ｉＦｒｅｅＥＴＦ ＮＡＳＤＡＱ１００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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 47,960 | 48,100 | 47,900 | 48,100 | +1,210 | +2.6% | 12,689 |
| 2025/01/17 | 46,580 | 46,900 | 46,530 | 46,890 | -540 | -1.1% | 9,697 |
| 2025/01/16 | 47,350 | 47,500 | 47,110 | 47,430 | +2,050 | +4.5% | 14,929 |
| 2025/01/15 | 45,380 | 45,450 | 45,290 | 45,380 | -520 | -1.1% | 11,426 |
| 2025/01/14 | 45,780 | 45,920 | 45,610 | 45,900 | -1,040 | -2.2% | 20,612 |
| 2025/01/10 | 46,650 | 47,050 | 46,410 | 46,940 | -160 | -0.3% | 7,938 |
| 2025/01/09 | 47,010 | 47,380 | 46,820 | 47,100 | -450 | -0.9% | 11,942 |
| 2025/01/08 | 47,380 | 47,550 | 47,320 | 47,550 | -910 | -1.9% | 24,608 |
| 2025/01/07 | 49,000 | 49,060 | 48,460 | 48,460 | +360 | +0.7% | 16,301 |
| 2025/01/06 | 48,140 | 48,140 | 47,760 | 48,100 | -560 | -1.2% | 16,024 |
| 2024/12/30 | 48,680 | 48,860 | 48,540 | 48,660 | -1,150 | -2.3% | 24,298 |
| 2024/12/27 | 50,140 | 50,170 | 49,800 | 49,810 | -800 | -1.6% | 14,511 |
| 2024/12/26 | 50,390 | 50,620 | 50,330 | 50,610 | +460 | +0.9% | 19,843 |
| 2024/12/25 | 49,520 | 50,150 | 49,520 | 50,150 | +1,140 | +2.3% | 17,086 |
| 2024/12/24 | 49,500 | 49,500 | 48,810 | 49,010 | +50 | +0.1% | 16,380 |
| 2024/12/23 | 48,590 | 48,980 | 48,340 | 48,960 | +2,020 | +4.3% | 40,468 |
| 2024/12/20 | 47,620 | 47,620 | 46,600 | 46,940 | -1,380 | -2.9% | 26,982 |
| 2024/12/19 | 47,830 | 48,320 | 47,640 | 48,320 | -3,550 | -6.8% | 51,426 |
| 2024/12/18 | 51,560 | 51,910 | 51,540 | 51,870 | -230 | -0.4% | 19,460 |
| 2024/12/17 | 52,110 | 52,260 | 52,050 | 52,100 | +1,430 | +2.8% | 24,430 |
| 2024/12/16 | 50,700 | 50,830 | 50,670 | 50,670 | +170 | +0.3% | 16,324 |
| 2024/12/13 | 50,500 | 50,590 | 50,270 | 50,500 | -80 | -0.2% | 10,952 |
| 2024/12/12 | 50,550 | 50,610 | 50,490 | 50,580 | +1,430 | +2.9% | 25,791 |
| 2024/12/11 | 49,070 | 49,150 | 48,980 | 49,150 | -50 | -0.1% | 5,379 |
| 2024/12/10 | 49,220 | 49,310 | 49,180 | 49,200 | -930 | -1.9% | 13,822 |
| 2024/12/09 | 50,120 | 50,150 | 50,000 | 50,130 | +770 | +1.6% | 23,452 |
| 2024/12/06 | 49,200 | 49,360 | 49,140 | 49,360 | -40 | -0.1% | 16,820 |
| 2024/12/05 | 49,400 | 49,480 | 49,350 | 49,400 | +730 | +1.5% | 27,925 |
| 2024/12/04 | 48,610 | 48,790 | 48,540 | 48,670 | +510 | +1.1% | 13,081 |
| 2024/12/03 | 48,090 | 48,200 | 48,030 | 48,160 | +1,160 | +2.5% | 16,387 |
| 2024/12/02 | 46,960 | 47,050 | 46,870 | 47,000 | +320 | +0.7% | 4,225 |
| 2024/11/29 | 46,630 | 46,850 | 46,350 | 46,680 | +110 | +0.2% | 5,277 |
| 2024/11/28 | 46,370 | 46,610 | 46,340 | 46,570 | -380 | -0.8% | 6,465 |
| 2024/11/27 | 47,110 | 47,220 | 46,940 | 46,950 | +200 | +0.4% | 10,188 |
| 2024/11/26 | 46,430 | 46,750 | 46,070 | 46,750 | -320 | -0.7% | 15,170 |
| 2024/11/25 | 46,860 | 47,070 | 46,860 | 47,070 | +770 | +1.7% | 7,790 |
| 2024/11/22 | 46,160 | 46,410 | 46,100 | 46,300 | +500 | +1.1% | 14,292 |
| 2024/11/21 | 46,080 | 46,080 | 45,490 | 45,800 | -600 | -1.3% | 12,083 |
| 2024/11/20 | 46,220 | 46,430 | 46,170 | 46,400 | +640 | +1.4% | 10,678 |
| 2024/11/19 | 45,510 | 45,810 | 45,440 | 45,760 | +90 | +0.2% | 12,858 |
| 2024/11/18 | 45,270 | 45,670 | 45,250 | 45,670 | -990 | -2.1% | 25,087 |
| 2024/11/15 | 46,990 | 46,990 | 46,490 | 46,660 | -1,030 | -2.2% | 7,959 |
| 2024/11/14 | 47,960 | 47,980 | 47,690 | 47,690 | ±0 | ±0% | 14,052 |
| 2024/11/13 | 47,940 | 47,940 | 47,670 | 47,690 | -840 | -1.7% | 10,784 |
| 2024/11/12 | 48,180 | 48,530 | 48,060 | 48,530 | ±0 | ±0% | 11,264 |
| 2024/11/11 | 48,580 | 48,610 | 48,400 | 48,530 | +270 | +0.6% | 22,882 |
| 2024/11/08 | 48,250 | 48,400 | 48,190 | 48,260 | +1,210 | +2.6% | 22,080 |
| 2024/11/07 | 46,760 | 47,050 | 46,600 | 47,050 | +1,510 | +3.3% | 43,156 |
| 2024/11/06 | 44,280 | 45,580 | 44,180 | 45,540 | +2,190 | +5.1% | 28,929 |
| 2024/11/05 | 43,190 | 43,350 | 42,980 | 43,350 | +10 | ±0% | 7,895 |
101～
150
件表示中 / 633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
