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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 41,680 | 41,730 | 40,220 | 41,590 | -20 | ±0% | 17,480 |
| 2024/09/17 | 41,640 | 41,690 | 41,330 | 41,610 | +30 | +0.1% | 42,779 |
| 2024/09/13 | 41,640 | 41,770 | 41,550 | 41,580 | +520 | +1.3% | 9,053 |
| 2024/09/12 | 40,770 | 41,120 | 40,730 | 41,060 | +2,360 | +6.1% | 24,585 |
| 2024/09/11 | 39,100 | 39,100 | 38,510 | 38,700 | +490 | +1.3% | 9,243 |
| 2024/09/10 | 38,570 | 38,570 | 38,150 | 38,210 | +280 | +0.7% | 4,835 |
| 2024/09/09 | 37,470 | 38,040 | 37,470 | 37,930 | -1,330 | -3.4% | 14,037 |
| 2024/09/06 | 39,480 | 39,490 | 38,990 | 39,260 | -320 | -0.8% | 4,993 |
| 2024/09/05 | 39,490 | 39,950 | 39,330 | 39,580 | +460 | +1.2% | 10,365 |
| 2024/09/04 | 39,710 | 39,740 | 39,120 | 39,120 | -3,080 | -7.3% | 15,659 |
| 2024/09/03 | 42,290 | 42,400 | 42,060 | 42,200 | +150 | +0.4% | 2,511 |
| 2024/09/02 | 42,330 | 42,490 | 42,050 | 42,050 | +310 | +0.7% | 7,933 |
| 2024/08/30 | 41,640 | 41,860 | 41,490 | 41,740 | +540 | +1.3% | 6,211 |
| 2024/08/29 | 40,680 | 41,200 | 40,640 | 41,200 | -1,360 | -3.2% | 23,638 |
| 2024/08/28 | 42,350 | 42,560 | 42,310 | 42,560 | +100 | +0.2% | 7,492 |
| 2024/08/27 | 42,270 | 42,500 | 42,160 | 42,460 | -740 | -1.7% | 7,378 |
| 2024/08/26 | 43,120 | 43,400 | 43,100 | 43,200 | +410 | +1% | 11,592 |
| 2024/08/23 | 42,620 | 42,880 | 42,570 | 42,790 | -930 | -2.1% | 10,498 |
| 2024/08/22 | 43,950 | 43,970 | 43,600 | 43,720 | +220 | +0.5% | 6,909 |
| 2024/08/21 | 43,290 | 43,580 | 43,290 | 43,500 | -220 | -0.5% | 6,668 |
| 2024/08/20 | 43,590 | 43,770 | 43,560 | 43,720 | +1,300 | +3.1% | 8,191 |
| 2024/08/19 | 42,720 | 42,860 | 42,400 | 42,420 | -360 | -0.8% | 19,576 |
| 2024/08/16 | 42,520 | 42,800 | 42,420 | 42,780 | +1,770 | +4.3% | 19,560 |
| 2024/08/15 | 40,400 | 41,010 | 40,400 | 41,010 | +610 | +1.5% | 7,978 |
| 2024/08/14 | 40,460 | 40,600 | 40,300 | 40,400 | +1,260 | +3.2% | 14,639 |
| 2024/08/13 | 38,540 | 39,140 | 38,490 | 39,140 | +1,140 | +3% | 9,454 |
| 2024/08/09 | 38,170 | 38,270 | 37,590 | 38,000 | +1,350 | +3.7% | 12,851 |
| 2024/08/08 | 35,500 | 36,650 | 35,380 | 36,650 | -850 | -2.3% | 23,459 |
| 2024/08/07 | 36,240 | 37,730 | 36,220 | 37,500 | -140 | -0.4% | 15,615 |
| 2024/08/06 | 36,930 | 37,640 | 36,800 | 37,640 | +4,630 | +14% | 34,063 |
| 2024/08/05 | 36,950 | 37,010 | 33,000 | 33,010 | -6,000 | -15.4% | 56,485 |
| 2024/08/02 | 39,570 | 39,630 | 38,690 | 39,010 | -3,970 | -9.2% | 47,775 |
| 2024/08/01 | 42,960 | 43,060 | 42,650 | 42,980 | +1,980 | +4.8% | 25,039 |
| 2024/07/31 | 40,310 | 41,300 | 40,150 | 41,000 | +50 | +0.1% | 21,241 |
| 2024/07/30 | 40,680 | 40,960 | 40,490 | 40,950 | -460 | -1.1% | 9,530 |
| 2024/07/29 | 41,130 | 41,490 | 41,130 | 41,410 | +1,030 | +2.6% | 11,380 |
| 2024/07/26 | 40,190 | 40,580 | 40,170 | 40,380 | -740 | -1.8% | 13,025 |
| 2024/07/25 | 41,220 | 41,380 | 41,090 | 41,120 | -2,310 | -5.3% | 19,486 |
| 2024/07/24 | 43,520 | 43,720 | 43,230 | 43,430 | -730 | -1.7% | 8,485 |
| 2024/07/23 | 44,260 | 44,310 | 44,100 | 44,160 | -550 | -1.2% | 19,275 |
| 2024/07/22 | 43,660 | 44,710 | 43,260 | 44,710 | -780 | -1.7% | 35,515 |
| 2024/07/19 | 44,250 | 45,490 | 44,190 | 45,490 | +650 | +1.4% | 8,716 |
| 2024/07/18 | 44,740 | 44,840 | 44,600 | 44,840 | -1,930 | -4.1% | 26,070 |
| 2024/07/17 | 47,050 | 47,090 | 46,770 | 46,770 | -640 | -1.3% | 15,076 |
| 2024/07/16 | 47,370 | 47,440 | 47,290 | 47,410 | +1,010 | +2.2% | 9,907 |
| 2024/07/12 | 46,430 | 46,540 | 46,190 | 46,400 | -2,070 | -4.3% | 25,605 |
| 2024/07/11 | 48,510 | 48,530 | 48,380 | 48,470 | +790 | +1.7% | 11,256 |
| 2024/07/10 | 47,650 | 47,760 | 47,650 | 47,680 | -130 | -0.3% | 5,432 |
| 2024/07/09 | 47,840 | 47,900 | 47,700 | 47,810 | +650 | +1.4% | 13,362 |
| 2024/07/08 | 47,180 | 47,240 | 47,130 | 47,160 | +720 | +1.6% | 14,820 |
151～
200
件表示中 / 603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
