51,830
-2300 (-4.25%)
株価：2025/08/01 15:30
15分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/01 | 43,080 | 43,360 | 42,900 | 43,340 | -1,190 | -2.7% | 18,110 |
| 2024/10/31 | 44,640 | 44,830 | 44,480 | 44,530 | -1,390 | -3% | 15,539 |
| 2024/10/30 | 46,070 | 46,260 | 45,890 | 45,920 | +870 | +1.9% | 18,975 |
| 2024/10/29 | 45,050 | 45,100 | 44,800 | 45,050 | -420 | -0.9% | 4,899 |
| 2024/10/28 | 45,420 | 45,700 | 45,420 | 45,470 | +960 | +2.2% | 13,921 |
| 2024/10/25 | 44,490 | 44,620 | 44,410 | 44,510 | +240 | +0.5% | 4,447 |
| 2024/10/24 | 44,110 | 44,340 | 44,060 | 44,270 | -820 | -1.8% | 7,827 |
| 2024/10/23 | 45,170 | 45,190 | 45,010 | 45,090 | +240 | +0.5% | 4,644 |
| 2024/10/22 | 45,130 | 45,140 | 44,790 | 44,850 | ±0 | ±0% | 6,620 |
| 2024/10/21 | 45,110 | 45,150 | 44,810 | 44,850 | +190 | +0.4% | 6,154 |
| 2024/10/18 | 44,640 | 44,660 | 44,280 | 44,660 | +270 | +0.6% | 5,123 |
| 2024/10/17 | 44,260 | 44,410 | 44,100 | 44,390 | -230 | -0.5% | 5,116 |
| 2024/10/16 | 44,410 | 44,620 | 44,380 | 44,620 | -920 | -2% | 8,477 |
| 2024/10/15 | 45,650 | 45,670 | 45,500 | 45,540 | +760 | +1.7% | 17,451 |
| 2024/10/11 | 44,870 | 44,910 | 44,720 | 44,780 | -70 | -0.2% | 11,887 |
| 2024/10/10 | 44,830 | 44,980 | 44,820 | 44,850 | +940 | +2.1% | 26,546 |
| 2024/10/09 | 44,080 | 44,160 | 43,900 | 43,910 | +1,050 | +2.4% | 10,851 |
| 2024/10/08 | 43,090 | 43,090 | 42,750 | 42,860 | -930 | -2.1% | 7,471 |
151～
200
件表示中 / 665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
