -330 | -2.3% | 3,431 |
| 2025/04/21 | 14,345 | 14,345 | 14,000 | 14,055 | -295 | -2.1% | 5,342 |
| 2025/04/18 | 14,540 | 14,540 | 14,335 | 14,350 | -115 | -0.8% | 1,720 |
| 2025/04/17 | 14,225 | 14,500 | 14,210 | 14,465 | -55 | -0.4% | 3,870 |
| 2025/04/16 | 14,660 | 14,675 | 14,420 | 14,520 | -330 | -2.2% | 5,300 |
| 2025/04/15 | 14,860 | 14,950 | 14,850 | 14,850 | -185 | -1.2% | 3,500 |
| 2025/04/14 | 14,920 | 15,045 | 14,835 | 15,035 | +535 | +3.7% | 5,280 |
| 2025/04/11 | 13,965 | 14,635 | 13,795 | 14,500 | -685 | -4.5% | 26,670 |
| 2025/04/10 | 15,365 | 15,365 | 15,040 | 15,185 | +2,730 | +21.9% | 19,790 |
| 2025/04/09 | 12,440 | 12,800 | 12,140 | 12,455 | -1,175 | -8.6% | 29,750 |
| 2025/04/08 | 13,620 | 13,750 | 13,460 | 13,630 | +1,335 | +10.9% | 24,600 |
| 2025/04/07 | 13,175 | 13,175 | 12,250 | 12,295 | -2,780 | -18.4% | 43,710 |
| 2025/04/04 | 15,110 | 15,185 | 14,850 | 15,075 | -665 | -4.2% | 86,740 |
| 2025/04/03 | 15,650 | 15,895 | 15,620 | 15,740 | -775 | -4.7% | 40,680 |
| 2025/04/02 | 16,590 | 16,590 | 16,475 | 16,515 | +145 | +0.9% | 3,340 |
| 2025/04/01 | 16,305 | 16,370 | 16,235 | 16,370 | +330 | +2.1% | 2,920 |
| 2025/03/31 | 16,035 | 16,060 | 15,970 | 16,040 | -890 | -5.3% | 10,710 |
| 2025/03/28 | 16,910 | 16,965 | 16,865 | 16,930 | -160 | -0.9% | 1,720 |
| 2025/03/27 | 16,955 | 17,105 | 16,955 | 17,090 | -320 | -1.8% | 4,230 |
| 2025/03/26 | 17,480 | 17,505 | 17,400 | 17,410 | +150 | +0.9% | 1,380 |
| 2025/03/25 | 17,360 | 17,385 | 17,260 | 17,260 | +225 | +1.3% | 1,380 |
| 2025/03/24 | 17,000 | 17,040 | 17,000 | 17,035 | +305 | +1.8% | 2,670 |
| 2025/03/21 | 16,785 | 16,850 | 16,710 | 16,730 | +180 | +1.1% | 5,140 |
| 2025/03/19 | 16,550 | 16,630 | 16,540 | 16,550 | -340 | -2% | 3,170 |
| 2025/03/18 | 16,885 | 16,890 | 16,770 | 16,890 | +435 | +2.6% | 3,270 |
| 2025/03/17 | 16,475 | 16,530 | 16,455 | 16,455 | +255 | +1.6% | 6,060 |
| 2025/03/14 | 16,150 | 16,260 | 16,140 | 16,200 | -15 | -0.1% | 3,710 |
| 2025/03/13 | 16,560 | 16,565 | 16,215 | 16,215 | -165 | -1% | 6,070 |
| 2025/03/12 | 16,400 | 16,420 | 16,355 | 16,380 | -295 | -1.8% | 5,240 |
| 2025/03/11 | 16,465 | 16,675 | 16,195 | 16,675 | -655 | -3.8% | 55,670 |
| 2025/03/10 | 17,240 | 17,345 | 17,200 | 17,330 | -50 | -0.3% | 5,090 |
| 2025/03/07 | 17,410 | 17,490 | 17,340 | 17,380 | -550 | -3.1% | 2,960 |
| 2025/03/06 | 17,905 | 17,940 | 17,875 | 17,930 | +150 | +0.8% | 3,240 |
| 2025/03/05 | 17,850 | 17,860 | 17,700 | 17,780 | -370 | -2% | 13,830 |
| 2025/03/04 | 18,065 | 18,150 | 18,010 | 18,150 | -570 | -3% | 12,380 |
| 2025/03/03 | 18,690 | 18,730 | 18,555 | 18,720 | +560 | +3.1% | 2,170 |
| 2025/02/28 | 18,180 | 18,195 | 18,005 | 18,160 | -545 | -2.9% | 5,670 |
| 2025/02/27 | 18,760 | 18,860 | 18,650 | 18,705 | -130 | -0.7% | 3,240 |
| 2025/02/26 | 18,955 | 18,955 | 18,750 | 18,835 | -130 | -0.7% | 3,530 |
| 2025/02/25 | 18,910 | 18,975 | 18,910 | 18,965 | -775 | -3.9% | 5,700 |
| 2025/02/21 | 19,765 | 19,780 | 19,725 | 19,740 | -115 | -0.6% | 1,720 |
| 2025/02/20 | 19,900 | 19,900 | 19,815 | 19,855 | -25 | -0.1% | 1,910 |
| 2025/02/19 | 19,850 | 19,895 | 19,850 | 19,880 | +55 | +0.3% | 1,340 |
1～
50
件表示中 / 521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
