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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 19,820 | 19,830 | 19,790 | 19,825 | +5 | ±0% | 340 |
| 2025/02/17 | 19,800 | 19,825 | 19,750 | 19,820 | +25 | +0.1% | 2,790 |
| 2025/02/14 | 19,750 | 19,820 | 19,735 | 19,795 | +345 | +1.8% | 5,460 |
| 2025/02/13 | 19,455 | 19,470 | 19,420 | 19,450 | -15 | -0.1% | 1,960 |
| 2025/02/12 | 19,645 | 19,645 | 19,450 | 19,465 | +125 | +0.6% | 3,280 |
| 2025/02/10 | 19,295 | 19,355 | 19,275 | 19,340 | +30 | +0.2% | 1,790 |
| 2025/02/07 | 19,550 | 19,600 | 19,310 | 19,310 | -240 | -1.2% | 7,330 |
| 2025/02/06 | 19,480 | 19,565 | 19,475 | 19,550 | +425 | +2.2% | 4,540 |
| 2025/02/05 | 19,275 | 19,275 | 19,075 | 19,125 | +160 | +0.8% | 810 |
| 2025/02/04 | 19,265 | 19,265 | 18,850 | 18,965 | +370 | +2% | 8,570 |
| 2025/02/03 | 18,735 | 18,740 | 18,515 | 18,595 | -1,085 | -5.5% | 9,300 |
| 2025/01/31 | 19,605 | 19,680 | 19,555 | 19,680 | +195 | +1% | 4,770 |
| 2025/01/30 | 19,595 | 19,595 | 19,345 | 19,485 | -110 | -0.6% | 1,620 |
| 2025/01/29 | 19,545 | 19,600 | 19,470 | 19,595 | +315 | +1.6% | 4,820 |
| 2025/01/28 | 19,240 | 19,550 | 19,125 | 19,280 | +5 | ±0% | 11,410 |
| 2025/01/27 | 19,590 | 19,590 | 19,275 | 19,275 | -585 | -2.9% | 7,220 |
| 2025/01/24 | 19,865 | 19,915 | 19,840 | 19,860 | +210 | +1.1% | 10,270 |
| 2025/01/23 | 19,670 | 19,675 | 19,625 | 19,650 | +75 | +0.4% | 6,420 |
| 2025/01/22 | 19,535 | 19,575 | 19,525 | 19,575 | +510 | +2.7% | 3,170 |
| 2025/01/21 | 19,370 | 19,370 | 18,905 | 19,065 | -75 | -0.4% | 12,630 |
| 2025/01/20 | 19,245 | 19,500 | 19,025 | 19,140 | +295 | +1.6% | 4,400 |
| 2025/01/17 | 18,765 | 18,905 | 18,760 | 18,845 | -25 | -0.1% | 2,400 |
| 2025/01/16 | 18,910 | 18,930 | 18,840 | 18,870 | +650 | +3.6% | 2,430 |
| 2025/01/15 | 18,245 | 18,255 | 18,210 | 18,220 | -125 | -0.7% | 1,080 |
| 2025/01/14 | 18,265 | 18,345 | 18,220 | 18,345 | -355 | -1.9% | 4,860 |
| 2025/01/10 | 18,530 | 18,735 | 18,460 | 18,700 | ±0 | ±0% | 4,150 |
| 2025/01/09 | 18,700 | 19,040 | 18,580 | 18,700 | -400 | -2.1% | 4,820 |
| 2025/01/08 | 18,700 | 19,100 | 18,685 | 19,100 | +25 | +0.1% | 1,710 |
| 2025/01/07 | 19,180 | 19,180 | 19,015 | 19,075 | +175 | +0.9% | 3,400 |
| 2025/01/06 | 18,990 | 19,105 | 18,845 | 18,900 | -200 | -1% | 6,030 |
| 2024/12/30 | 19,160 | 19,160 | 19,040 | 19,100 | -460 | -2.4% | 5,470 |
| 2024/12/27 | 19,565 | 19,565 | 19,465 | 19,560 | +95 | +0.5% | 5,480 |
| 2024/12/26 | 19,580 | 19,635 | 19,465 | 19,465 | +5 | ±0% | 15,420 |
| 2024/12/25 | 19,210 | 19,615 | 19,210 | 19,460 | +270 | +1.4% | 3,710 |
| 2024/12/24 | 19,640 | 19,685 | 19,165 | 19,190 | -490 | -2.5% | 4,240 |
| 2024/12/23 | 19,140 | 19,680 | 19,070 | 19,680 | +910 | +4.8% | 33,510 |
| 2024/12/20 | 18,595 | 18,770 | 18,380 | 18,770 | +35 | +0.2% | 4,650 |
| 2024/12/19 | 18,625 | 18,740 | 18,600 | 18,735 | -1,175 | -5.9% | 15,970 |
| 2024/12/18 | 19,835 | 19,910 | 19,815 | 19,910 | -40 | -0.2% | 1,000 |
| 2024/12/17 | 19,945 | 20,000 | 19,935 | 19,950 | +85 | +0.4% | 2,160 |
| 2024/12/16 | 19,840 | 19,880 | 19,840 | 19,865 | -60 | -0.3% | 2,200 |
| 2024/12/13 | 19,915 | 19,935 | 19,880 | 19,925 | -85 | -0.4% | 3,890 |
| 2024/12/12 | 20,055 | 20,055 | 20,010 | 20,010 | +190 | +1% | 1,740 |
| 2024/12/11 | 19,820 | 19,820 | 19,790 | 19,820 | -50 | -0.3% | 1,590 |
| 2024/12/10 | 19,890 | 19,895 | 19,865 | 19,870 | -235 | -1.2% | 4,480 |
| 2024/12/09 | 20,135 | 20,145 | 20,095 | 20,105 | +65 | +0.3% | 1,600 |
| 2024/12/06 | 20,015 | 20,040 | 20,005 | 20,040 | -70 | -0.3% | 3,060 |
| 2024/12/05 | 20,105 | 20,110 | 20,080 | 20,110 | +165 | +0.8% | 5,330 |
| 2024/12/04 | 19,925 | 19,960 | 19,905 | 19,945 | +40 | +0.2% | 2,820 |
| 2024/12/03 | 19,815 | 19,925 | 19,815 | 19,905 | +185 | +0.9% | 3,910 |
51～
100
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
